28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 183400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 3 | 20240923 | 183300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 4 | 20240923 | 183200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 5 | 20240923 | 183100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 6 | 20240923 | 183000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 7 | 20240923 | 182900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 8 | 20240923 | 182800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 9 | 20240923 | 182700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 10 | 20240923 | 182600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 11 | 20240923 | 182500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 12 | 20240923 | 182400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 13 | 20240923 | 182300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 14 | 20240923 | 182200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 15 | 20240923 | 182100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 16 | 20240923 | 182000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 17 | 20240923 | 181900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 18 | 20240923 | 181800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 19 | 20240923 | 181700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 20 | 20240923 | 181600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 21 | 20240923 | 181500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 22 | 20240923 | 181400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 23 | 20240923 | 181300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 24 | 20240923 | 181200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 25 | 20240923 | 181100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 26 | 20240923 | 181000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 27 | 20240923 | 180900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 28 | 20240923 | 180800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 29 | 20240923 | 180700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 30 | 20240923 | 180600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 31 | 20240923 | 180500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 32 | 20240923 | 180400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 33 | 20240923 | 180300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 34 | 20240923 | 180200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 35 | 20240923 | 180100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 36 | 20240923 | 180000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 37 | 20240923 | 175900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 38 | 20240923 | 175800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 39 | 20240923 | 175700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 40 | 20240923 | 175600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 41 | 20240923 | 175500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 42 | 20240923 | 175400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 43 | 20240923 | 175300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 44 | 20240923 | 175200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 45 | 20240923 | 175100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 46 | 20240923 | 175000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 47 | 20240923 | 174900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 48 | 20240923 | 174800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 49 | 20240923 | 174700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 50 | 20240923 | 174600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 51 | 20240923 | 174500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 52 | 20240923 | 174400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 53 | 20240923 | 174300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 54 | 20240923 | 174200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 55 | 20240923 | 174100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 56 | 20240923 | 174000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 57 | 20240923 | 173900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 58 | 20240923 | 173800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 59 | 20240923 | 173700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 60 | 20240923 | 173600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 61 | 20240923 | 173500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 62 | 20240923 | 173400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 63 | 20240923 | 173300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 64 | 20240923 | 173200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 65 | 20240923 | 173100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 66 | 20240923 | 173000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 67 | 20240923 | 172900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 68 | 20240923 | 172800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 69 | 20240923 | 172700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 70 | 20240923 | 172600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 71 | 20240923 | 172500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 72 | 20240923 | 172400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 73 | 20240923 | 172300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 74 | 20240923 | 172200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 75 | 20240923 | 172100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 76 | 20240923 | 172000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 77 | 20240923 | 171900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 78 | 20240923 | 171800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 79 | 20240923 | 171700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 80 | 20240923 | 171600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 81 | 20240923 | 171500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 82 | 20240923 | 171400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 83 | 20240923 | 171300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 84 | 20240923 | 171200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 85 | 20240923 | 171100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 86 | 20240923 | 171000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 87 | 20240923 | 170900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 88 | 20240923 | 170800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 89 | 20240923 | 170700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 90 | 20240923 | 170600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 91 | 20240923 | 170500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 92 | 20240923 | 170400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 93 | 20240923 | 170300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 94 | 20240923 | 170200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 95 | 20240923 | 170100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 96 | 20240923 | 170000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 97 | 20240923 | 165900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 98 | 20240923 | 165800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 99 | 20240923 | 165700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 100 | 20240923 | 165600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 101 | 20240923 | 165500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 102 | 20240923 | 165400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 103 | 20240923 | 165300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 104 | 20240923 | 165200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 105 | 20240923 | 165100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 106 | 20240923 | 165000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 107 | 20240923 | 164900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 108 | 20240923 | 164800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 109 | 20240923 | 164700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 110 | 20240923 | 164600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 111 | 20240923 | 164500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 112 | 20240923 | 164400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 113 | 20240923 | 164300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 114 | 20240923 | 164200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 115 | 20240923 | 164100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 116 | 20240923 | 164000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 117 | 20240923 | 163900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 118 | 20240923 | 163800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 119 | 20240923 | 163700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 120 | 20240923 | 163600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 121 | 20240923 | 163500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 122 | 20240923 | 163400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 123 | 20240923 | 163300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 124 | 20240923 | 163200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 125 | 20240923 | 163100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 126 | 20240923 | 163000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 127 | 20240923 | 162900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 128 | 20240923 | 162800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 129 | 20240923 | 162700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 130 | 20240923 | 162600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 131 | 20240923 | 162500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 132 | 20240923 | 162400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 133 | 20240923 | 162300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 134 | 20240923 | 162200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 135 | 20240923 | 162100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 136 | 20240923 | 162000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 137 | 20240923 | 161900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 138 | 20240923 | 161800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 139 | 20240923 | 161700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 140 | 20240923 | 161600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 141 | 20240923 | 161500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 142 | 20240923 | 161400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 143 | 20240923 | 161300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 144 | 20240923 | 161200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 145 | 20240923 | 161100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 146 | 20240923 | 161000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 147 | 20240923 | 160900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 148 | 20240923 | 160800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 149 | 20240923 | 160700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 150 | 20240923 | 160600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 151 | 20240923 | 160500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 152 | 20240923 | 160400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 153 | 20240923 | 160300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 154 | 20240923 | 160200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 155 | 20240923 | 160100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 156 | 20240923 | 160000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 157 | 20240923 | 155900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 158 | 20240923 | 155800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 159 | 20240923 | 155700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 160 | 20240923 | 155600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 161 | 20240923 | 155500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 162 | 20240923 | 155400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 163 | 20240923 | 155300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 164 | 20240923 | 155200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 165 | 20240923 | 155100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 166 | 20240923 | 155000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 167 | 20240923 | 154900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 168 | 20240923 | 154800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 169 | 20240923 | 154700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 170 | 20240923 | 154600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 171 | 20240923 | 154500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 172 | 20240923 | 154400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 173 | 20240923 | 154300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 174 | 20240923 | 154200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 175 | 20240923 | 154100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 176 | 20240923 | 154000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 177 | 20240923 | 153900 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 178 | 20240923 | 153800 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 179 | 20240923 | 153700 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 180 | 20240923 | 153600 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 181 | 20240923 | 153500 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 182 | 20240923 | 153400 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 183 | 20240923 | 153300 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 184 | 20240923 | 153200 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 185 | 20240923 | 153100 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 0 |
| 186 | 20240923 | 153000 | 2424073910 | 8600 | 8600 | 8600 | 8600 | 2130 |
| 187 | 20240923 | 152900 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 188 | 20240923 | 152800 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 189 | 20240923 | 152700 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 190 | 20240923 | 152600 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 191 | 20240923 | 152500 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 192 | 20240923 | 152400 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 193 | 20240923 | 152300 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 194 | 20240923 | 152200 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 195 | 20240923 | 152100 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 196 | 20240923 | 152000 | 2405755910 | 8560 | 8560 | 8560 | 8560 | 0 |
| 197 | 20240923 | 151900 | 2405755910 | 8560 | 8590 | 8590 | 8560 | 50 |
| 198 | 20240923 | 151800 | 2405326830 | 8570 | 8570 | 8570 | 8520 | 5561 |
| 199 | 20240923 | 151700 | 2357779870 | 8580 | 8600 | 8600 | 8570 | 2256 |
| 200 | 20240923 | 151600 | 2338394110 | 8600 | 8630 | 8630 | 8570 | 6366 |
| 201 | 20240923 | 151500 | 2283691290 | 8630 | 8640 | 8640 | 8630 | 254 |
| 202 | 20240923 | 151400 | 2281497230 | 8640 | 8640 | 8640 | 8630 | 95 |
| 203 | 20240923 | 151300 | 2280676910 | 8640 | 8640 | 8640 | 8630 | 517 |
| 204 | 20240923 | 151200 | 2276211050 | 8640 | 8640 | 8640 | 8640 | 159 |
| 205 | 20240923 | 151100 | 2274837290 | 8640 | 8650 | 8650 | 8640 | 205 |
| 206 | 20240923 | 151000 | 2273064090 | 8650 | 8650 | 8650 | 8650 | 25 |
| 207 | 20240923 | 150900 | 2272847840 | 8640 | 8640 | 8650 | 8640 | 858 |
| 208 | 20240923 | 150800 | 2265429710 | 8640 | 8640 | 8640 | 8640 | 120 |
| 209 | 20240923 | 150700 | 2264392910 | 8640 | 8640 | 8640 | 8640 | 387 |
| 210 | 20240923 | 150600 | 2261049230 | 8640 | 8640 | 8640 | 8630 | 1135 |
| 211 | 20240923 | 150500 | 2251248830 | 8640 | 8650 | 8650 | 8640 | 863 |
| 212 | 20240923 | 150400 | 2243785700 | 8660 | 8670 | 8670 | 8660 | 1908 |
| 213 | 20240923 | 150300 | 2227259170 | 8660 | 8670 | 8670 | 8660 | 107 |
| 214 | 20240923 | 150200 | 2226331490 | 8670 | 8670 | 8670 | 8670 | 10 |
| 215 | 20240923 | 150100 | 2226244790 | 8670 | 8670 | 8670 | 8670 | 14 |
| 216 | 20240923 | 150000 | 2226123410 | 8670 | 8670 | 8670 | 8670 | 564 |
| 217 | 20240923 | 145900 | 2221233530 | 8670 | 8670 | 8670 | 8670 | 21 |
| 218 | 20240923 | 145800 | 2221051460 | 8670 | 8670 | 8670 | 8670 | 200 |
| 219 | 20240923 | 145700 | 2219317460 | 8670 | 8670 | 8670 | 8670 | 4 |
| 220 | 20240923 | 145600 | 2219282780 | 8690 | 8680 | 8690 | 8670 | 12 |
| 221 | 20240923 | 145500 | 2219178670 | 8660 | 8660 | 8660 | 8660 | 0 |
| 222 | 20240923 | 145400 | 2219178670 | 8660 | 8700 | 8700 | 8660 | 792 |
| 223 | 20240923 | 145300 | 2212305630 | 8700 | 8700 | 8700 | 8700 | 27 |
| 224 | 20240923 | 145200 | 2212070730 | 8690 | 8690 | 8700 | 8680 | 1144 |
| 225 | 20240923 | 145100 | 2202125990 | 8690 | 8690 | 8690 | 8690 | 5 |
| 226 | 20240923 | 145000 | 2202082540 | 8690 | 8690 | 8690 | 8690 | 563 |
| 227 | 20240923 | 144900 | 2197190070 | 8690 | 8680 | 8690 | 8680 | 24 |
| 228 | 20240923 | 144800 | 2196981520 | 8680 | 8680 | 8680 | 8680 | 385 |
| 229 | 20240923 | 144700 | 2193639720 | 8680 | 8690 | 8690 | 8680 | 202 |
| 230 | 20240923 | 144600 | 2191886340 | 8690 | 8690 | 8690 | 8690 | 152 |
| 231 | 20240923 | 144500 | 2190565460 | 8690 | 8690 | 8690 | 8680 | 179 |
| 232 | 20240923 | 144400 | 2189011690 | 8690 | 8690 | 8690 | 8690 | 2 |
| 233 | 20240923 | 144300 | 2188994310 | 8680 | 8680 | 8680 | 8680 | 0 |
| 234 | 20240923 | 144200 | 2188994310 | 8680 | 8680 | 8680 | 8680 | 273 |
| 235 | 20240923 | 144100 | 2186624670 | 8660 | 8660 | 8660 | 8660 | 53 |
| 236 | 20240923 | 144000 | 2186165690 | 8660 | 8660 | 8660 | 8660 | 0 |
| 237 | 20240923 | 143900 | 2186165690 | 8660 | 8680 | 8680 | 8660 | 14 |
| 238 | 20240923 | 143800 | 2186044190 | 8660 | 8660 | 8660 | 8660 | 177 |
| 239 | 20240923 | 143700 | 2184511370 | 8660 | 8640 | 8660 | 8640 | 12 |
| 240 | 20240923 | 143600 | 2184407670 | 8640 | 8640 | 8640 | 8640 | 100 |
| 241 | 20240923 | 143500 | 2183543670 | 8640 | 8640 | 8640 | 8640 | 200 |
| 242 | 20240923 | 143400 | 2181815670 | 8640 | 8660 | 8660 | 8640 | 239 |
| 243 | 20240923 | 143300 | 2179748750 | 8660 | 8660 | 8660 | 8660 | 71 |
| 244 | 20240923 | 143200 | 2179133890 | 8660 | 8660 | 8660 | 8660 | 23 |
| 245 | 20240923 | 143100 | 2178934710 | 8650 | 8660 | 8660 | 8650 | 516 |
| 246 | 20240923 | 143000 | 2174471150 | 8660 | 8660 | 8660 | 8660 | 105 |
| 247 | 20240923 | 142900 | 2173561850 | 8660 | 8660 | 8660 | 8650 | 206 |
| 248 | 20240923 | 142800 | 2171777930 | 8660 | 8660 | 8660 | 8660 | 151 |
| 249 | 20240923 | 142700 | 2170470270 | 8660 | 8670 | 8680 | 8650 | 3621 |
| 250 | 20240923 | 142600 | 2139138350 | 8660 | 8660 | 8660 | 8660 | 489 |
| 251 | 20240923 | 142500 | 2134903610 | 8670 | 8670 | 8670 | 8670 | 49 |
| 252 | 20240923 | 142400 | 2134478780 | 8670 | 8690 | 8690 | 8670 | 236 |
| 253 | 20240923 | 142300 | 2132431670 | 8700 | 8700 | 8700 | 8690 | 56 |
| 254 | 20240923 | 142200 | 2131944770 | 8700 | 8700 | 8700 | 8700 | 12 |
| 255 | 20240923 | 142100 | 2131840370 | 8700 | 8700 | 8700 | 8700 | 1 |
| 256 | 20240923 | 142000 | 2131831670 | 8700 | 8700 | 8700 | 8700 | 23 |
| 257 | 20240923 | 141900 | 2131631570 | 8670 | 8690 | 8690 | 8670 | 1065 |
| 258 | 20240923 | 141800 | 2122387080 | 8700 | 8700 | 8700 | 8700 | 20 |
| 259 | 20240923 | 141700 | 2122213080 | 8700 | 8680 | 8700 | 8680 | 430 |
| 260 | 20240923 | 141600 | 2118480080 | 8680 | 8680 | 8690 | 8680 | 207 |
| 261 | 20240923 | 141500 | 2116682800 | 8690 | 8700 | 8700 | 8680 | 447 |
| 262 | 20240923 | 141400 | 2112798650 | 8690 | 8690 | 8690 | 8690 | 220 |
| 263 | 20240923 | 141300 | 2110886850 | 8720 | 8710 | 8720 | 8690 | 3326 |
| 264 | 20240923 | 141200 | 2081940900 | 8710 | 8730 | 8730 | 8710 | 1250 |
| 265 | 20240923 | 141100 | 2071049080 | 8730 | 8730 | 8730 | 8730 | 349 |
| 266 | 20240923 | 141000 | 2068002310 | 8740 | 8740 | 8740 | 8740 | 0 |
| 267 | 20240923 | 140900 | 2068002310 | 8740 | 8740 | 8740 | 8740 | 0 |
| 268 | 20240923 | 140800 | 2068002310 | 8740 | 8740 | 8740 | 8740 | 378 |
| 269 | 20240923 | 140700 | 2064698590 | 8750 | 8750 | 8750 | 8750 | 7 |
| 270 | 20240923 | 140600 | 2064637340 | 8750 | 8750 | 8750 | 8750 | 130 |
| 271 | 20240923 | 140500 | 2063499840 | 8750 | 8750 | 8750 | 8750 | 25 |
| 272 | 20240923 | 140400 | 2063281090 | 8750 | 8750 | 8750 | 8750 | 20 |
| 273 | 20240923 | 140300 | 2063106090 | 8740 | 8740 | 8750 | 8740 | 309 |
| 274 | 20240923 | 140200 | 2060405420 | 8740 | 8740 | 8740 | 8740 | 40 |
| 275 | 20240923 | 140100 | 2060055820 | 8740 | 8740 | 8740 | 8740 | 3 |
| 276 | 20240923 | 140000 | 2060029600 | 8750 | 8750 | 8750 | 8750 | 100 |
| 277 | 20240923 | 135900 | 2059154600 | 8740 | 8740 | 8740 | 8740 | 0 |
| 278 | 20240923 | 135800 | 2059154600 | 8740 | 8750 | 8750 | 8740 | 329 |
| 279 | 20240923 | 135700 | 2056279000 | 8760 | 8760 | 8760 | 8760 | 100 |
| 280 | 20240923 | 135600 | 2055403000 | 8750 | 8750 | 8750 | 8750 | 129 |
| 281 | 20240923 | 135500 | 2054274250 | 8750 | 8750 | 8750 | 8750 | 100 |
| 282 | 20240923 | 135400 | 2053399250 | 8750 | 8750 | 8750 | 8750 | 0 |
| 283 | 20240923 | 135300 | 2053399250 | 8750 | 8760 | 8760 | 8750 | 654 |
| 284 | 20240923 | 135200 | 2047673060 | 8770 | 8770 | 8770 | 8770 | 101 |
| 285 | 20240923 | 135100 | 2046787290 | 8770 | 8790 | 8790 | 8770 | 165 |
| 286 | 20240923 | 135000 | 2045338600 | 8790 | 8790 | 8790 | 8790 | 1 |
| 287 | 20240923 | 134900 | 2045329810 | 8780 | 8760 | 8780 | 8760 | 94 |
| 288 | 20240923 | 134800 | 2044504890 | 8770 | 8760 | 8770 | 8760 | 1099 |
| 289 | 20240923 | 134700 | 2034877550 | 8760 | 8760 | 8760 | 8750 | 772 |
| 290 | 20240923 | 134600 | 2028114900 | 8760 | 8760 | 8760 | 8760 | 563 |
| 291 | 20240923 | 134500 | 2023183020 | 8780 | 8780 | 8780 | 8780 | 307 |
| 292 | 20240923 | 134400 | 2020487560 | 8780 | 8750 | 8780 | 8750 | 2860 |
| 293 | 20240923 | 134300 | 1995433740 | 8750 | 8760 | 8760 | 8750 | 11 |
| 294 | 20240923 | 134200 | 1995337480 | 8760 | 8760 | 8760 | 8760 | 105 |
| 295 | 20240923 | 134100 | 1994417680 | 8760 | 8760 | 8760 | 8760 | 10 |
| 296 | 20240923 | 134000 | 1994330080 | 8760 | 8760 | 8760 | 8760 | 0 |
| 297 | 20240923 | 133900 | 1994330080 | 8760 | 8760 | 8760 | 8760 | 1100 |
| 298 | 20240923 | 133800 | 1984694080 | 8750 | 8750 | 8750 | 8750 | 1 |
| 299 | 20240923 | 133700 | 1984685330 | 8750 | 8760 | 8760 | 8750 | 300 |
| 300 | 20240923 | 133600 | 1982059330 | 8750 | 8750 | 8750 | 8750 | 0 |
| 301 | 20240923 | 133500 | 1982059330 | 8750 | 8750 | 8750 | 8750 | 170 |
| 302 | 20240923 | 133400 | 1980571830 | 8760 | 8750 | 8760 | 8750 | 110 |
| 303 | 20240923 | 133300 | 1979608330 | 8750 | 8760 | 8760 | 8750 | 572 |
| 304 | 20240923 | 133200 | 1974603310 | 8760 | 8760 | 8760 | 8760 | 39 |
| 305 | 20240923 | 133100 | 1974261670 | 8760 | 8760 | 8760 | 8760 | 56 |
| 306 | 20240923 | 133000 | 1973771110 | 8760 | 8750 | 8760 | 8750 | 2665 |
| 307 | 20240923 | 132900 | 1950441060 | 8750 | 8750 | 8750 | 8740 | 354 |
| 308 | 20240923 | 132800 | 1947343660 | 8750 | 8750 | 8750 | 8750 | 251 |
| 309 | 20240923 | 132700 | 1945147410 | 8750 | 8740 | 8750 | 8740 | 303 |
| 310 | 20240923 | 132600 | 1942497690 | 8740 | 8740 | 8740 | 8740 | 8 |
| 311 | 20240923 | 132500 | 1942427770 | 8740 | 8740 | 8740 | 8740 | 3 |
| 312 | 20240923 | 132400 | 1942401550 | 8740 | 8750 | 8750 | 8740 | 587 |
| 313 | 20240923 | 132300 | 1937265720 | 8750 | 8750 | 8750 | 8740 | 249 |
| 314 | 20240923 | 132200 | 1935088120 | 8740 | 8740 | 8740 | 8740 | 215 |
| 315 | 20240923 | 132100 | 1933209020 | 8740 | 8740 | 8740 | 8740 | 5 |
| 316 | 20240923 | 132000 | 1933165320 | 8740 | 8740 | 8740 | 8740 | 66 |
| 317 | 20240923 | 131900 | 1932588480 | 8750 | 8750 | 8750 | 8750 | 100 |
| 318 | 20240923 | 131800 | 1931713480 | 8750 | 8750 | 8750 | 8750 | 51 |
| 319 | 20240923 | 131700 | 1931267230 | 8750 | 8750 | 8750 | 8750 | 111 |
| 320 | 20240923 | 131600 | 1930295980 | 8740 | 8740 | 8740 | 8740 | 0 |
| 321 | 20240923 | 131500 | 1930295980 | 8740 | 8740 | 8740 | 8740 | 13 |
| 322 | 20240923 | 131400 | 1930182360 | 8740 | 8740 | 8740 | 8740 | 32 |
| 323 | 20240923 | 131300 | 1929902680 | 8730 | 8730 | 8730 | 8730 | 4 |
| 324 | 20240923 | 131200 | 1929867760 | 8730 | 8750 | 8750 | 8730 | 131 |
| 325 | 20240923 | 131100 | 1928722090 | 8730 | 8730 | 8730 | 8730 | 0 |
| 326 | 20240923 | 131000 | 1928722090 | 8730 | 8730 | 8730 | 8730 | 1 |
| 327 | 20240923 | 130900 | 1928713360 | 8730 | 8730 | 8730 | 8730 | 346 |
| 328 | 20240923 | 130800 | 1925692780 | 8740 | 8740 | 8740 | 8740 | 238 |
| 329 | 20240923 | 130700 | 1923612660 | 8740 | 8740 | 8740 | 8730 | 163 |
| 330 | 20240923 | 130600 | 1922189470 | 8740 | 8740 | 8740 | 8740 | 140 |
| 331 | 20240923 | 130500 | 1920965870 | 8740 | 8740 | 8740 | 8740 | 45 |
| 332 | 20240923 | 130400 | 1920572570 | 8740 | 8740 | 8740 | 8740 | 190 |
| 333 | 20240923 | 130300 | 1918911970 | 8750 | 8750 | 8750 | 8750 | 114 |
| 334 | 20240923 | 130200 | 1917914470 | 8750 | 8750 | 8750 | 8750 | 64 |
| 335 | 20240923 | 130100 | 1917354470 | 8760 | 8760 | 8760 | 8760 | 0 |
| 336 | 20240923 | 130000 | 1917354470 | 8760 | 8760 | 8760 | 8760 | 0 |
| 337 | 20240923 | 125900 | 1917354470 | 8760 | 8740 | 8760 | 8740 | 1926 |
| 338 | 20240923 | 125800 | 1900511230 | 8740 | 8730 | 8740 | 8730 | 565 |
| 339 | 20240923 | 125700 | 1895575830 | 8730 | 8740 | 8740 | 8730 | 12 |
| 340 | 20240923 | 125600 | 1895471050 | 8740 | 8740 | 8740 | 8740 | 102 |
| 341 | 20240923 | 125500 | 1894579570 | 8740 | 8740 | 8740 | 8740 | 171 |
| 342 | 20240923 | 125400 | 1893085030 | 8740 | 8740 | 8740 | 8740 | 210 |
| 343 | 20240923 | 125300 | 1891249630 | 8740 | 8740 | 8740 | 8740 | 12 |
| 344 | 20240923 | 125200 | 1891144750 | 8740 | 8750 | 8750 | 8740 | 117 |
| 345 | 20240923 | 125100 | 1890122120 | 8740 | 8730 | 8740 | 8730 | 168 |
| 346 | 20240923 | 125000 | 1888654480 | 8730 | 8750 | 8750 | 8730 | 422 |
| 347 | 20240923 | 124900 | 1884964270 | 8760 | 8760 | 8760 | 8760 | 100 |
| 348 | 20240923 | 124800 | 1884088270 | 8760 | 8760 | 8760 | 8760 | 100 |
| 349 | 20240923 | 124700 | 1883212270 | 8760 | 8760 | 8760 | 8760 | 0 |
| 350 | 20240923 | 124600 | 1883212270 | 8760 | 8740 | 8760 | 8740 | 21 |
| 351 | 20240923 | 124500 | 1883028510 | 8760 | 8750 | 8760 | 8750 | 594 |
| 352 | 20240923 | 124400 | 1877830140 | 8750 | 8760 | 8760 | 8750 | 347 |
| 353 | 20240923 | 124300 | 1874792880 | 8760 | 8760 | 8760 | 8760 | 11 |
| 354 | 20240923 | 124200 | 1874696520 | 8750 | 8750 | 8750 | 8750 | 17 |
| 355 | 20240923 | 124100 | 1874547770 | 8760 | 8760 | 8760 | 8760 | 111 |
| 356 | 20240923 | 124000 | 1873575410 | 8750 | 8750 | 8750 | 8750 | 201 |
| 357 | 20240923 | 123900 | 1871816660 | 8760 | 8760 | 8760 | 8760 | 100 |
| 358 | 20240923 | 123800 | 1870940660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 359 | 20240923 | 123700 | 1870940660 | 8760 | 8760 | 8760 | 8760 | 0 |
| 360 | 20240923 | 123600 | 1870940660 | 8760 | 8750 | 8760 | 8750 | 300 |
| 361 | 20240923 | 123500 | 1868314660 | 8760 | 8760 | 8760 | 8760 | 16 |
| 362 | 20240923 | 123400 | 1868174500 | 8750 | 8760 | 8760 | 8750 | 506 |
| 363 | 20240923 | 123300 | 1863746000 | 8750 | 8750 | 8750 | 8750 | 110 |
| 364 | 20240923 | 123200 | 1862783500 | 8750 | 8760 | 8760 | 8750 | 19 |
| 365 | 20240923 | 123100 | 1862617080 | 8760 | 8750 | 8760 | 8750 | 722 |
| 366 | 20240923 | 123000 | 1856298480 | 8760 | 8760 | 8760 | 8760 | 101 |
| 367 | 20240923 | 122900 | 1855413720 | 8760 | 8780 | 8780 | 8760 | 110 |
| 368 | 20240923 | 122800 | 1854448070 | 8780 | 8770 | 8780 | 8770 | 67 |
| 369 | 20240923 | 122700 | 1853860380 | 8770 | 8770 | 8770 | 8770 | 224 |
| 370 | 20240923 | 122600 | 1851895900 | 8780 | 8780 | 8780 | 8780 | 101 |
| 371 | 20240923 | 122500 | 1851009120 | 8780 | 8780 | 8780 | 8780 | 126 |
| 372 | 20240923 | 122400 | 1849902840 | 8770 | 8770 | 8770 | 8770 | 0 |
| 373 | 20240923 | 122300 | 1849902840 | 8770 | 8770 | 8770 | 8770 | 12 |
| 374 | 20240923 | 122200 | 1849797600 | 8770 | 8770 | 8770 | 8770 | 36 |
| 375 | 20240923 | 122100 | 1849481880 | 8770 | 8770 | 8770 | 8770 | 450 |
| 376 | 20240923 | 122000 | 1845535380 | 8770 | 8770 | 8770 | 8770 | 63 |
| 377 | 20240923 | 121900 | 1844982870 | 8780 | 8780 | 8780 | 8780 | 101 |
| 378 | 20240923 | 121800 | 1844096090 | 8780 | 8780 | 8780 | 8780 | 92 |
| 379 | 20240923 | 121700 | 1843288330 | 8780 | 8780 | 8780 | 8780 | 11 |
| 380 | 20240923 | 121600 | 1843191750 | 8780 | 8780 | 8780 | 8780 | 90 |
| 381 | 20240923 | 121500 | 1842401550 | 8770 | 8770 | 8770 | 8770 | 2 |
| 382 | 20240923 | 121400 | 1842384010 | 8770 | 8770 | 8770 | 8770 | 44 |
| 383 | 20240923 | 121300 | 1841998130 | 8770 | 8760 | 8770 | 8760 | 646 |
| 384 | 20240923 | 121200 | 1836339060 | 8770 | 8770 | 8770 | 8770 | 117 |
| 385 | 20240923 | 121100 | 1835312970 | 8760 | 8760 | 8760 | 8760 | 273 |
| 386 | 20240923 | 121000 | 1832921490 | 8760 | 8770 | 8770 | 8760 | 201 |
| 387 | 20240923 | 120900 | 1831160720 | 8770 | 8770 | 8770 | 8770 | 57 |
| 388 | 20240923 | 120800 | 1830660830 | 8780 | 8780 | 8780 | 8780 | 100 |
| 389 | 20240923 | 120700 | 1829782830 | 8780 | 8780 | 8780 | 8780 | 86 |
| 390 | 20240923 | 120600 | 1829027750 | 8780 | 8780 | 8780 | 8780 | 44 |
| 391 | 20240923 | 120500 | 1828641430 | 8790 | 8790 | 8790 | 8790 | 0 |
| 392 | 20240923 | 120400 | 1828641430 | 8790 | 8790 | 8790 | 8790 | 4 |
| 393 | 20240923 | 120300 | 1828606270 | 8780 | 8780 | 8780 | 8780 | 200 |
| 394 | 20240923 | 120200 | 1826850270 | 8780 | 8780 | 8780 | 8780 | 10 |
| 395 | 20240923 | 120100 | 1826762470 | 8770 | 8810 | 8810 | 8770 | 107 |
| 396 | 20240923 | 120000 | 1825823760 | 8750 | 8780 | 8780 | 8750 | 1100 |
| 397 | 20240923 | 115900 | 1816188410 | 8770 | 8780 | 8810 | 8770 | 2198 |
| 398 | 20240923 | 115800 | 1796882280 | 8790 | 8790 | 8800 | 8790 | 557 |
| 399 | 20240923 | 115700 | 1791985250 | 8800 | 8800 | 8800 | 8800 | 2 |
| 400 | 20240923 | 115600 | 1791967650 | 8800 | 8800 | 8800 | 8800 | 130 |
| 401 | 20240923 | 115500 | 1790823650 | 8800 | 8800 | 8800 | 8800 | 23 |
| 402 | 20240923 | 115400 | 1790621250 | 8800 | 8800 | 8800 | 8800 | 36 |
| 403 | 20240923 | 115300 | 1790304450 | 8790 | 8800 | 8800 | 8790 | 440 |
| 404 | 20240923 | 115200 | 1786432510 | 8800 | 8800 | 8800 | 8800 | 0 |
| 405 | 20240923 | 115100 | 1786432510 | 8800 | 8810 | 8810 | 8800 | 198 |
| 406 | 20240923 | 115000 | 1784689110 | 8810 | 8800 | 8810 | 8800 | 6 |
| 407 | 20240923 | 114900 | 1784636280 | 8810 | 8800 | 8810 | 8800 | 86 |
| 408 | 20240923 | 114800 | 1783879380 | 8800 | 8800 | 8800 | 8800 | 270 |
| 409 | 20240923 | 114700 | 1781503380 | 8810 | 8810 | 8810 | 8810 | 102 |
| 410 | 20240923 | 114600 | 1780604760 | 8810 | 8820 | 8820 | 8810 | 173 |
| 411 | 20240923 | 114500 | 1779079460 | 8820 | 8820 | 8820 | 8820 | 1 |
| 412 | 20240923 | 114400 | 1779070640 | 8820 | 8820 | 8820 | 8820 | 40 |
| 413 | 20240923 | 114300 | 1778717840 | 8820 | 8810 | 8820 | 8810 | 49 |
| 414 | 20240923 | 114200 | 1778286140 | 8810 | 8810 | 8810 | 8810 | 86 |
| 415 | 20240923 | 114100 | 1777528480 | 8830 | 8820 | 8830 | 8820 | 130 |
| 416 | 20240923 | 114000 | 1776381580 | 8820 | 8820 | 8820 | 8810 | 322 |
| 417 | 20240923 | 113900 | 1773544630 | 8830 | 8830 | 8830 | 8830 | 0 |
| 418 | 20240923 | 113800 | 1773544630 | 8830 | 8830 | 8830 | 8820 | 146 |
| 419 | 20240923 | 113700 | 1772256450 | 8840 | 8840 | 8840 | 8800 | 141 |
| 420 | 20240923 | 113600 | 1771015090 | 8800 | 8810 | 8810 | 8800 | 169 |
| 421 | 20240923 | 113500 | 1769526890 | 8790 | 8820 | 8820 | 8790 | 1500 |
| 422 | 20240923 | 113400 | 1756317700 | 8850 | 8860 | 8860 | 8850 | 962 |
| 423 | 20240923 | 113300 | 1747794400 | 8860 | 8860 | 8860 | 8860 | 105 |
| 424 | 20240923 | 113200 | 1746864100 | 8820 | 8840 | 8840 | 8820 | 657 |
| 425 | 20240923 | 113100 | 1741056900 | 8850 | 8850 | 8850 | 8850 | 100 |
| 426 | 20240923 | 113000 | 1740171900 | 8840 | 8840 | 8840 | 8840 | 0 |
| 427 | 20240923 | 112900 | 1740171900 | 8840 | 8840 | 8840 | 8840 | 10 |
| 428 | 20240923 | 112800 | 1740083500 | 8830 | 8860 | 8860 | 8820 | 2127 |
| 429 | 20240923 | 112700 | 1721278670 | 8860 | 8870 | 8870 | 8860 | 239 |
| 430 | 20240923 | 112600 | 1719159790 | 8870 | 8870 | 8870 | 8870 | 10 |
| 431 | 20240923 | 112500 | 1719071090 | 8860 | 8860 | 8860 | 8860 | 103 |
| 432 | 20240923 | 112400 | 1718158510 | 8850 | 8870 | 8880 | 8850 | 1475 |
| 433 | 20240923 | 112300 | 1705065690 | 8860 | 8860 | 8860 | 8860 | 1 |
| 434 | 20240923 | 112200 | 1705056830 | 8830 | 8910 | 8910 | 8820 | 5791 |
| 435 | 20240923 | 112100 | 1653857700 | 8920 | 8910 | 8920 | 8900 | 1020 |
| 436 | 20240923 | 112000 | 1644769350 | 8910 | 8900 | 8910 | 8890 | 1736 |
| 437 | 20240923 | 111900 | 1629314990 | 8900 | 8890 | 8900 | 8880 | 1024 |
| 438 | 20240923 | 111800 | 1620211440 | 8890 | 8890 | 8890 | 8890 | 541 |
| 439 | 20240923 | 111700 | 1615401950 | 8880 | 8880 | 8880 | 8880 | 151 |
| 440 | 20240923 | 111600 | 1614061070 | 8880 | 8880 | 8890 | 8880 | 41 |
| 441 | 20240923 | 111500 | 1613696950 | 8880 | 8870 | 8890 | 8870 | 1289 |
| 442 | 20240923 | 111400 | 1602250530 | 8880 | 8870 | 8880 | 8870 | 512 |
| 443 | 20240923 | 111300 | 1597707090 | 8870 | 8870 | 8870 | 8870 | 420 |
| 444 | 20240923 | 111200 | 1593981690 | 8880 | 8870 | 8890 | 8870 | 189 |
| 445 | 20240923 | 111100 | 1592303440 | 8870 | 8860 | 8870 | 8850 | 254 |
| 446 | 20240923 | 111000 | 1590052030 | 8880 | 8870 | 8880 | 8870 | 521 |
| 447 | 20240923 | 110900 | 1585426760 | 8880 | 8880 | 8880 | 8870 | 21 |
| 448 | 20240923 | 110800 | 1585240420 | 8870 | 8880 | 8890 | 8870 | 445 |
| 449 | 20240923 | 110700 | 1581287500 | 8890 | 8890 | 8890 | 8890 | 156 |
| 450 | 20240923 | 110600 | 1579900660 | 8890 | 8880 | 8890 | 8880 | 588 |
| 451 | 20240923 | 110500 | 1574675670 | 8880 | 8880 | 8880 | 8880 | 154 |
| 452 | 20240923 | 110400 | 1573308150 | 8870 | 8870 | 8870 | 8870 | 0 |
| 453 | 20240923 | 110300 | 1573308150 | 8870 | 8860 | 8870 | 8860 | 831 |
| 454 | 20240923 | 110200 | 1565939300 | 8850 | 8850 | 8850 | 8850 | 57 |
| 455 | 20240923 | 110100 | 1565434850 | 8840 | 8840 | 8840 | 8840 | 331 |
| 456 | 20240923 | 110000 | 1562508810 | 8840 | 8840 | 8840 | 8840 | 6 |
| 457 | 20240923 | 105900 | 1562455770 | 8860 | 8820 | 8860 | 8820 | 4236 |
| 458 | 20240923 | 105800 | 1524997320 | 8820 | 8830 | 8830 | 8820 | 262 |
| 459 | 20240923 | 105700 | 1522684460 | 8840 | 8830 | 8840 | 8830 | 234 |
| 460 | 20240923 | 105600 | 1520618230 | 8830 | 8830 | 8830 | 8820 | 631 |
| 461 | 20240923 | 105500 | 1515051900 | 8830 | 8840 | 8840 | 8830 | 102 |
| 462 | 20240923 | 105400 | 1514151220 | 8840 | 8830 | 8840 | 8830 | 11 |
| 463 | 20240923 | 105300 | 1514054020 | 8810 | 8830 | 8840 | 8810 | 1338 |
| 464 | 20240923 | 105200 | 1502234100 | 8820 | 8830 | 8830 | 8820 | 147 |
| 465 | 20240923 | 105100 | 1500936210 | 8830 | 8850 | 8850 | 8820 | 211 |
| 466 | 20240923 | 105000 | 1499072890 | 8860 | 8850 | 8860 | 8850 | 2453 |
| 467 | 20240923 | 104900 | 1477362000 | 8850 | 8860 | 8860 | 8850 | 502 |
| 468 | 20240923 | 104800 | 1472919010 | 8860 | 8860 | 8860 | 8860 | 103 |
| 469 | 20240923 | 104700 | 1472006430 | 8850 | 8880 | 8880 | 8850 | 1096 |
| 470 | 20240923 | 104600 | 1462282600 | 8890 | 8890 | 8890 | 8890 | 775 |
| 471 | 20240923 | 104500 | 1455392850 | 8890 | 8910 | 8910 | 8880 | 361 |
| 472 | 20240923 | 104400 | 1452182930 | 8910 | 8900 | 8910 | 8900 | 1109 |
| 473 | 20240923 | 104300 | 1442303770 | 8900 | 8880 | 8900 | 8880 | 3280 |
| 474 | 20240923 | 104200 | 1413119930 | 8890 | 8890 | 8890 | 8850 | 3448 |
| 475 | 20240923 | 104100 | 1382565480 | 8890 | 8900 | 8900 | 8890 | 27 |
| 476 | 20240923 | 104000 | 1382325190 | 8900 | 8910 | 8910 | 8900 | 1643 |
| 477 | 20240923 | 103900 | 1367689150 | 8910 | 8870 | 8910 | 8870 | 4098 |
| 478 | 20240923 | 103800 | 1331219690 | 8870 | 8890 | 8890 | 8870 | 310 |
| 479 | 20240923 | 103700 | 1328466190 | 8890 | 8860 | 8890 | 8850 | 1370 |
| 480 | 20240923 | 103600 | 1316314770 | 8880 | 8850 | 8880 | 8820 | 4102 |
| 481 | 20240923 | 103500 | 1279959680 | 8860 | 8860 | 8860 | 8860 | 2 |
| 482 | 20240923 | 103400 | 1279941960 | 8860 | 8850 | 8860 | 8850 | 455 |
| 483 | 20240923 | 103300 | 1275912460 | 8850 | 8850 | 8850 | 8850 | 104 |
| 484 | 20240923 | 103200 | 1274992060 | 8850 | 8840 | 8850 | 8840 | 47 |
| 485 | 20240923 | 103100 | 1274576120 | 8860 | 8850 | 8860 | 8840 | 536 |
| 486 | 20240923 | 103000 | 1269833040 | 8850 | 8860 | 8860 | 8850 | 710 |
| 487 | 20240923 | 102900 | 1263542690 | 8850 | 8850 | 8850 | 8850 | 24 |
| 488 | 20240923 | 102800 | 1263330290 | 8850 | 8840 | 8860 | 8840 | 836 |
| 489 | 20240923 | 102700 | 1255933440 | 8850 | 8820 | 8850 | 8820 | 1882 |
| 490 | 20240923 | 102600 | 1239303500 | 8820 | 8840 | 8840 | 8820 | 438 |
| 491 | 20240923 | 102500 | 1235440040 | 8820 | 8840 | 8840 | 8820 | 1157 |
| 492 | 20240923 | 102400 | 1225228650 | 8840 | 8820 | 8850 | 8820 | 1642 |
| 493 | 20240923 | 102300 | 1210716800 | 8820 | 8830 | 8830 | 8820 | 438 |
| 494 | 20240923 | 102200 | 1206850260 | 8840 | 8820 | 8840 | 8820 | 169 |
| 495 | 20240923 | 102100 | 1205357340 | 8820 | 8840 | 8840 | 8820 | 253 |
| 496 | 20240923 | 102000 | 1203123020 | 8840 | 8820 | 8840 | 8820 | 192 |
| 497 | 20240923 | 101900 | 1201427870 | 8820 | 8810 | 8830 | 8810 | 1164 |
| 498 | 20240923 | 101800 | 1191159350 | 8810 | 8810 | 8810 | 8810 | 402 |
| 499 | 20240923 | 101700 | 1187617730 | 8810 | 8820 | 8820 | 8810 | 479 |
| 500 | 20240923 | 101600 | 1183396230 | 8810 | 8830 | 8830 | 8810 | 226 |
| 501 | 20240923 | 101500 | 1181404720 | 8830 | 8840 | 8840 | 8830 | 199 |
| 502 | 20240923 | 101400 | 1179645850 | 8840 | 8840 | 8850 | 8830 | 56 |
| 503 | 20240923 | 101300 | 1179150380 | 8850 | 8850 | 8850 | 8850 | 92 |
| 504 | 20240923 | 101200 | 1178336180 | 8850 | 8870 | 8870 | 8820 | 1254 |
| 505 | 20240923 | 101100 | 1167254450 | 8870 | 8860 | 8870 | 8860 | 371 |
| 506 | 20240923 | 101000 | 1163967340 | 8860 | 8880 | 8890 | 8860 | 1904 |
| 507 | 20240923 | 100900 | 1147066560 | 8880 | 8830 | 8880 | 8820 | 6804 |
| 508 | 20240923 | 100800 | 1086852530 | 8820 | 8840 | 8840 | 8820 | 698 |
| 509 | 20240923 | 100700 | 1080694630 | 8840 | 8840 | 8850 | 8820 | 186 |
| 510 | 20240923 | 100600 | 1079050940 | 8850 | 8710 | 8850 | 8710 | 12423 |
| 511 | 20240923 | 100500 | 969705290 | 8710 | 8700 | 8730 | 8700 | 72 |
| 512 | 20240923 | 100400 | 969077630 | 8700 | 8700 | 8730 | 8700 | 504 |
| 513 | 20240923 | 100300 | 964680790 | 8700 | 8720 | 8720 | 8700 | 1572 |
| 514 | 20240923 | 100200 | 950994810 | 8720 | 8730 | 8740 | 8720 | 353 |
| 515 | 20240923 | 100100 | 947914480 | 8730 | 8730 | 8740 | 8730 | 200 |
| 516 | 20240923 | 100000 | 946168280 | 8730 | 8740 | 8740 | 8730 | 248 |
| 517 | 20240923 | 095900 | 944001760 | 8740 | 8770 | 8770 | 8740 | 398 |
| 518 | 20240923 | 095800 | 940515400 | 8760 | 8740 | 8770 | 8740 | 2348 |
| 519 | 20240923 | 095700 | 919961900 | 8740 | 8740 | 8740 | 8720 | 808 |
| 520 | 20240923 | 095600 | 912906050 | 8730 | 8740 | 8740 | 8730 | 395 |
| 521 | 20240923 | 095500 | 909456010 | 8730 | 8740 | 8740 | 8730 | 750 |
| 522 | 20240923 | 095400 | 902906310 | 8730 | 8780 | 8780 | 8730 | 40 |
| 523 | 20240923 | 095300 | 902556600 | 8780 | 8730 | 8780 | 8730 | 345 |
| 524 | 20240923 | 095200 | 899541240 | 8730 | 8760 | 8800 | 8730 | 865 |
| 525 | 20240923 | 095100 | 891961110 | 8780 | 8760 | 8790 | 8760 | 1116 |
| 526 | 20240923 | 095000 | 882157440 | 8780 | 8810 | 8820 | 8780 | 1129 |
| 527 | 20240923 | 094900 | 872229940 | 8790 | 8840 | 8860 | 8790 | 3181 |
| 528 | 20240923 | 094800 | 844118550 | 8830 | 8770 | 8830 | 8730 | 3692 |
| 529 | 20240923 | 094700 | 811708640 | 8770 | 8800 | 8820 | 8750 | 3855 |
| 530 | 20240923 | 094600 | 777881450 | 8800 | 8850 | 8850 | 8800 | 9828 |
| 531 | 20240923 | 094500 | 691156900 | 8830 | 8900 | 8900 | 8820 | 4769 |
| 532 | 20240923 | 094400 | 648888930 | 8900 | 8720 | 8980 | 8720 | 14412 |
| 533 | 20240923 | 094300 | 521631480 | 8720 | 8670 | 8730 | 8660 | 7262 |
| 534 | 20240923 | 094200 | 458365550 | 8660 | 8610 | 8660 | 8610 | 3292 |
| 535 | 20240923 | 094100 | 429903550 | 8610 | 8580 | 8610 | 8580 | 2438 |
| 536 | 20240923 | 094000 | 408932960 | 8580 | 8570 | 8580 | 8570 | 794 |
| 537 | 20240923 | 093900 | 402122420 | 8570 | 8560 | 8580 | 8560 | 1312 |
| 538 | 20240923 | 093800 | 390880570 | 8560 | 8550 | 8560 | 8550 | 1076 |
| 539 | 20240923 | 093700 | 381676060 | 8550 | 8550 | 8550 | 8550 | 10 |
| 540 | 20240923 | 093600 | 381590560 | 8550 | 8520 | 8550 | 8520 | 1043 |
| 541 | 20240923 | 093500 | 372680160 | 8540 | 8530 | 8550 | 8530 | 521 |
| 542 | 20240923 | 093400 | 368232540 | 8510 | 8520 | 8520 | 8510 | 74 |
| 543 | 20240923 | 093300 | 367602780 | 8540 | 8540 | 8540 | 8510 | 564 |
| 544 | 20240923 | 093200 | 362791830 | 8540 | 8540 | 8540 | 8540 | 102 |
| 545 | 20240923 | 093100 | 361920750 | 8550 | 8520 | 8550 | 8520 | 1593 |
| 546 | 20240923 | 093000 | 348330300 | 8520 | 8520 | 8520 | 8520 | 1 |
| 547 | 20240923 | 092900 | 348321780 | 8550 | 8550 | 8550 | 8550 | 22 |
| 548 | 20240923 | 092800 | 348133680 | 8550 | 8550 | 8550 | 8550 | 137 |
| 549 | 20240923 | 092700 | 346962330 | 8510 | 8520 | 8520 | 8510 | 648 |
| 550 | 20240923 | 092600 | 341446780 | 8530 | 8540 | 8550 | 8530 | 490 |
| 551 | 20240923 | 092500 | 337260960 | 8530 | 8530 | 8530 | 8530 | 1 |
| 552 | 20240923 | 092400 | 337252430 | 8520 | 8550 | 8550 | 8500 | 1739 |
| 553 | 20240923 | 092300 | 322466320 | 8550 | 8530 | 8550 | 8530 | 584 |
| 554 | 20240923 | 092200 | 317481120 | 8530 | 8480 | 8530 | 8470 | 2187 |
| 555 | 20240923 | 092100 | 298900710 | 8480 | 8500 | 8500 | 8480 | 200 |
| 556 | 20240923 | 092000 | 297201130 | 8510 | 8500 | 8510 | 8500 | 1534 |
| 557 | 20240923 | 091900 | 284162110 | 8510 | 8500 | 8520 | 8470 | 1245 |
| 558 | 20240923 | 091800 | 273603590 | 8490 | 8490 | 8520 | 8490 | 909 |
| 559 | 20240923 | 091700 | 265885830 | 8490 | 8490 | 8490 | 8490 | 33 |
| 560 | 20240923 | 091600 | 265605660 | 8490 | 8450 | 8490 | 8450 | 5 |
| 561 | 20240923 | 091500 | 265563370 | 8470 | 8510 | 8520 | 8440 | 3720 |
| 562 | 20240923 | 091400 | 234006910 | 8510 | 8500 | 8510 | 8500 | 51 |
| 563 | 20240923 | 091300 | 233573400 | 8500 | 8500 | 8500 | 8500 | 266 |
| 564 | 20240923 | 091200 | 231312400 | 8480 | 8480 | 8480 | 8480 | 400 |
| 565 | 20240923 | 091100 | 227920400 | 8480 | 8520 | 8520 | 8480 | 242 |
| 566 | 20240923 | 091000 | 225865470 | 8540 | 8490 | 8540 | 8490 | 4158 |
| 567 | 20240923 | 090900 | 190415500 | 8480 | 8420 | 8480 | 8420 | 4733 |
| 568 | 20240923 | 090800 | 150395510 | 8410 | 8430 | 8430 | 8410 | 202 |
| 569 | 20240923 | 090700 | 148696650 | 8430 | 8430 | 8450 | 8430 | 626 |
| 570 | 20240923 | 090600 | 143415410 | 8400 | 8380 | 8430 | 8350 | 1925 |
| 571 | 20240923 | 090500 | 127306910 | 8400 | 8400 | 8400 | 8360 | 1090 |
| 572 | 20240923 | 090400 | 118172500 | 8370 | 8400 | 8400 | 8370 | 1030 |
| 573 | 20240923 | 090300 | 109544410 | 8370 | 8410 | 8410 | 8360 | 2437 |
| 574 | 20240923 | 090200 | 89122240 | 8410 | 8410 | 8410 | 8410 | 400 |
| 575 | 20240923 | 090100 | 85758240 | 8410 | 8440 | 8440 | 8410 | 1899 |
| 576 | 20240923 | 090000 | 69785940 | 8440 | 8450 | 8450 | 8390 | 5750 |