31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 193200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 3 | 20240911 | 193100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 4 | 20240911 | 193000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 5 | 20240911 | 192900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 6 | 20240911 | 192800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 7 | 20240911 | 192700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 8 | 20240911 | 192600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 9 | 20240911 | 192500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 10 | 20240911 | 192400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 11 | 20240911 | 192300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 12 | 20240911 | 192200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 13 | 20240911 | 192100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 14 | 20240911 | 192000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 15 | 20240911 | 191900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 16 | 20240911 | 191800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 17 | 20240911 | 191700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 18 | 20240911 | 191600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 19 | 20240911 | 191500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 20 | 20240911 | 191400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 21 | 20240911 | 191300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 22 | 20240911 | 191200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 23 | 20240911 | 191100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 24 | 20240911 | 191000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 25 | 20240911 | 190900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 26 | 20240911 | 190800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 27 | 20240911 | 190700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 28 | 20240911 | 190600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 29 | 20240911 | 190500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 30 | 20240911 | 190400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 31 | 20240911 | 190300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 32 | 20240911 | 190200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 33 | 20240911 | 190100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 34 | 20240911 | 190000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 35 | 20240911 | 185900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 36 | 20240911 | 185800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 37 | 20240911 | 185700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 38 | 20240911 | 185600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 39 | 20240911 | 185500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 40 | 20240911 | 185400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 41 | 20240911 | 185300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 42 | 20240911 | 185200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 43 | 20240911 | 185100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 44 | 20240911 | 185000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 45 | 20240911 | 184900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 46 | 20240911 | 184800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 47 | 20240911 | 184700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 48 | 20240911 | 184600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 49 | 20240911 | 184500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 50 | 20240911 | 184400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 51 | 20240911 | 184300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 52 | 20240911 | 184200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 53 | 20240911 | 184100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 54 | 20240911 | 184000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 55 | 20240911 | 183900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 56 | 20240911 | 183800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 57 | 20240911 | 183700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 58 | 20240911 | 183600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 59 | 20240911 | 183500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 60 | 20240911 | 183400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 61 | 20240911 | 183300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 62 | 20240911 | 183200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 63 | 20240911 | 183100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 64 | 20240911 | 183000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 65 | 20240911 | 182900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 66 | 20240911 | 182800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 67 | 20240911 | 182700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 68 | 20240911 | 182600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 69 | 20240911 | 182500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 70 | 20240911 | 182400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 71 | 20240911 | 182300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 72 | 20240911 | 182200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 73 | 20240911 | 182100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 74 | 20240911 | 182000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 75 | 20240911 | 181900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 76 | 20240911 | 181800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 77 | 20240911 | 181700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 78 | 20240911 | 181600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 79 | 20240911 | 181500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 80 | 20240911 | 181400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 81 | 20240911 | 181300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 82 | 20240911 | 181200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 83 | 20240911 | 181100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 84 | 20240911 | 181000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 85 | 20240911 | 180900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 86 | 20240911 | 180800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 87 | 20240911 | 180700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 88 | 20240911 | 180600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 89 | 20240911 | 180500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 90 | 20240911 | 180400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 91 | 20240911 | 180300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 92 | 20240911 | 180200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 93 | 20240911 | 180100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 94 | 20240911 | 180000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 95 | 20240911 | 175900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 96 | 20240911 | 175800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 97 | 20240911 | 175700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 98 | 20240911 | 175600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 99 | 20240911 | 175500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 100 | 20240911 | 175400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 101 | 20240911 | 175300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 102 | 20240911 | 175200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 103 | 20240911 | 175100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 104 | 20240911 | 175000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 105 | 20240911 | 174900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 106 | 20240911 | 174800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 107 | 20240911 | 174700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 108 | 20240911 | 174600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 109 | 20240911 | 174500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 110 | 20240911 | 174400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 111 | 20240911 | 174300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 112 | 20240911 | 174200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 113 | 20240911 | 174100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 114 | 20240911 | 174000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 115 | 20240911 | 173900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 116 | 20240911 | 173800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 117 | 20240911 | 173700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 118 | 20240911 | 173600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 119 | 20240911 | 173500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 120 | 20240911 | 173400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 121 | 20240911 | 173300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 122 | 20240911 | 173200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 123 | 20240911 | 173100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 124 | 20240911 | 173000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 125 | 20240911 | 172900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 126 | 20240911 | 172800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 127 | 20240911 | 172700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 128 | 20240911 | 172600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 129 | 20240911 | 172500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 130 | 20240911 | 172400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 131 | 20240911 | 172300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 132 | 20240911 | 172200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 133 | 20240911 | 172100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 134 | 20240911 | 172000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 135 | 20240911 | 171900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 136 | 20240911 | 171800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 137 | 20240911 | 171700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 138 | 20240911 | 171600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 139 | 20240911 | 171500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 140 | 20240911 | 171400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 141 | 20240911 | 171300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 142 | 20240911 | 171200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 143 | 20240911 | 171100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 144 | 20240911 | 171000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 145 | 20240911 | 170900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 146 | 20240911 | 170800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 147 | 20240911 | 170700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 148 | 20240911 | 170600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 149 | 20240911 | 170500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 150 | 20240911 | 170400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 151 | 20240911 | 170300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 152 | 20240911 | 170200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 153 | 20240911 | 170100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 154 | 20240911 | 170000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 155 | 20240911 | 165900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 156 | 20240911 | 165800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 157 | 20240911 | 165700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 158 | 20240911 | 165600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 159 | 20240911 | 165500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 160 | 20240911 | 165400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 161 | 20240911 | 165300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 162 | 20240911 | 165200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 163 | 20240911 | 165100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 164 | 20240911 | 165000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 165 | 20240911 | 164900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 166 | 20240911 | 164800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 167 | 20240911 | 164700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 168 | 20240911 | 164600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 169 | 20240911 | 164500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 170 | 20240911 | 164400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 171 | 20240911 | 164300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 172 | 20240911 | 164200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 173 | 20240911 | 164100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 174 | 20240911 | 164000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 175 | 20240911 | 163900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 176 | 20240911 | 163800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 177 | 20240911 | 163700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 178 | 20240911 | 163600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 179 | 20240911 | 163500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 180 | 20240911 | 163400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 181 | 20240911 | 163300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 182 | 20240911 | 163200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 183 | 20240911 | 163100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 184 | 20240911 | 163000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 185 | 20240911 | 162900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 186 | 20240911 | 162800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 187 | 20240911 | 162700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 188 | 20240911 | 162600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 189 | 20240911 | 162500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 190 | 20240911 | 162400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 191 | 20240911 | 162300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 192 | 20240911 | 162200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 193 | 20240911 | 162100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 194 | 20240911 | 162000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 195 | 20240911 | 161900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 196 | 20240911 | 161800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 197 | 20240911 | 161700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 198 | 20240911 | 161600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 199 | 20240911 | 161500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 200 | 20240911 | 161400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 201 | 20240911 | 161300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 202 | 20240911 | 161200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 203 | 20240911 | 161100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 204 | 20240911 | 161000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 205 | 20240911 | 160900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 206 | 20240911 | 160800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 207 | 20240911 | 160700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 208 | 20240911 | 160600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 209 | 20240911 | 160500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 210 | 20240911 | 160400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 211 | 20240911 | 160300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 212 | 20240911 | 160200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 213 | 20240911 | 160100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 214 | 20240911 | 160000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 215 | 20240911 | 155900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 216 | 20240911 | 155800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 217 | 20240911 | 155700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 218 | 20240911 | 155600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 219 | 20240911 | 155500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 220 | 20240911 | 155400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 221 | 20240911 | 155300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 222 | 20240911 | 155200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 223 | 20240911 | 155100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 224 | 20240911 | 155000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 225 | 20240911 | 154900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 226 | 20240911 | 154800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 227 | 20240911 | 154700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 228 | 20240911 | 154600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 229 | 20240911 | 154500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 230 | 20240911 | 154400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 231 | 20240911 | 154300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 232 | 20240911 | 154200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 233 | 20240911 | 154100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 234 | 20240911 | 154000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 235 | 20240911 | 153900 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 236 | 20240911 | 153800 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 237 | 20240911 | 153700 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 238 | 20240911 | 153600 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 239 | 20240911 | 153500 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 240 | 20240911 | 153400 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 241 | 20240911 | 153300 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 242 | 20240911 | 153200 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 243 | 20240911 | 153100 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 0 |
| 244 | 20240911 | 153000 | 3429630825 | 3385 | 3385 | 3385 | 3385 | 7941 |
| 245 | 20240911 | 152900 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 246 | 20240911 | 152800 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 247 | 20240911 | 152700 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 248 | 20240911 | 152600 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 249 | 20240911 | 152500 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 250 | 20240911 | 152400 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 251 | 20240911 | 152300 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 252 | 20240911 | 152200 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 253 | 20240911 | 152100 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 254 | 20240911 | 152000 | 3402750540 | 3360 | 3360 | 3360 | 3360 | 0 |
| 255 | 20240911 | 151900 | 3402750540 | 3360 | 3365 | 3390 | 3355 | 1642 |
| 256 | 20240911 | 151800 | 3397219450 | 3365 | 3385 | 3395 | 3365 | 42 |
| 257 | 20240911 | 151700 | 3397077555 | 3395 | 3395 | 3395 | 3360 | 2110 |
| 258 | 20240911 | 151600 | 3389933900 | 3395 | 3395 | 3395 | 3395 | 0 |
| 259 | 20240911 | 151500 | 3389933900 | 3395 | 3395 | 3395 | 3395 | 17 |
| 260 | 20240911 | 151400 | 3389876185 | 3395 | 3395 | 3395 | 3375 | 115 |
| 261 | 20240911 | 151300 | 3389487310 | 3395 | 3390 | 3395 | 3375 | 47 |
| 262 | 20240911 | 151200 | 3389327905 | 3395 | 3390 | 3395 | 3375 | 849 |
| 263 | 20240911 | 151100 | 3386454180 | 3390 | 3385 | 3390 | 3385 | 7 |
| 264 | 20240911 | 151000 | 3386430480 | 3375 | 3390 | 3390 | 3375 | 266 |
| 265 | 20240911 | 150900 | 3385530385 | 3390 | 3390 | 3390 | 3390 | 127 |
| 266 | 20240911 | 150800 | 3385099855 | 3390 | 3380 | 3390 | 3380 | 3969 |
| 267 | 20240911 | 150700 | 3371684375 | 3380 | 3380 | 3380 | 3380 | 121 |
| 268 | 20240911 | 150600 | 3371275395 | 3380 | 3375 | 3380 | 3370 | 4281 |
| 269 | 20240911 | 150500 | 3356815315 | 3370 | 3365 | 3370 | 3365 | 304 |
| 270 | 20240911 | 150400 | 3355790900 | 3370 | 3365 | 3370 | 3365 | 15 |
| 271 | 20240911 | 150300 | 3355740380 | 3365 | 3365 | 3370 | 3360 | 1159 |
| 272 | 20240911 | 150200 | 3351846090 | 3370 | 3370 | 3370 | 3365 | 84 |
| 273 | 20240911 | 150100 | 3351563410 | 3375 | 3370 | 3375 | 3370 | 6 |
| 274 | 20240911 | 150000 | 3351543180 | 3375 | 3380 | 3380 | 3360 | 542 |
| 275 | 20240911 | 145900 | 3349720820 | 3380 | 3380 | 3380 | 3370 | 1734 |
| 276 | 20240911 | 145800 | 3343862410 | 3375 | 3370 | 3375 | 3365 | 886 |
| 277 | 20240911 | 145700 | 3340876650 | 3370 | 3365 | 3370 | 3365 | 2 |
| 278 | 20240911 | 145600 | 3340869915 | 3375 | 3365 | 3375 | 3365 | 6 |
| 279 | 20240911 | 145500 | 3340849715 | 3380 | 3370 | 3385 | 3365 | 301 |
| 280 | 20240911 | 145400 | 3339836540 | 3385 | 3380 | 3385 | 3380 | 7 |
| 281 | 20240911 | 145300 | 3339812870 | 3385 | 3375 | 3385 | 3375 | 5836 |
| 282 | 20240911 | 145200 | 3320090730 | 3375 | 3375 | 3375 | 3375 | 0 |
| 283 | 20240911 | 145100 | 3320090730 | 3375 | 3370 | 3380 | 3370 | 2006 |
| 284 | 20240911 | 145000 | 3313322770 | 3370 | 3365 | 3370 | 3365 | 1342 |
| 285 | 20240911 | 144900 | 3308800250 | 3370 | 3370 | 3370 | 3365 | 312 |
| 286 | 20240911 | 144800 | 3307748880 | 3375 | 3360 | 3375 | 3360 | 1193 |
| 287 | 20240911 | 144700 | 3303736190 | 3360 | 3355 | 3360 | 3355 | 248 |
| 288 | 20240911 | 144600 | 3302904145 | 3355 | 3350 | 3355 | 3350 | 1103 |
| 289 | 20240911 | 144500 | 3299209090 | 3345 | 3345 | 3350 | 3345 | 104 |
| 290 | 20240911 | 144400 | 3298861205 | 3350 | 3350 | 3350 | 3345 | 525 |
| 291 | 20240911 | 144300 | 3297105070 | 3345 | 3350 | 3350 | 3345 | 536 |
| 292 | 20240911 | 144200 | 3295311995 | 3350 | 3350 | 3350 | 3345 | 529 |
| 293 | 20240911 | 144100 | 3293542480 | 3345 | 3350 | 3350 | 3340 | 238 |
| 294 | 20240911 | 144000 | 3292747020 | 3350 | 3340 | 3350 | 3340 | 159 |
| 295 | 20240911 | 143900 | 3292215905 | 3340 | 3340 | 3340 | 3340 | 452 |
| 296 | 20240911 | 143800 | 3290706225 | 3350 | 3350 | 3350 | 3340 | 383 |
| 297 | 20240911 | 143700 | 3289426925 | 3340 | 3350 | 3350 | 3340 | 180 |
| 298 | 20240911 | 143600 | 3288825715 | 3340 | 3340 | 3340 | 3340 | 156 |
| 299 | 20240911 | 143500 | 3288304675 | 3350 | 3350 | 3350 | 3350 | 2 |
| 300 | 20240911 | 143400 | 3288297975 | 3350 | 3340 | 3350 | 3340 | 953 |
| 301 | 20240911 | 143300 | 3285111940 | 3355 | 3350 | 3355 | 3335 | 1771 |
| 302 | 20240911 | 143200 | 3279190095 | 3335 | 3335 | 3350 | 3335 | 710 |
| 303 | 20240911 | 143100 | 3276813860 | 3350 | 3335 | 3350 | 3330 | 1011 |
| 304 | 20240911 | 143000 | 3273437145 | 3335 | 3340 | 3355 | 3330 | 6661 |
| 305 | 20240911 | 142900 | 3251242970 | 3345 | 3345 | 3350 | 3340 | 690 |
| 306 | 20240911 | 142800 | 3248937590 | 3350 | 3355 | 3365 | 3340 | 1430 |
| 307 | 20240911 | 142700 | 3244159000 | 3355 | 3360 | 3360 | 3345 | 5023 |
| 308 | 20240911 | 142600 | 3227330055 | 3365 | 3360 | 3365 | 3350 | 1448 |
| 309 | 20240911 | 142500 | 3222472085 | 3370 | 3350 | 3370 | 3350 | 975 |
| 310 | 20240911 | 142400 | 3219192420 | 3350 | 3360 | 3360 | 3350 | 7505 |
| 311 | 20240911 | 142300 | 3193999500 | 3370 | 3365 | 3370 | 3365 | 772 |
| 312 | 20240911 | 142200 | 3191398380 | 3365 | 3365 | 3370 | 3360 | 174 |
| 313 | 20240911 | 142100 | 3190812230 | 3365 | 3365 | 3365 | 3365 | 1021 |
| 314 | 20240911 | 142000 | 3187376565 | 3375 | 3375 | 3375 | 3360 | 2794 |
| 315 | 20240911 | 141900 | 3177980660 | 3380 | 3370 | 3380 | 3360 | 2324 |
| 316 | 20240911 | 141800 | 3170162475 | 3370 | 3360 | 3370 | 3360 | 2641 |
| 317 | 20240911 | 141700 | 3161288705 | 3360 | 3365 | 3375 | 3360 | 924 |
| 318 | 20240911 | 141600 | 3158179530 | 3370 | 3360 | 3375 | 3360 | 2759 |
| 319 | 20240911 | 141500 | 3148899275 | 3370 | 3370 | 3375 | 3365 | 1227 |
| 320 | 20240911 | 141400 | 3144765135 | 3375 | 3365 | 3375 | 3365 | 217 |
| 321 | 20240911 | 141300 | 3144033170 | 3365 | 3360 | 3370 | 3350 | 7428 |
| 322 | 20240911 | 141200 | 3119093525 | 3360 | 3355 | 3375 | 3355 | 1685 |
| 323 | 20240911 | 141100 | 3113435620 | 3370 | 3365 | 3385 | 3355 | 9266 |
| 324 | 20240911 | 141000 | 3082287010 | 3365 | 3375 | 3390 | 3365 | 1436 |
| 325 | 20240911 | 140900 | 3077451575 | 3390 | 3380 | 3390 | 3360 | 4807 |
| 326 | 20240911 | 140800 | 3061238325 | 3380 | 3380 | 3395 | 3380 | 1556 |
| 327 | 20240911 | 140700 | 3055977635 | 3395 | 3400 | 3405 | 3380 | 2762 |
| 328 | 20240911 | 140600 | 3046597255 | 3395 | 3365 | 3400 | 3365 | 5200 |
| 329 | 20240911 | 140500 | 3029029545 | 3365 | 3365 | 3385 | 3365 | 1733 |
| 330 | 20240911 | 140400 | 3023194580 | 3360 | 3390 | 3390 | 3355 | 8409 |
| 331 | 20240911 | 140300 | 2994872885 | 3375 | 3390 | 3400 | 3370 | 19793 |
| 332 | 20240911 | 140200 | 2928044460 | 3390 | 3375 | 3400 | 3370 | 12541 |
| 333 | 20240911 | 140100 | 2885694850 | 3375 | 3385 | 3415 | 3370 | 25229 |
| 334 | 20240911 | 140000 | 2800426345 | 3385 | 3435 | 3435 | 3375 | 28475 |
| 335 | 20240911 | 135900 | 2703685630 | 3430 | 3490 | 3500 | 3430 | 24992 |
| 336 | 20240911 | 135800 | 2617411845 | 3500 | 3475 | 3550 | 3460 | 28039 |
| 337 | 20240911 | 135700 | 2518971740 | 3475 | 3540 | 3565 | 3460 | 62602 |
| 338 | 20240911 | 135600 | 2298825090 | 3540 | 3595 | 3600 | 3520 | 58427 |
| 339 | 20240911 | 135500 | 2091442475 | 3595 | 3685 | 3685 | 3535 | 223935 |
| 340 | 20240911 | 135400 | 1277045445 | 3640 | 3640 | 3640 | 3640 | 0 |
| 341 | 20240911 | 135300 | 1277045445 | 3640 | 3640 | 3640 | 3640 | 0 |
| 342 | 20240911 | 135200 | 1277045445 | 3640 | 3360 | 3640 | 3360 | 73535 |
| 343 | 20240911 | 135100 | 1016714465 | 3375 | 3350 | 3375 | 3325 | 1202 |
| 344 | 20240911 | 135000 | 1012707055 | 3345 | 3340 | 3345 | 3340 | 33 |
| 345 | 20240911 | 134900 | 1012596815 | 3345 | 3345 | 3345 | 3345 | 114 |
| 346 | 20240911 | 134800 | 1012215485 | 3350 | 3345 | 3350 | 3345 | 712 |
| 347 | 20240911 | 134700 | 1009833800 | 3350 | 3350 | 3350 | 3350 | 40 |
| 348 | 20240911 | 134600 | 1009699800 | 3350 | 3350 | 3350 | 3350 | 28 |
| 349 | 20240911 | 134500 | 1009606000 | 3350 | 3345 | 3350 | 3345 | 180 |
| 350 | 20240911 | 134400 | 1009003600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 351 | 20240911 | 134300 | 1009003600 | 3350 | 3350 | 3350 | 3350 | 0 |
| 352 | 20240911 | 134200 | 1009003600 | 3350 | 3340 | 3350 | 3325 | 750 |
| 353 | 20240911 | 134100 | 1006503975 | 3345 | 3345 | 3345 | 3335 | 269 |
| 354 | 20240911 | 134000 | 1005604205 | 3350 | 3330 | 3350 | 3330 | 1306 |
| 355 | 20240911 | 133900 | 1001255095 | 3350 | 3330 | 3350 | 3330 | 415 |
| 356 | 20240911 | 133800 | 999873115 | 3320 | 3360 | 3360 | 3320 | 1615 |
| 357 | 20240911 | 133700 | 994484705 | 3375 | 3375 | 3375 | 3375 | 229 |
| 358 | 20240911 | 133600 | 993711830 | 3360 | 3350 | 3375 | 3350 | 279 |
| 359 | 20240911 | 133500 | 992776815 | 3350 | 3370 | 3370 | 3350 | 2771 |
| 360 | 20240911 | 133400 | 983482950 | 3385 | 3380 | 3385 | 3380 | 3 |
| 361 | 20240911 | 133300 | 983472805 | 3370 | 3375 | 3375 | 3370 | 288 |
| 362 | 20240911 | 133200 | 982500895 | 3390 | 3390 | 3390 | 3390 | 0 |
| 363 | 20240911 | 133100 | 982500895 | 3390 | 3390 | 3390 | 3390 | 1 |
| 364 | 20240911 | 133000 | 982497505 | 3375 | 3375 | 3385 | 3375 | 108 |
| 365 | 20240911 | 132900 | 982132855 | 3390 | 3390 | 3390 | 3390 | 0 |
| 366 | 20240911 | 132800 | 982132855 | 3390 | 3390 | 3390 | 3390 | 1 |
| 367 | 20240911 | 132700 | 982129465 | 3375 | 3385 | 3385 | 3375 | 1006 |
| 368 | 20240911 | 132600 | 978734060 | 3385 | 3385 | 3385 | 3385 | 508 |
| 369 | 20240911 | 132500 | 977014480 | 3385 | 3385 | 3385 | 3385 | 0 |
| 370 | 20240911 | 132400 | 977014480 | 3385 | 3385 | 3385 | 3385 | 12 |
| 371 | 20240911 | 132300 | 976973860 | 3395 | 3395 | 3395 | 3395 | 1 |
| 372 | 20240911 | 132200 | 976970465 | 3385 | 3385 | 3385 | 3385 | 1657 |
| 373 | 20240911 | 132100 | 971361520 | 3385 | 3390 | 3390 | 3385 | 17 |
| 374 | 20240911 | 132000 | 971303900 | 3385 | 3390 | 3395 | 3385 | 767 |
| 375 | 20240911 | 131900 | 968701770 | 3395 | 3395 | 3395 | 3395 | 0 |
| 376 | 20240911 | 131800 | 968701770 | 3395 | 3395 | 3395 | 3395 | 0 |
| 377 | 20240911 | 131700 | 968701770 | 3395 | 3385 | 3395 | 3385 | 211 |
| 378 | 20240911 | 131600 | 967987475 | 3390 | 3390 | 3390 | 3390 | 0 |
| 379 | 20240911 | 131500 | 967987475 | 3390 | 3390 | 3390 | 3390 | 0 |
| 380 | 20240911 | 131400 | 967987475 | 3390 | 3395 | 3395 | 3390 | 8 |
| 381 | 20240911 | 131300 | 967960350 | 3385 | 3385 | 3385 | 3385 | 300 |
| 382 | 20240911 | 131200 | 966944850 | 3385 | 3395 | 3395 | 3385 | 600 |
| 383 | 20240911 | 131100 | 964912080 | 3395 | 3395 | 3395 | 3395 | 1 |
| 384 | 20240911 | 131000 | 964908685 | 3385 | 3385 | 3385 | 3385 | 430 |
| 385 | 20240911 | 130900 | 963453135 | 3390 | 3390 | 3390 | 3390 | 0 |
| 386 | 20240911 | 130800 | 963453135 | 3390 | 3390 | 3390 | 3390 | 10 |
| 387 | 20240911 | 130700 | 963419235 | 3395 | 3395 | 3395 | 3395 | 1 |
| 388 | 20240911 | 130600 | 963415840 | 3390 | 3390 | 3390 | 3390 | 90 |
| 389 | 20240911 | 130500 | 963110740 | 3380 | 3380 | 3380 | 3380 | 0 |
| 390 | 20240911 | 130400 | 963110740 | 3380 | 3380 | 3380 | 3380 | 1000 |
| 391 | 20240911 | 130300 | 959730740 | 3380 | 3380 | 3380 | 3380 | 897 |
| 392 | 20240911 | 130200 | 956698880 | 3395 | 3385 | 3395 | 3385 | 67 |
| 393 | 20240911 | 130100 | 956471770 | 3380 | 3380 | 3380 | 3375 | 217 |
| 394 | 20240911 | 130000 | 955739330 | 3380 | 3380 | 3380 | 3380 | 10 |
| 395 | 20240911 | 125900 | 955705530 | 3385 | 3385 | 3385 | 3385 | 15 |
| 396 | 20240911 | 125800 | 955654755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 397 | 20240911 | 125700 | 955654755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 398 | 20240911 | 125600 | 955654755 | 3390 | 3390 | 3390 | 3390 | 0 |
| 399 | 20240911 | 125500 | 955654755 | 3390 | 3390 | 3390 | 3390 | 1 |
| 400 | 20240911 | 125400 | 955651365 | 3380 | 3385 | 3385 | 3380 | 600 |
| 401 | 20240911 | 125300 | 953623355 | 3390 | 3390 | 3390 | 3390 | 0 |
| 402 | 20240911 | 125200 | 953623355 | 3390 | 3390 | 3390 | 3390 | 0 |
| 403 | 20240911 | 125100 | 953623355 | 3390 | 3385 | 3390 | 3385 | 402 |
| 404 | 20240911 | 125000 | 952261565 | 3380 | 3380 | 3380 | 3380 | 194 |
| 405 | 20240911 | 124900 | 951605845 | 3380 | 3380 | 3380 | 3380 | 0 |
| 406 | 20240911 | 124800 | 951605845 | 3380 | 3380 | 3380 | 3380 | 0 |
| 407 | 20240911 | 124700 | 951605845 | 3380 | 3380 | 3380 | 3380 | 0 |
| 408 | 20240911 | 124600 | 951605845 | 3380 | 3380 | 3380 | 3380 | 0 |
| 409 | 20240911 | 124500 | 951605845 | 3380 | 3380 | 3380 | 3380 | 370 |
| 410 | 20240911 | 124400 | 950355245 | 3380 | 3380 | 3380 | 3380 | 5 |
| 411 | 20240911 | 124300 | 950338345 | 3380 | 3380 | 3380 | 3380 | 163 |
| 412 | 20240911 | 124200 | 949787405 | 3385 | 3385 | 3385 | 3385 | 11 |
| 413 | 20240911 | 124100 | 949750170 | 3385 | 3385 | 3385 | 3385 | 0 |
| 414 | 20240911 | 124000 | 949750170 | 3385 | 3385 | 3385 | 3385 | 1 |
| 415 | 20240911 | 123900 | 949746785 | 3380 | 3390 | 3390 | 3380 | 13 |
| 416 | 20240911 | 123800 | 949702815 | 3390 | 3390 | 3390 | 3390 | 100 |
| 417 | 20240911 | 123700 | 949363815 | 3390 | 3390 | 3390 | 3390 | 0 |
| 418 | 20240911 | 123600 | 949363815 | 3390 | 3390 | 3390 | 3390 | 1 |
| 419 | 20240911 | 123500 | 949360425 | 3380 | 3380 | 3380 | 3380 | 0 |
| 420 | 20240911 | 123400 | 949360425 | 3380 | 3380 | 3380 | 3380 | 10 |
| 421 | 20240911 | 123300 | 949326625 | 3390 | 3390 | 3390 | 3390 | 0 |
| 422 | 20240911 | 123200 | 949326625 | 3390 | 3390 | 3390 | 3390 | 0 |
| 423 | 20240911 | 123100 | 949326625 | 3390 | 3390 | 3390 | 3390 | 0 |
| 424 | 20240911 | 123000 | 949326625 | 3390 | 3390 | 3390 | 3390 | 20 |
| 425 | 20240911 | 122900 | 949258825 | 3395 | 3390 | 3395 | 3390 | 31 |
| 426 | 20240911 | 122800 | 949153630 | 3390 | 3375 | 3390 | 3370 | 7109 |
| 427 | 20240911 | 122700 | 925170555 | 3375 | 3380 | 3380 | 3370 | 566 |
| 428 | 20240911 | 122600 | 923260205 | 3375 | 3385 | 3385 | 3375 | 1474 |
| 429 | 20240911 | 122500 | 918276780 | 3395 | 3395 | 3395 | 3395 | 0 |
| 430 | 20240911 | 122400 | 918276780 | 3395 | 3390 | 3395 | 3390 | 6 |
| 431 | 20240911 | 122300 | 918256435 | 3395 | 3390 | 3395 | 3385 | 821 |
| 432 | 20240911 | 122200 | 915477335 | 3395 | 3395 | 3395 | 3395 | 0 |
| 433 | 20240911 | 122100 | 915477335 | 3395 | 3395 | 3395 | 3390 | 43 |
| 434 | 20240911 | 122000 | 915331455 | 3395 | 3395 | 3395 | 3395 | 15 |
| 435 | 20240911 | 121900 | 915280530 | 3395 | 3400 | 3400 | 3395 | 18 |
| 436 | 20240911 | 121800 | 915219415 | 3400 | 3400 | 3400 | 3400 | 0 |
| 437 | 20240911 | 121700 | 915219415 | 3400 | 3395 | 3400 | 3385 | 3684 |
| 438 | 20240911 | 121600 | 902731690 | 3400 | 3400 | 3400 | 3400 | 0 |
| 439 | 20240911 | 121500 | 902731690 | 3400 | 3400 | 3400 | 3400 | 0 |
| 440 | 20240911 | 121400 | 902731690 | 3400 | 3400 | 3400 | 3400 | 0 |
| 441 | 20240911 | 121300 | 902731690 | 3400 | 3405 | 3405 | 3400 | 1209 |
| 442 | 20240911 | 121200 | 898620845 | 3410 | 3410 | 3410 | 3410 | 0 |
| 443 | 20240911 | 121100 | 898620845 | 3410 | 3405 | 3410 | 3405 | 5 |
| 444 | 20240911 | 121000 | 898603815 | 3410 | 3405 | 3410 | 3405 | 7 |
| 445 | 20240911 | 120900 | 898579975 | 3405 | 3405 | 3405 | 3405 | 0 |
| 446 | 20240911 | 120800 | 898579975 | 3405 | 3410 | 3410 | 3405 | 314 |
| 447 | 20240911 | 120700 | 897509255 | 3405 | 3405 | 3405 | 3395 | 15 |
| 448 | 20240911 | 120600 | 897458230 | 3410 | 3410 | 3410 | 3410 | 2 |
| 449 | 20240911 | 120500 | 897451410 | 3410 | 3415 | 3415 | 3410 | 3 |
| 450 | 20240911 | 120400 | 897441170 | 3415 | 3410 | 3415 | 3395 | 2210 |
| 451 | 20240911 | 120300 | 889928380 | 3415 | 3415 | 3415 | 3415 | 0 |
| 452 | 20240911 | 120200 | 889928380 | 3415 | 3415 | 3415 | 3415 | 0 |
| 453 | 20240911 | 120100 | 889928380 | 3415 | 3415 | 3415 | 3415 | 0 |
| 454 | 20240911 | 120000 | 889928380 | 3415 | 3415 | 3415 | 3415 | 2 |
| 455 | 20240911 | 115900 | 889921550 | 3415 | 3415 | 3415 | 3415 | 0 |
| 456 | 20240911 | 115800 | 889921550 | 3415 | 3415 | 3415 | 3415 | 0 |
| 457 | 20240911 | 115700 | 889921550 | 3415 | 3415 | 3415 | 3415 | 1 |
| 458 | 20240911 | 115600 | 889918135 | 3420 | 3420 | 3420 | 3420 | 0 |
| 459 | 20240911 | 115500 | 889918135 | 3420 | 3415 | 3420 | 3395 | 1404 |
| 460 | 20240911 | 115400 | 885150585 | 3420 | 3420 | 3420 | 3420 | 1 |
| 461 | 20240911 | 115300 | 885147165 | 3425 | 3425 | 3425 | 3425 | 2 |
| 462 | 20240911 | 115200 | 885140315 | 3420 | 3420 | 3420 | 3420 | 29 |
| 463 | 20240911 | 115100 | 885041135 | 3420 | 3420 | 3420 | 3420 | 1 |
| 464 | 20240911 | 115000 | 885037715 | 3425 | 3425 | 3425 | 3425 | 0 |
| 465 | 20240911 | 114900 | 885037715 | 3425 | 3415 | 3425 | 3415 | 2 |
| 466 | 20240911 | 114800 | 885030875 | 3425 | 3425 | 3425 | 3425 | 35 |
| 467 | 20240911 | 114700 | 884911000 | 3425 | 3415 | 3425 | 3415 | 86 |
| 468 | 20240911 | 114600 | 884617300 | 3410 | 3410 | 3410 | 3410 | 40 |
| 469 | 20240911 | 114500 | 884480900 | 3410 | 3415 | 3415 | 3410 | 4 |
| 470 | 20240911 | 114400 | 884467250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 471 | 20240911 | 114300 | 884467250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 472 | 20240911 | 114200 | 884467250 | 3410 | 3410 | 3410 | 3410 | 0 |
| 473 | 20240911 | 114100 | 884467250 | 3410 | 3410 | 3410 | 3410 | 45 |
| 474 | 20240911 | 114000 | 884313800 | 3415 | 3410 | 3415 | 3410 | 31 |
| 475 | 20240911 | 113900 | 884208085 | 3415 | 3415 | 3415 | 3415 | 11 |
| 476 | 20240911 | 113800 | 884170520 | 3415 | 3415 | 3415 | 3415 | 0 |
| 477 | 20240911 | 113700 | 884170520 | 3415 | 3415 | 3415 | 3415 | 29 |
| 478 | 20240911 | 113600 | 884071485 | 3415 | 3415 | 3415 | 3415 | 0 |
| 479 | 20240911 | 113500 | 884071485 | 3415 | 3395 | 3415 | 3395 | 123 |
| 480 | 20240911 | 113400 | 883653880 | 3395 | 3410 | 3410 | 3395 | 260 |
| 481 | 20240911 | 113300 | 882770665 | 3425 | 3415 | 3430 | 3415 | 1200 |
| 482 | 20240911 | 113200 | 878671100 | 3415 | 3415 | 3415 | 3415 | 8 |
| 483 | 20240911 | 113100 | 878643780 | 3410 | 3410 | 3410 | 3410 | 1 |
| 484 | 20240911 | 113000 | 878640370 | 3410 | 3420 | 3420 | 3410 | 88 |
| 485 | 20240911 | 112900 | 878339640 | 3410 | 3410 | 3410 | 3410 | 38 |
| 486 | 20240911 | 112800 | 878210060 | 3420 | 3420 | 3420 | 3420 | 100 |
| 487 | 20240911 | 112700 | 877868060 | 3425 | 3410 | 3425 | 3410 | 21 |
| 488 | 20240911 | 112600 | 877796385 | 3415 | 3415 | 3415 | 3415 | 33 |
| 489 | 20240911 | 112500 | 877683690 | 3425 | 3425 | 3425 | 3425 | 1 |
| 490 | 20240911 | 112400 | 877680265 | 3415 | 3415 | 3415 | 3415 | 1 |
| 491 | 20240911 | 112300 | 877676850 | 3430 | 3420 | 3430 | 3420 | 302 |
| 492 | 20240911 | 112200 | 876644000 | 3430 | 3425 | 3430 | 3420 | 571 |
| 493 | 20240911 | 112100 | 874686870 | 3420 | 3420 | 3420 | 3420 | 0 |
| 494 | 20240911 | 112000 | 874686870 | 3420 | 3425 | 3425 | 3420 | 20 |
| 495 | 20240911 | 111900 | 874618420 | 3410 | 3415 | 3415 | 3410 | 400 |
| 496 | 20240911 | 111800 | 873254370 | 3430 | 3430 | 3430 | 3430 | 0 |
| 497 | 20240911 | 111700 | 873254370 | 3430 | 3400 | 3430 | 3400 | 1115 |
| 498 | 20240911 | 111600 | 869463310 | 3410 | 3405 | 3410 | 3405 | 301 |
| 499 | 20240911 | 111500 | 868438400 | 3410 | 3410 | 3410 | 3410 | 1 |
| 500 | 20240911 | 111400 | 868434990 | 3415 | 3395 | 3415 | 3395 | 10 |
| 501 | 20240911 | 111300 | 868400860 | 3415 | 3395 | 3415 | 3390 | 2710 |
| 502 | 20240911 | 111200 | 859157465 | 3395 | 3405 | 3405 | 3395 | 52 |
| 503 | 20240911 | 111100 | 858980705 | 3405 | 3405 | 3405 | 3405 | 10 |
| 504 | 20240911 | 111000 | 858946655 | 3415 | 3395 | 3415 | 3395 | 240 |
| 505 | 20240911 | 110900 | 858128505 | 3400 | 3400 | 3400 | 3400 | 0 |
| 506 | 20240911 | 110800 | 858128505 | 3400 | 3415 | 3415 | 3400 | 88 |
| 507 | 20240911 | 110700 | 857828630 | 3410 | 3395 | 3410 | 3395 | 162 |
| 508 | 20240911 | 110600 | 857277410 | 3410 | 3395 | 3410 | 3390 | 347 |
| 509 | 20240911 | 110500 | 856098075 | 3390 | 3390 | 3390 | 3390 | 545 |
| 510 | 20240911 | 110400 | 854250525 | 3390 | 3390 | 3390 | 3390 | 0 |
| 511 | 20240911 | 110300 | 854250525 | 3390 | 3390 | 3390 | 3390 | 174 |
| 512 | 20240911 | 110200 | 853660665 | 3390 | 3385 | 3395 | 3385 | 367 |
| 513 | 20240911 | 110100 | 852418195 | 3385 | 3395 | 3395 | 3385 | 22 |
| 514 | 20240911 | 110000 | 852343615 | 3400 | 3415 | 3415 | 3400 | 1010 |
| 515 | 20240911 | 105900 | 848909585 | 3420 | 3435 | 3445 | 3420 | 354 |
| 516 | 20240911 | 105800 | 847691275 | 3430 | 3395 | 3430 | 3395 | 1046 |
| 517 | 20240911 | 105700 | 844124685 | 3395 | 3385 | 3395 | 3385 | 230 |
| 518 | 20240911 | 105600 | 843345935 | 3380 | 3400 | 3400 | 3380 | 435 |
| 519 | 20240911 | 105500 | 841871310 | 3400 | 3400 | 3400 | 3400 | 10 |
| 520 | 20240911 | 105400 | 841837310 | 3405 | 3410 | 3410 | 3400 | 1340 |
| 521 | 20240911 | 105300 | 837274610 | 3410 | 3415 | 3415 | 3405 | 1311 |
| 522 | 20240911 | 105200 | 832800155 | 3415 | 3415 | 3415 | 3415 | 271 |
| 523 | 20240911 | 105100 | 831874690 | 3420 | 3425 | 3425 | 3415 | 757 |
| 524 | 20240911 | 105000 | 829289375 | 3420 | 3430 | 3435 | 3420 | 4341 |
| 525 | 20240911 | 104900 | 814421880 | 3430 | 3430 | 3430 | 3430 | 292 |
| 526 | 20240911 | 104800 | 813420320 | 3450 | 3435 | 3450 | 3435 | 111 |
| 527 | 20240911 | 104700 | 813037970 | 3455 | 3440 | 3455 | 3440 | 467 |
| 528 | 20240911 | 104600 | 811424660 | 3455 | 3455 | 3455 | 3430 | 163 |
| 529 | 20240911 | 104500 | 810862695 | 3455 | 3435 | 3455 | 3435 | 177 |
| 530 | 20240911 | 104400 | 810252610 | 3425 | 3410 | 3430 | 3410 | 107 |
| 531 | 20240911 | 104300 | 809886730 | 3410 | 3410 | 3410 | 3410 | 1 |
| 532 | 20240911 | 104200 | 809883320 | 3400 | 3385 | 3400 | 3385 | 593 |
| 533 | 20240911 | 104100 | 807867330 | 3385 | 3390 | 3390 | 3385 | 150 |
| 534 | 20240911 | 104000 | 807359530 | 3390 | 3385 | 3400 | 3385 | 660 |
| 535 | 20240911 | 103900 | 805125060 | 3385 | 3405 | 3405 | 3380 | 1049 |
| 536 | 20240911 | 103800 | 801569975 | 3410 | 3415 | 3415 | 3405 | 51 |
| 537 | 20240911 | 103700 | 801396210 | 3415 | 3420 | 3420 | 3410 | 39 |
| 538 | 20240911 | 103600 | 801263095 | 3415 | 3420 | 3420 | 3395 | 1976 |
| 539 | 20240911 | 103500 | 794535410 | 3420 | 3420 | 3420 | 3420 | 0 |
| 540 | 20240911 | 103400 | 794535410 | 3420 | 3420 | 3420 | 3420 | 30 |
| 541 | 20240911 | 103300 | 794432810 | 3420 | 3430 | 3430 | 3420 | 983 |
| 542 | 20240911 | 103200 | 791064840 | 3430 | 3430 | 3430 | 3430 | 0 |
| 543 | 20240911 | 103100 | 791064840 | 3430 | 3430 | 3430 | 3430 | 0 |
| 544 | 20240911 | 103000 | 791064840 | 3430 | 3430 | 3430 | 3430 | 31 |
| 545 | 20240911 | 102900 | 790958510 | 3450 | 3450 | 3450 | 3450 | 0 |
| 546 | 20240911 | 102800 | 790958510 | 3450 | 3430 | 3450 | 3430 | 201 |
| 547 | 20240911 | 102700 | 790265080 | 3430 | 3435 | 3435 | 3430 | 840 |
| 548 | 20240911 | 102600 | 787380805 | 3450 | 3450 | 3450 | 3450 | 0 |
| 549 | 20240911 | 102500 | 787380805 | 3450 | 3450 | 3450 | 3450 | 2 |
| 550 | 20240911 | 102400 | 787373905 | 3430 | 3435 | 3435 | 3430 | 310 |
| 551 | 20240911 | 102300 | 786310580 | 3435 | 3430 | 3435 | 3430 | 12 |
| 552 | 20240911 | 102200 | 786269370 | 3425 | 3430 | 3430 | 3425 | 6 |
| 553 | 20240911 | 102100 | 786248795 | 3430 | 3430 | 3430 | 3430 | 192 |
| 554 | 20240911 | 102000 | 785590235 | 3430 | 3445 | 3450 | 3430 | 1052 |
| 555 | 20240911 | 101900 | 781975815 | 3450 | 3450 | 3450 | 3450 | 95 |
| 556 | 20240911 | 101800 | 781648065 | 3450 | 3450 | 3450 | 3450 | 56 |
| 557 | 20240911 | 101700 | 781454865 | 3450 | 3450 | 3450 | 3450 | 0 |
| 558 | 20240911 | 101600 | 781454865 | 3450 | 3450 | 3450 | 3450 | 0 |
| 559 | 20240911 | 101500 | 781454865 | 3450 | 3450 | 3450 | 3450 | 1 |
| 560 | 20240911 | 101400 | 781451415 | 3450 | 3450 | 3450 | 3450 | 31 |
| 561 | 20240911 | 101300 | 781344465 | 3455 | 3445 | 3455 | 3445 | 422 |
| 562 | 20240911 | 101200 | 779887045 | 3445 | 3445 | 3445 | 3445 | 1175 |
| 563 | 20240911 | 101100 | 775839170 | 3445 | 3455 | 3455 | 3445 | 589 |
| 564 | 20240911 | 101000 | 773806945 | 3480 | 3475 | 3480 | 3460 | 1742 |
| 565 | 20240911 | 100900 | 767776585 | 3475 | 3470 | 3475 | 3470 | 301 |
| 566 | 20240911 | 100800 | 766730615 | 3455 | 3475 | 3475 | 3455 | 2329 |
| 567 | 20240911 | 100700 | 758673710 | 3500 | 3475 | 3510 | 3475 | 4041 |
| 568 | 20240911 | 100600 | 744561795 | 3450 | 3450 | 3475 | 3450 | 2373 |
| 569 | 20240911 | 100500 | 736324510 | 3450 | 3450 | 3450 | 3450 | 32 |
| 570 | 20240911 | 100400 | 736214110 | 3465 | 3450 | 3465 | 3440 | 48 |
| 571 | 20240911 | 100300 | 736048625 | 3440 | 3440 | 3440 | 3440 | 59 |
| 572 | 20240911 | 100200 | 735845665 | 3440 | 3440 | 3440 | 3440 | 17 |
| 573 | 20240911 | 100100 | 735787185 | 3445 | 3470 | 3470 | 3445 | 265 |
| 574 | 20240911 | 100000 | 734874210 | 3470 | 3475 | 3475 | 3445 | 92 |
| 575 | 20240911 | 095900 | 734554665 | 3475 | 3455 | 3475 | 3455 | 2894 |
| 576 | 20240911 | 095800 | 724542015 | 3450 | 3455 | 3460 | 3450 | 1182 |
| 577 | 20240911 | 095700 | 720460755 | 3455 | 3445 | 3455 | 3445 | 958 |
| 578 | 20240911 | 095600 | 717159590 | 3445 | 3440 | 3450 | 3440 | 804 |
| 579 | 20240911 | 095500 | 714390105 | 3430 | 3430 | 3435 | 3430 | 1373 |
| 580 | 20240911 | 095400 | 709678885 | 3430 | 3420 | 3430 | 3420 | 162 |
| 581 | 20240911 | 095300 | 709123925 | 3415 | 3430 | 3430 | 3415 | 201 |
| 582 | 20240911 | 095200 | 708437495 | 3435 | 3435 | 3435 | 3435 | 1 |
| 583 | 20240911 | 095100 | 708434060 | 3435 | 3405 | 3435 | 3395 | 197 |
| 584 | 20240911 | 095000 | 707764890 | 3435 | 3430 | 3435 | 3395 | 2625 |
| 585 | 20240911 | 094900 | 698822670 | 3425 | 3435 | 3435 | 3425 | 76 |
| 586 | 20240911 | 094800 | 698561880 | 3435 | 3435 | 3435 | 3435 | 206 |
| 587 | 20240911 | 094700 | 697854270 | 3445 | 3430 | 3445 | 3430 | 639 |
| 588 | 20240911 | 094600 | 695662185 | 3445 | 3445 | 3445 | 3445 | 2 |
| 589 | 20240911 | 094500 | 695655295 | 3450 | 3450 | 3450 | 3450 | 0 |
| 590 | 20240911 | 094400 | 695655295 | 3450 | 3450 | 3455 | 3430 | 766 |
| 591 | 20240911 | 094300 | 693025470 | 3450 | 3450 | 3450 | 3450 | 0 |
| 592 | 20240911 | 094200 | 693025470 | 3450 | 3440 | 3450 | 3440 | 450 |
| 593 | 20240911 | 094100 | 691476090 | 3425 | 3425 | 3440 | 3425 | 1096 |
| 594 | 20240911 | 094000 | 687711810 | 3440 | 3440 | 3440 | 3440 | 6 |
| 595 | 20240911 | 093900 | 687691170 | 3440 | 3420 | 3440 | 3415 | 217 |
| 596 | 20240911 | 093800 | 686949810 | 3440 | 3425 | 3440 | 3425 | 290 |
| 597 | 20240911 | 093700 | 685956455 | 3420 | 3425 | 3425 | 3420 | 60 |
| 598 | 20240911 | 093600 | 685751110 | 3420 | 3445 | 3445 | 3420 | 591 |
| 599 | 20240911 | 093500 | 683728035 | 3445 | 3445 | 3445 | 3445 | 602 |
| 600 | 20240911 | 093400 | 681654145 | 3440 | 3415 | 3440 | 3415 | 801 |
| 601 | 20240911 | 093300 | 678914085 | 3435 | 3435 | 3440 | 3405 | 1207 |
| 602 | 20240911 | 093200 | 674783780 | 3445 | 3435 | 3445 | 3430 | 691 |
| 603 | 20240911 | 093100 | 672407615 | 3435 | 3455 | 3455 | 3435 | 485 |
| 604 | 20240911 | 093000 | 670733040 | 3460 | 3465 | 3465 | 3460 | 11 |
| 605 | 20240911 | 092900 | 670694940 | 3460 | 3450 | 3460 | 3420 | 2165 |
| 606 | 20240911 | 092800 | 663252220 | 3455 | 3460 | 3465 | 3400 | 5389 |
| 607 | 20240911 | 092700 | 644750880 | 3465 | 3475 | 3475 | 3460 | 624 |
| 608 | 20240911 | 092600 | 642586950 | 3470 | 3460 | 3470 | 3460 | 228 |
| 609 | 20240911 | 092500 | 641797635 | 3460 | 3450 | 3460 | 3440 | 353 |
| 610 | 20240911 | 092400 | 640579580 | 3440 | 3475 | 3475 | 3410 | 3305 |
| 611 | 20240911 | 092300 | 629198375 | 3475 | 3490 | 3490 | 3475 | 4414 |
| 612 | 20240911 | 092200 | 613830890 | 3485 | 3470 | 3500 | 3410 | 12139 |
| 613 | 20240911 | 092100 | 571542305 | 3445 | 3550 | 3550 | 3310 | 27460 |
| 614 | 20240911 | 092000 | 477172265 | 3550 | 3520 | 3565 | 3515 | 16208 |
| 615 | 20240911 | 091900 | 419634250 | 3520 | 3505 | 3525 | 3505 | 1305 |
| 616 | 20240911 | 091800 | 415040155 | 3515 | 3505 | 3515 | 3500 | 6455 |
| 617 | 20240911 | 091700 | 392445995 | 3505 | 3530 | 3535 | 3505 | 5168 |
| 618 | 20240911 | 091600 | 374248800 | 3525 | 3480 | 3530 | 3480 | 6253 |
| 619 | 20240911 | 091500 | 352253575 | 3490 | 3525 | 3525 | 3475 | 6773 |
| 620 | 20240911 | 091400 | 328579465 | 3525 | 3490 | 3560 | 3490 | 11288 |
| 621 | 20240911 | 091300 | 288688125 | 3490 | 3480 | 3520 | 3480 | 8491 |
| 622 | 20240911 | 091200 | 258985820 | 3490 | 3440 | 3500 | 3440 | 17400 |
| 623 | 20240911 | 091100 | 198504160 | 3440 | 3410 | 3440 | 3410 | 7177 |
| 624 | 20240911 | 091000 | 173928175 | 3395 | 3415 | 3415 | 3395 | 860 |
| 625 | 20240911 | 090900 | 171008370 | 3400 | 3415 | 3420 | 3400 | 773 |
| 626 | 20240911 | 090800 | 168372815 | 3425 | 3430 | 3435 | 3415 | 604 |
| 627 | 20240911 | 090700 | 166299755 | 3430 | 3450 | 3450 | 3415 | 6563 |
| 628 | 20240911 | 090600 | 143707040 | 3450 | 3420 | 3460 | 3420 | 13463 |
| 629 | 20240911 | 090500 | 97417975 | 3420 | 3410 | 3445 | 3410 | 10063 |
| 630 | 20240911 | 090400 | 62975225 | 3420 | 3365 | 3420 | 3365 | 8131 |
| 631 | 20240911 | 090300 | 35346210 | 3365 | 3345 | 3370 | 3335 | 2866 |
| 632 | 20240911 | 090200 | 25748275 | 3360 | 3355 | 3360 | 3355 | 1236 |
| 633 | 20240911 | 090100 | 21599730 | 3345 | 3345 | 3355 | 3345 | 958 |
| 634 | 20240911 | 090000 | 18392860 | 3350 | 3310 | 3350 | 3310 | 5540 |