31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 193100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 3 | 20240911 | 193000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240911 | 192900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240911 | 192800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240911 | 192700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240911 | 192600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240911 | 192500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240911 | 192400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240911 | 192300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240911 | 192200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240911 | 192100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240911 | 192000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240911 | 191900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240911 | 191800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240911 | 191700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240911 | 191600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240911 | 191500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240911 | 191400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240911 | 191300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240911 | 191200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240911 | 191100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240911 | 191000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240911 | 190900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240911 | 190800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240911 | 190700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240911 | 190600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240911 | 190500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240911 | 190400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240911 | 190300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240911 | 190200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240911 | 190100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 33 | 20240911 | 190000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240911 | 185900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240911 | 185800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240911 | 185700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240911 | 185600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240911 | 185500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240911 | 185400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240911 | 185300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240911 | 185200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240911 | 185100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240911 | 185000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240911 | 184900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240911 | 184800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240911 | 184700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240911 | 184600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240911 | 184500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240911 | 184400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240911 | 184300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240911 | 184200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240911 | 184100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240911 | 184000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240911 | 183900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240911 | 183800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240911 | 183700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240911 | 183600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240911 | 183500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240911 | 183400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240911 | 183300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240911 | 183200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240911 | 183100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 63 | 20240911 | 183000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240911 | 182900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240911 | 182800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240911 | 182700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240911 | 182600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240911 | 182500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240911 | 182400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240911 | 182300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240911 | 182200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240911 | 182100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240911 | 182000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240911 | 181900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240911 | 181800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240911 | 181700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240911 | 181600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240911 | 181500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240911 | 181400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240911 | 181300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240911 | 181200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240911 | 181100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240911 | 181000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240911 | 180900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240911 | 180800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240911 | 180700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240911 | 180600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240911 | 180500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240911 | 180400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240911 | 180300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240911 | 180200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240911 | 180100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 93 | 20240911 | 180000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240911 | 175900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240911 | 175800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240911 | 175700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240911 | 175600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240911 | 175500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240911 | 175400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240911 | 175300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240911 | 175200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240911 | 175100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240911 | 175000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240911 | 174900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240911 | 174800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240911 | 174700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240911 | 174600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240911 | 174500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240911 | 174400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240911 | 174300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240911 | 174200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240911 | 174100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240911 | 174000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240911 | 173900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240911 | 173800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240911 | 173700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240911 | 173600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240911 | 173500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240911 | 173400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240911 | 173300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240911 | 173200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240911 | 173100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 123 | 20240911 | 173000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240911 | 172900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240911 | 172800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240911 | 172700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240911 | 172600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240911 | 172500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240911 | 172400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240911 | 172300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240911 | 172200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240911 | 172100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240911 | 172000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240911 | 171900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240911 | 171800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240911 | 171700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240911 | 171600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240911 | 171500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240911 | 171400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240911 | 171300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240911 | 171200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240911 | 171100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240911 | 171000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240911 | 170900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240911 | 170800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240911 | 170700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240911 | 170600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240911 | 170500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240911 | 170400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240911 | 170300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240911 | 170200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240911 | 170100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 153 | 20240911 | 170000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240911 | 165900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240911 | 165800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240911 | 165700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240911 | 165600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240911 | 165500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240911 | 165400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240911 | 165300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240911 | 165200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240911 | 165100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240911 | 165000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240911 | 164900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240911 | 164800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240911 | 164700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240911 | 164600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240911 | 164500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240911 | 164400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240911 | 164300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240911 | 164200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240911 | 164100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240911 | 164000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240911 | 163900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240911 | 163800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240911 | 163700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240911 | 163600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240911 | 163500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240911 | 163400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240911 | 163300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240911 | 163200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240911 | 163100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 183 | 20240911 | 163000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240911 | 162900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240911 | 162800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240911 | 162700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240911 | 162600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240911 | 162500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240911 | 162400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240911 | 162300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240911 | 162200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240911 | 162100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20240911 | 162000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240911 | 161900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240911 | 161800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240911 | 161700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240911 | 161600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240911 | 161500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240911 | 161400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240911 | 161300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240911 | 161200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240911 | 161100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240911 | 161000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20240911 | 160900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20240911 | 160800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20240911 | 160700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20240911 | 160600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 208 | 20240911 | 160500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20240911 | 160400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20240911 | 160300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20240911 | 160200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20240911 | 160100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 213 | 20240911 | 160000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20240911 | 155900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20240911 | 155800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20240911 | 155700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20240911 | 155600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20240911 | 155500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 219 | 20240911 | 155400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 220 | 20240911 | 155300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 221 | 20240911 | 155200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 222 | 20240911 | 155100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 223 | 20240911 | 155000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 224 | 20240911 | 154900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 225 | 20240911 | 154800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 226 | 20240911 | 154700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 227 | 20240911 | 154600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 228 | 20240911 | 154500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 229 | 20240911 | 154400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 230 | 20240911 | 154300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 231 | 20240911 | 154200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 232 | 20240911 | 154100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 233 | 20240911 | 154000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 234 | 20240911 | 153900 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 235 | 20240911 | 153800 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 236 | 20240911 | 153700 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 237 | 20240911 | 153600 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 238 | 20240911 | 153500 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 239 | 20240911 | 153400 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 240 | 20240911 | 153300 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 241 | 20240911 | 153200 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 0 |
| 242 | 20240911 | 153100 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 243 | 20240911 | 153000 | 1245193570 | 3465 | 3465 | 3465 | 3465 | 7311 |
| 244 | 20240911 | 152900 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 245 | 20240911 | 152800 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 246 | 20240911 | 152700 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 247 | 20240911 | 152600 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 248 | 20240911 | 152500 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 249 | 20240911 | 152400 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 250 | 20240911 | 152300 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 251 | 20240911 | 152200 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 252 | 20240911 | 152100 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 253 | 20240911 | 152000 | 1219860955 | 3485 | 3485 | 3485 | 3485 | 0 |
| 254 | 20240911 | 151900 | 1219860955 | 3485 | 3470 | 3485 | 3470 | 2689 |
| 255 | 20240911 | 151800 | 1210510730 | 3475 | 3480 | 3480 | 3475 | 704 |
| 256 | 20240911 | 151700 | 1208062660 | 3480 | 3475 | 3485 | 3475 | 639 |
| 257 | 20240911 | 151600 | 1205839940 | 3485 | 3485 | 3485 | 3470 | 2154 |
| 258 | 20240911 | 151500 | 1198355665 | 3480 | 3480 | 3480 | 3480 | 861 |
| 259 | 20240911 | 151400 | 1195359385 | 3480 | 3485 | 3485 | 3480 | 1745 |
| 260 | 20240911 | 151300 | 1189286385 | 3485 | 3485 | 3485 | 3485 | 5052 |
| 261 | 20240911 | 151200 | 1171680165 | 3485 | 3485 | 3485 | 3485 | 588 |
| 262 | 20240911 | 151100 | 1169630985 | 3485 | 3485 | 3490 | 3485 | 1184 |
| 263 | 20240911 | 151000 | 1165504735 | 3485 | 3490 | 3490 | 3485 | 5899 |
| 264 | 20240911 | 150900 | 1144941345 | 3490 | 3485 | 3490 | 3480 | 861 |
| 265 | 20240911 | 150800 | 1141940770 | 3485 | 3485 | 3490 | 3475 | 975 |
| 266 | 20240911 | 150700 | 1138547555 | 3485 | 3480 | 3490 | 3475 | 2502 |
| 267 | 20240911 | 150600 | 1129830325 | 3480 | 3480 | 3480 | 3480 | 222 |
| 268 | 20240911 | 150500 | 1129057765 | 3480 | 3480 | 3480 | 3475 | 511 |
| 269 | 20240911 | 150400 | 1127280110 | 3475 | 3475 | 3475 | 3475 | 409 |
| 270 | 20240911 | 150300 | 1125858835 | 3475 | 3490 | 3490 | 3475 | 1032 |
| 271 | 20240911 | 150200 | 1122268010 | 3490 | 3485 | 3490 | 3485 | 1830 |
| 272 | 20240911 | 150100 | 1115881835 | 3490 | 3485 | 3490 | 3485 | 112 |
| 273 | 20240911 | 150000 | 1115491500 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20240911 | 145900 | 1115491500 | 3485 | 3480 | 3485 | 3475 | 231 |
| 275 | 20240911 | 145800 | 1114687765 | 3485 | 3480 | 3485 | 3480 | 1501 |
| 276 | 20240911 | 145700 | 1109464280 | 3485 | 3480 | 3485 | 3480 | 11 |
| 277 | 20240911 | 145600 | 1109425995 | 3485 | 3485 | 3485 | 3485 | 145 |
| 278 | 20240911 | 145500 | 1108920670 | 3480 | 3480 | 3480 | 3480 | 1050 |
| 279 | 20240911 | 145400 | 1105266670 | 3480 | 3480 | 3480 | 3480 | 20 |
| 280 | 20240911 | 145300 | 1105197070 | 3490 | 3490 | 3490 | 3490 | 4 |
| 281 | 20240911 | 145200 | 1105183110 | 3480 | 3490 | 3495 | 3480 | 29 |
| 282 | 20240911 | 145100 | 1105081935 | 3490 | 3485 | 3490 | 3485 | 1595 |
| 283 | 20240911 | 145000 | 1099519030 | 3485 | 3485 | 3485 | 3485 | 295 |
| 284 | 20240911 | 144900 | 1098490955 | 3485 | 3480 | 3485 | 3480 | 643 |
| 285 | 20240911 | 144800 | 1096253310 | 3480 | 3480 | 3480 | 3480 | 191 |
| 286 | 20240911 | 144700 | 1095588630 | 3480 | 3480 | 3480 | 3480 | 154 |
| 287 | 20240911 | 144600 | 1095052710 | 3480 | 3475 | 3480 | 3470 | 1545 |
| 288 | 20240911 | 144500 | 1089676160 | 3475 | 3460 | 3475 | 3460 | 1152 |
| 289 | 20240911 | 144400 | 1085690150 | 3455 | 3475 | 3475 | 3455 | 885 |
| 290 | 20240911 | 144300 | 1082631375 | 3475 | 3465 | 3475 | 3450 | 2033 |
| 291 | 20240911 | 144200 | 1075604050 | 3460 | 3480 | 3480 | 3460 | 206 |
| 292 | 20240911 | 144100 | 1074889975 | 3480 | 3480 | 3480 | 3480 | 70 |
| 293 | 20240911 | 144000 | 1074646375 | 3490 | 3470 | 3490 | 3470 | 61 |
| 294 | 20240911 | 143900 | 1074434670 | 3470 | 3475 | 3490 | 3470 | 185 |
| 295 | 20240911 | 143800 | 1073792485 | 3470 | 3475 | 3475 | 3470 | 2524 |
| 296 | 20240911 | 143700 | 1065021655 | 3475 | 3480 | 3490 | 3475 | 1202 |
| 297 | 20240911 | 143600 | 1060831530 | 3485 | 3475 | 3485 | 3475 | 736 |
| 298 | 20240911 | 143500 | 1058268245 | 3475 | 3470 | 3475 | 3470 | 59 |
| 299 | 20240911 | 143400 | 1058063275 | 3455 | 3465 | 3465 | 3455 | 1502 |
| 300 | 20240911 | 143300 | 1052873850 | 3455 | 3455 | 3455 | 3455 | 0 |
| 301 | 20240911 | 143200 | 1052873850 | 3455 | 3455 | 3455 | 3455 | 0 |
| 302 | 20240911 | 143100 | 1052873850 | 3455 | 3465 | 3465 | 3455 | 10 |
| 303 | 20240911 | 143000 | 1052839285 | 3455 | 3475 | 3480 | 3455 | 611 |
| 304 | 20240911 | 142900 | 1050724615 | 3470 | 3470 | 3470 | 3465 | 101 |
| 305 | 20240911 | 142800 | 1050374500 | 3480 | 3465 | 3485 | 3465 | 280 |
| 306 | 20240911 | 142700 | 1049400115 | 3485 | 3485 | 3485 | 3485 | 0 |
| 307 | 20240911 | 142600 | 1049400115 | 3485 | 3485 | 3485 | 3455 | 2111 |
| 308 | 20240911 | 142500 | 1042103855 | 3485 | 3465 | 3485 | 3460 | 1054 |
| 309 | 20240911 | 142400 | 1038452930 | 3485 | 3480 | 3485 | 3480 | 184 |
| 310 | 20240911 | 142300 | 1037812605 | 3475 | 3465 | 3475 | 3460 | 457 |
| 311 | 20240911 | 142200 | 1036229450 | 3460 | 3460 | 3460 | 3460 | 86 |
| 312 | 20240911 | 142100 | 1035931890 | 3460 | 3465 | 3470 | 3460 | 6 |
| 313 | 20240911 | 142000 | 1035911115 | 3470 | 3480 | 3485 | 3455 | 402 |
| 314 | 20240911 | 141900 | 1034518210 | 3460 | 3460 | 3480 | 3455 | 311 |
| 315 | 20240911 | 141800 | 1033443190 | 3485 | 3460 | 3485 | 3455 | 410 |
| 316 | 20240911 | 141700 | 1032019915 | 3490 | 3485 | 3490 | 3455 | 7743 |
| 317 | 20240911 | 141600 | 1005222155 | 3490 | 3480 | 3490 | 3470 | 3001 |
| 318 | 20240911 | 141500 | 994804985 | 3475 | 3490 | 3495 | 3475 | 3321 |
| 319 | 20240911 | 141400 | 983247910 | 3490 | 3490 | 3490 | 3490 | 1 |
| 320 | 20240911 | 141300 | 983244420 | 3500 | 3495 | 3500 | 3495 | 37 |
| 321 | 20240911 | 141200 | 983115070 | 3490 | 3490 | 3490 | 3480 | 1063 |
| 322 | 20240911 | 141100 | 979413195 | 3485 | 3485 | 3485 | 3485 | 167 |
| 323 | 20240911 | 141000 | 978831200 | 3485 | 3490 | 3490 | 3485 | 819 |
| 324 | 20240911 | 140900 | 975976890 | 3495 | 3490 | 3495 | 3490 | 152 |
| 325 | 20240911 | 140800 | 975446405 | 3490 | 3485 | 3490 | 3485 | 8 |
| 326 | 20240911 | 140700 | 975418505 | 3485 | 3495 | 3500 | 3485 | 4642 |
| 327 | 20240911 | 140600 | 959225515 | 3495 | 3495 | 3495 | 3495 | 6 |
| 328 | 20240911 | 140500 | 959204545 | 3495 | 3495 | 3495 | 3495 | 96 |
| 329 | 20240911 | 140400 | 958869025 | 3495 | 3495 | 3500 | 3495 | 2007 |
| 330 | 20240911 | 140300 | 951844560 | 3495 | 3495 | 3495 | 3495 | 54 |
| 331 | 20240911 | 140200 | 951655830 | 3500 | 3495 | 3500 | 3495 | 685 |
| 332 | 20240911 | 140100 | 949261750 | 3495 | 3500 | 3500 | 3495 | 51 |
| 333 | 20240911 | 140000 | 949083300 | 3495 | 3495 | 3495 | 3495 | 19 |
| 334 | 20240911 | 135900 | 949016895 | 3495 | 3495 | 3495 | 3495 | 2 |
| 335 | 20240911 | 135800 | 949009905 | 3495 | 3495 | 3495 | 3495 | 2 |
| 336 | 20240911 | 135700 | 949002915 | 3490 | 3490 | 3490 | 3490 | 29 |
| 337 | 20240911 | 135600 | 948901705 | 3500 | 3490 | 3500 | 3490 | 29 |
| 338 | 20240911 | 135500 | 948800470 | 3490 | 3500 | 3500 | 3490 | 6 |
| 339 | 20240911 | 135400 | 948779520 | 3495 | 3500 | 3500 | 3495 | 1442 |
| 340 | 20240911 | 135300 | 943738580 | 3495 | 3495 | 3495 | 3495 | 97 |
| 341 | 20240911 | 135200 | 943399565 | 3495 | 3495 | 3495 | 3490 | 849 |
| 342 | 20240911 | 135100 | 940432320 | 3495 | 3495 | 3495 | 3495 | 11 |
| 343 | 20240911 | 135000 | 940393875 | 3490 | 3490 | 3490 | 3490 | 10 |
| 344 | 20240911 | 134900 | 940358975 | 3490 | 3490 | 3495 | 3490 | 675 |
| 345 | 20240911 | 134800 | 938003215 | 3490 | 3490 | 3490 | 3490 | 1 |
| 346 | 20240911 | 134700 | 937999725 | 3500 | 3495 | 3500 | 3495 | 1170 |
| 347 | 20240911 | 134600 | 933910570 | 3495 | 3495 | 3495 | 3495 | 266 |
| 348 | 20240911 | 134500 | 932980900 | 3495 | 3500 | 3500 | 3495 | 1004 |
| 349 | 20240911 | 134400 | 929471900 | 3500 | 3500 | 3500 | 3500 | 605 |
| 350 | 20240911 | 134300 | 927354400 | 3495 | 3495 | 3495 | 3495 | 10 |
| 351 | 20240911 | 134200 | 927319450 | 3495 | 3495 | 3495 | 3495 | 1003 |
| 352 | 20240911 | 134100 | 923813965 | 3495 | 3495 | 3495 | 3495 | 1055 |
| 353 | 20240911 | 134000 | 920126740 | 3495 | 3490 | 3495 | 3490 | 217 |
| 354 | 20240911 | 133900 | 919369090 | 3495 | 3500 | 3500 | 3495 | 956 |
| 355 | 20240911 | 133800 | 916027770 | 3500 | 3500 | 3500 | 3500 | 7 |
| 356 | 20240911 | 133700 | 916003270 | 3500 | 3500 | 3500 | 3500 | 0 |
| 357 | 20240911 | 133600 | 916003270 | 3500 | 3505 | 3510 | 3500 | 707 |
| 358 | 20240911 | 133500 | 913526530 | 3505 | 3495 | 3505 | 3495 | 1086 |
| 359 | 20240911 | 133400 | 909720560 | 3500 | 3500 | 3505 | 3500 | 499 |
| 360 | 20240911 | 133300 | 907973910 | 3505 | 3505 | 3505 | 3505 | 1 |
| 361 | 20240911 | 133200 | 907970405 | 3510 | 3510 | 3510 | 3510 | 140 |
| 362 | 20240911 | 133100 | 907479005 | 3515 | 3505 | 3515 | 3505 | 2231 |
| 363 | 20240911 | 133000 | 899644205 | 3505 | 3495 | 3505 | 3495 | 2734 |
| 364 | 20240911 | 132900 | 890070300 | 3495 | 3495 | 3500 | 3495 | 540 |
| 365 | 20240911 | 132800 | 888182955 | 3500 | 3500 | 3500 | 3500 | 1 |
| 366 | 20240911 | 132700 | 888179455 | 3495 | 3500 | 3500 | 3495 | 111 |
| 367 | 20240911 | 132600 | 887791500 | 3500 | 3500 | 3500 | 3500 | 642 |
| 368 | 20240911 | 132500 | 885544500 | 3500 | 3500 | 3500 | 3500 | 1001 |
| 369 | 20240911 | 132400 | 882041000 | 3505 | 3490 | 3505 | 3490 | 154 |
| 370 | 20240911 | 132300 | 881501730 | 3490 | 3500 | 3500 | 3490 | 451 |
| 371 | 20240911 | 132200 | 879927435 | 3500 | 3495 | 3500 | 3485 | 2522 |
| 372 | 20240911 | 132100 | 871111750 | 3495 | 3510 | 3510 | 3490 | 4273 |
| 373 | 20240911 | 132000 | 856140620 | 3510 | 3505 | 3510 | 3500 | 2498 |
| 374 | 20240911 | 131900 | 847387160 | 3505 | 3495 | 3510 | 3495 | 11075 |
| 375 | 20240911 | 131800 | 808604355 | 3490 | 3485 | 3490 | 3485 | 2747 |
| 376 | 20240911 | 131700 | 799017400 | 3485 | 3485 | 3485 | 3485 | 52 |
| 377 | 20240911 | 131600 | 798836180 | 3485 | 3480 | 3485 | 3480 | 119 |
| 378 | 20240911 | 131500 | 798421540 | 3480 | 3485 | 3485 | 3480 | 111 |
| 379 | 20240911 | 131400 | 798034750 | 3485 | 3485 | 3490 | 3485 | 600 |
| 380 | 20240911 | 131300 | 795943700 | 3485 | 3490 | 3490 | 3485 | 651 |
| 381 | 20240911 | 131200 | 793673710 | 3485 | 3480 | 3485 | 3480 | 3705 |
| 382 | 20240911 | 131100 | 780761810 | 3485 | 3480 | 3485 | 3480 | 3725 |
| 383 | 20240911 | 131000 | 767798790 | 3480 | 3475 | 3480 | 3475 | 340 |
| 384 | 20240911 | 130900 | 766615615 | 3475 | 3470 | 3475 | 3470 | 782 |
| 385 | 20240911 | 130800 | 763898170 | 3475 | 3475 | 3475 | 3475 | 1625 |
| 386 | 20240911 | 130700 | 758251295 | 3470 | 3470 | 3470 | 3470 | 594 |
| 387 | 20240911 | 130600 | 756190115 | 3470 | 3470 | 3470 | 3470 | 1 |
| 388 | 20240911 | 130500 | 756186645 | 3465 | 3470 | 3470 | 3465 | 14 |
| 389 | 20240911 | 130400 | 756138110 | 3470 | 3470 | 3470 | 3470 | 4 |
| 390 | 20240911 | 130300 | 756124230 | 3470 | 3470 | 3470 | 3470 | 0 |
| 391 | 20240911 | 130200 | 756124230 | 3470 | 3470 | 3470 | 3470 | 0 |
| 392 | 20240911 | 130100 | 756124230 | 3470 | 3470 | 3470 | 3470 | 754 |
| 393 | 20240911 | 130000 | 753507850 | 3470 | 3470 | 3470 | 3460 | 49 |
| 394 | 20240911 | 125900 | 753337850 | 3470 | 3470 | 3470 | 3470 | 315 |
| 395 | 20240911 | 125800 | 752244800 | 3470 | 3470 | 3470 | 3470 | 1100 |
| 396 | 20240911 | 125700 | 748427800 | 3460 | 3460 | 3460 | 3460 | 3 |
| 397 | 20240911 | 125600 | 748417420 | 3460 | 3460 | 3460 | 3460 | 46 |
| 398 | 20240911 | 125500 | 748258260 | 3460 | 3460 | 3460 | 3460 | 74 |
| 399 | 20240911 | 125400 | 748002220 | 3465 | 3465 | 3465 | 3465 | 0 |
| 400 | 20240911 | 125300 | 748002220 | 3465 | 3460 | 3465 | 3460 | 702 |
| 401 | 20240911 | 125200 | 745573290 | 3460 | 3460 | 3460 | 3460 | 52 |
| 402 | 20240911 | 125100 | 745393370 | 3470 | 3470 | 3470 | 3470 | 1000 |
| 403 | 20240911 | 125000 | 741923370 | 3470 | 3460 | 3470 | 3450 | 1968 |
| 404 | 20240911 | 124900 | 735127475 | 3460 | 3460 | 3460 | 3460 | 1 |
| 405 | 20240911 | 124800 | 735124015 | 3455 | 3455 | 3455 | 3455 | 90 |
| 406 | 20240911 | 124700 | 734813065 | 3470 | 3465 | 3470 | 3455 | 634 |
| 407 | 20240911 | 124600 | 732619510 | 3465 | 3465 | 3465 | 3465 | 1 |
| 408 | 20240911 | 124500 | 732616045 | 3470 | 3465 | 3470 | 3455 | 650 |
| 409 | 20240911 | 124400 | 730362345 | 3470 | 3470 | 3470 | 3450 | 1354 |
| 410 | 20240911 | 124300 | 725683925 | 3465 | 3465 | 3465 | 3465 | 65 |
| 411 | 20240911 | 124200 | 725458700 | 3465 | 3460 | 3465 | 3460 | 228 |
| 412 | 20240911 | 124100 | 724668880 | 3465 | 3465 | 3465 | 3465 | 120 |
| 413 | 20240911 | 124000 | 724253080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 414 | 20240911 | 123900 | 724253080 | 3470 | 3470 | 3470 | 3470 | 0 |
| 415 | 20240911 | 123800 | 724253080 | 3470 | 3465 | 3470 | 3465 | 581 |
| 416 | 20240911 | 123700 | 722239495 | 3465 | 3470 | 3470 | 3465 | 126 |
| 417 | 20240911 | 123600 | 721802880 | 3465 | 3465 | 3465 | 3465 | 6 |
| 418 | 20240911 | 123500 | 721782090 | 3470 | 3470 | 3470 | 3465 | 196 |
| 419 | 20240911 | 123400 | 721101980 | 3470 | 3470 | 3470 | 3470 | 1 |
| 420 | 20240911 | 123300 | 721098510 | 3465 | 3465 | 3465 | 3465 | 200 |
| 421 | 20240911 | 123200 | 720405510 | 3465 | 3460 | 3465 | 3460 | 795 |
| 422 | 20240911 | 123100 | 717652235 | 3465 | 3465 | 3465 | 3465 | 900 |
| 423 | 20240911 | 123000 | 714533735 | 3460 | 3460 | 3460 | 3460 | 30 |
| 424 | 20240911 | 122900 | 714429935 | 3460 | 3465 | 3465 | 3460 | 6 |
| 425 | 20240911 | 122800 | 714409170 | 3460 | 3460 | 3460 | 3460 | 107 |
| 426 | 20240911 | 122700 | 714038950 | 3460 | 3470 | 3470 | 3460 | 332 |
| 427 | 20240911 | 122600 | 712889300 | 3470 | 3465 | 3470 | 3465 | 2 |
| 428 | 20240911 | 122500 | 712882365 | 3465 | 3465 | 3465 | 3465 | 500 |
| 429 | 20240911 | 122400 | 711149865 | 3465 | 3460 | 3465 | 3460 | 1257 |
| 430 | 20240911 | 122300 | 706796860 | 3460 | 3450 | 3460 | 3450 | 372 |
| 431 | 20240911 | 122200 | 705509780 | 3450 | 3455 | 3455 | 3450 | 3499 |
| 432 | 20240911 | 122100 | 693437720 | 3455 | 3460 | 3465 | 3455 | 3 |
| 433 | 20240911 | 122000 | 693427340 | 3460 | 3460 | 3460 | 3460 | 416 |
| 434 | 20240911 | 121900 | 691987980 | 3465 | 3465 | 3465 | 3460 | 582 |
| 435 | 20240911 | 121800 | 689973850 | 3465 | 3465 | 3465 | 3460 | 562 |
| 436 | 20240911 | 121700 | 688028530 | 3465 | 3465 | 3465 | 3465 | 21 |
| 437 | 20240911 | 121600 | 687955765 | 3465 | 3465 | 3465 | 3465 | 230 |
| 438 | 20240911 | 121500 | 687158815 | 3460 | 3465 | 3465 | 3460 | 730 |
| 439 | 20240911 | 121400 | 684632995 | 3465 | 3465 | 3465 | 3465 | 2 |
| 440 | 20240911 | 121300 | 684626065 | 3465 | 3460 | 3465 | 3460 | 54 |
| 441 | 20240911 | 121200 | 684439150 | 3460 | 3470 | 3470 | 3460 | 215 |
| 442 | 20240911 | 121100 | 683694170 | 3465 | 3465 | 3465 | 3455 | 803 |
| 443 | 20240911 | 121000 | 680911795 | 3470 | 3470 | 3470 | 3470 | 3 |
| 444 | 20240911 | 120900 | 680901385 | 3445 | 3450 | 3450 | 3445 | 3000 |
| 445 | 20240911 | 120800 | 670554465 | 3450 | 3470 | 3470 | 3450 | 4818 |
| 446 | 20240911 | 120700 | 653894710 | 3470 | 3470 | 3470 | 3470 | 200 |
| 447 | 20240911 | 120600 | 653200710 | 3470 | 3465 | 3470 | 3465 | 79 |
| 448 | 20240911 | 120500 | 652926585 | 3460 | 3460 | 3460 | 3460 | 2 |
| 449 | 20240911 | 120400 | 652919665 | 3460 | 3475 | 3475 | 3460 | 6614 |
| 450 | 20240911 | 120300 | 630002455 | 3470 | 3470 | 3470 | 3470 | 66 |
| 451 | 20240911 | 120200 | 629773435 | 3470 | 3470 | 3470 | 3470 | 130 |
| 452 | 20240911 | 120100 | 629322335 | 3470 | 3480 | 3480 | 3470 | 2532 |
| 453 | 20240911 | 120000 | 620535755 | 3475 | 3480 | 3480 | 3475 | 33 |
| 454 | 20240911 | 115900 | 620421055 | 3475 | 3475 | 3475 | 3475 | 224 |
| 455 | 20240911 | 115800 | 619642655 | 3480 | 3480 | 3480 | 3480 | 2 |
| 456 | 20240911 | 115700 | 619635695 | 3480 | 3480 | 3480 | 3480 | 1 |
| 457 | 20240911 | 115600 | 619632215 | 3475 | 3475 | 3475 | 3475 | 0 |
| 458 | 20240911 | 115500 | 619632215 | 3475 | 3475 | 3475 | 3475 | 5 |
| 459 | 20240911 | 115400 | 619614840 | 3475 | 3480 | 3480 | 3475 | 34 |
| 460 | 20240911 | 115300 | 619496525 | 3480 | 3480 | 3480 | 3480 | 117 |
| 461 | 20240911 | 115200 | 619089365 | 3480 | 3480 | 3480 | 3480 | 1 |
| 462 | 20240911 | 115100 | 619085885 | 3475 | 3475 | 3475 | 3475 | 70 |
| 463 | 20240911 | 115000 | 618842635 | 3475 | 3480 | 3480 | 3475 | 2 |
| 464 | 20240911 | 114900 | 618835680 | 3485 | 3475 | 3485 | 3475 | 48 |
| 465 | 20240911 | 114800 | 618668710 | 3470 | 3475 | 3475 | 3470 | 360 |
| 466 | 20240911 | 114700 | 617419255 | 3470 | 3475 | 3475 | 3470 | 112 |
| 467 | 20240911 | 114600 | 617030340 | 3480 | 3485 | 3485 | 3480 | 301 |
| 468 | 20240911 | 114500 | 615981360 | 3485 | 3485 | 3485 | 3485 | 0 |
| 469 | 20240911 | 114400 | 615981360 | 3485 | 3485 | 3485 | 3485 | 1073 |
| 470 | 20240911 | 114300 | 612241955 | 3485 | 3480 | 3485 | 3480 | 67 |
| 471 | 20240911 | 114200 | 612008745 | 3470 | 3475 | 3475 | 3470 | 1000 |
| 472 | 20240911 | 114100 | 608538740 | 3475 | 3475 | 3475 | 3475 | 50 |
| 473 | 20240911 | 114000 | 608364990 | 3475 | 3475 | 3475 | 3475 | 2407 |
| 474 | 20240911 | 113900 | 600000665 | 3480 | 3475 | 3480 | 3475 | 89 |
| 475 | 20240911 | 113800 | 599690950 | 3480 | 3480 | 3480 | 3480 | 0 |
| 476 | 20240911 | 113700 | 599690950 | 3480 | 3480 | 3480 | 3480 | 5 |
| 477 | 20240911 | 113600 | 599673550 | 3480 | 3480 | 3480 | 3480 | 280 |
| 478 | 20240911 | 113500 | 598699150 | 3475 | 3475 | 3475 | 3475 | 900 |
| 479 | 20240911 | 113400 | 595571650 | 3475 | 3475 | 3475 | 3470 | 1778 |
| 480 | 20240911 | 113300 | 589397190 | 3475 | 3475 | 3475 | 3475 | 0 |
| 481 | 20240911 | 113200 | 589397190 | 3475 | 3480 | 3480 | 3475 | 450 |
| 482 | 20240911 | 113100 | 587833435 | 3485 | 3485 | 3485 | 3485 | 14 |
| 483 | 20240911 | 113000 | 587784645 | 3485 | 3485 | 3485 | 3485 | 29 |
| 484 | 20240911 | 112900 | 587683580 | 3475 | 3475 | 3475 | 3475 | 1 |
| 485 | 20240911 | 112800 | 587680105 | 3475 | 3475 | 3475 | 3475 | 7 |
| 486 | 20240911 | 112700 | 587655780 | 3470 | 3470 | 3470 | 3470 | 0 |
| 487 | 20240911 | 112600 | 587655780 | 3470 | 3470 | 3470 | 3470 | 0 |
| 488 | 20240911 | 112500 | 587655780 | 3470 | 3480 | 3480 | 3470 | 1371 |
| 489 | 20240911 | 112400 | 582897305 | 3475 | 3480 | 3480 | 3475 | 1061 |
| 490 | 20240911 | 112300 | 579210025 | 3475 | 3475 | 3480 | 3475 | 629 |
| 491 | 20240911 | 112200 | 577024075 | 3480 | 3480 | 3480 | 3480 | 2079 |
| 492 | 20240911 | 112100 | 569789155 | 3485 | 3485 | 3485 | 3485 | 2957 |
| 493 | 20240911 | 112000 | 559484010 | 3485 | 3485 | 3485 | 3485 | 1000 |
| 494 | 20240911 | 111900 | 555999010 | 3490 | 3490 | 3490 | 3490 | 437 |
| 495 | 20240911 | 111800 | 554473880 | 3490 | 3490 | 3490 | 3490 | 31 |
| 496 | 20240911 | 111700 | 554365690 | 3485 | 3490 | 3490 | 3485 | 1453 |
| 497 | 20240911 | 111600 | 549301145 | 3485 | 3490 | 3495 | 3485 | 521 |
| 498 | 20240911 | 111500 | 547482855 | 3490 | 3490 | 3490 | 3485 | 720 |
| 499 | 20240911 | 111400 | 544970075 | 3490 | 3485 | 3490 | 3485 | 1643 |
| 500 | 20240911 | 111300 | 539244215 | 3485 | 3485 | 3485 | 3485 | 11 |
| 501 | 20240911 | 111200 | 539205880 | 3485 | 3485 | 3485 | 3485 | 1544 |
| 502 | 20240911 | 111100 | 533825040 | 3485 | 3490 | 3490 | 3485 | 1400 |
| 503 | 20240911 | 111000 | 528945540 | 3490 | 3490 | 3490 | 3490 | 0 |
| 504 | 20240911 | 110900 | 528945540 | 3490 | 3490 | 3490 | 3490 | 124 |
| 505 | 20240911 | 110800 | 528512780 | 3490 | 3490 | 3490 | 3490 | 993 |
| 506 | 20240911 | 110700 | 525047210 | 3490 | 3490 | 3490 | 3490 | 575 |
| 507 | 20240911 | 110600 | 523040460 | 3485 | 3490 | 3490 | 3485 | 305 |
| 508 | 20240911 | 110500 | 521976540 | 3485 | 3490 | 3490 | 3485 | 1377 |
| 509 | 20240911 | 110400 | 517175430 | 3490 | 3485 | 3490 | 3485 | 3758 |
| 510 | 20240911 | 110300 | 504062765 | 3480 | 3480 | 3480 | 3480 | 667 |
| 511 | 20240911 | 110200 | 501741605 | 3480 | 3485 | 3485 | 3480 | 826 |
| 512 | 20240911 | 110100 | 498867075 | 3485 | 3485 | 3485 | 3485 | 362 |
| 513 | 20240911 | 110000 | 497605505 | 3485 | 3490 | 3490 | 3485 | 204 |
| 514 | 20240911 | 105900 | 496894560 | 3490 | 3490 | 3495 | 3490 | 1603 |
| 515 | 20240911 | 105800 | 491300085 | 3495 | 3495 | 3500 | 3495 | 7651 |
| 516 | 20240911 | 105700 | 464539350 | 3500 | 3505 | 3505 | 3500 | 4775 |
| 517 | 20240911 | 105600 | 447824450 | 3505 | 3500 | 3505 | 3500 | 1334 |
| 518 | 20240911 | 105500 | 443152135 | 3500 | 3500 | 3505 | 3500 | 6919 |
| 519 | 20240911 | 105400 | 418935630 | 3495 | 3485 | 3495 | 3485 | 1370 |
| 520 | 20240911 | 105300 | 414155530 | 3480 | 3475 | 3480 | 3475 | 677 |
| 521 | 20240911 | 105200 | 411801260 | 3475 | 3475 | 3480 | 3465 | 1011 |
| 522 | 20240911 | 105100 | 408290630 | 3480 | 3480 | 3480 | 3480 | 3 |
| 523 | 20240911 | 105000 | 408280190 | 3485 | 3475 | 3485 | 3475 | 338 |
| 524 | 20240911 | 104900 | 407103510 | 3475 | 3475 | 3475 | 3475 | 230 |
| 525 | 20240911 | 104800 | 406304260 | 3485 | 3480 | 3485 | 3475 | 145 |
| 526 | 20240911 | 104700 | 405800355 | 3475 | 3475 | 3475 | 3475 | 0 |
| 527 | 20240911 | 104600 | 405800355 | 3475 | 3475 | 3475 | 3475 | 919 |
| 528 | 20240911 | 104500 | 402606830 | 3470 | 3490 | 3490 | 3470 | 5761 |
| 529 | 20240911 | 104400 | 382585035 | 3485 | 3495 | 3495 | 3485 | 603 |
| 530 | 20240911 | 104300 | 380478560 | 3495 | 3485 | 3500 | 3485 | 11914 |
| 531 | 20240911 | 104200 | 338831345 | 3485 | 3480 | 3485 | 3480 | 394 |
| 532 | 20240911 | 104100 | 337458505 | 3485 | 3480 | 3485 | 3480 | 671 |
| 533 | 20240911 | 104000 | 335121270 | 3480 | 3485 | 3485 | 3480 | 58 |
| 534 | 20240911 | 103900 | 334919425 | 3480 | 3480 | 3480 | 3480 | 90 |
| 535 | 20240911 | 103800 | 334606225 | 3480 | 3480 | 3480 | 3480 | 50 |
| 536 | 20240911 | 103700 | 334432225 | 3480 | 3480 | 3480 | 3480 | 169 |
| 537 | 20240911 | 103600 | 333844105 | 3485 | 3485 | 3485 | 3480 | 164 |
| 538 | 20240911 | 103500 | 333273365 | 3485 | 3485 | 3485 | 3485 | 4 |
| 539 | 20240911 | 103400 | 333259425 | 3490 | 3490 | 3490 | 3490 | 1 |
| 540 | 20240911 | 103300 | 333255935 | 3480 | 3490 | 3495 | 3480 | 1084 |
| 541 | 20240911 | 103200 | 329476375 | 3480 | 3480 | 3485 | 3480 | 160 |
| 542 | 20240911 | 103100 | 328919570 | 3480 | 3480 | 3480 | 3480 | 1244 |
| 543 | 20240911 | 103000 | 324590450 | 3480 | 3480 | 3480 | 3480 | 10 |
| 544 | 20240911 | 102900 | 324555650 | 3480 | 3480 | 3485 | 3480 | 2298 |
| 545 | 20240911 | 102800 | 316558605 | 3480 | 3480 | 3480 | 3480 | 1493 |
| 546 | 20240911 | 102700 | 311362965 | 3480 | 3485 | 3490 | 3480 | 234 |
| 547 | 20240911 | 102600 | 310546330 | 3485 | 3490 | 3490 | 3485 | 2295 |
| 548 | 20240911 | 102500 | 302548150 | 3490 | 3490 | 3490 | 3490 | 243 |
| 549 | 20240911 | 102400 | 301700080 | 3490 | 3490 | 3490 | 3490 | 153 |
| 550 | 20240911 | 102300 | 301166110 | 3490 | 3490 | 3490 | 3490 | 55 |
| 551 | 20240911 | 102200 | 300974160 | 3490 | 3490 | 3490 | 3490 | 0 |
| 552 | 20240911 | 102100 | 300974160 | 3490 | 3490 | 3490 | 3490 | 593 |
| 553 | 20240911 | 102000 | 298904590 | 3490 | 3490 | 3490 | 3490 | 0 |
| 554 | 20240911 | 101900 | 298904590 | 3490 | 3495 | 3495 | 3490 | 1455 |
| 555 | 20240911 | 101800 | 293820745 | 3495 | 3500 | 3500 | 3495 | 24 |
| 556 | 20240911 | 101700 | 293736845 | 3500 | 3500 | 3500 | 3500 | 473 |
| 557 | 20240911 | 101600 | 292081345 | 3495 | 3495 | 3495 | 3495 | 201 |
| 558 | 20240911 | 101500 | 291378850 | 3500 | 3495 | 3500 | 3495 | 2595 |
| 559 | 20240911 | 101400 | 282304825 | 3490 | 3490 | 3490 | 3490 | 201 |
| 560 | 20240911 | 101300 | 281603335 | 3495 | 3495 | 3495 | 3495 | 451 |
| 561 | 20240911 | 101200 | 280027090 | 3495 | 3495 | 3495 | 3495 | 142 |
| 562 | 20240911 | 101100 | 279530800 | 3495 | 3500 | 3500 | 3495 | 543 |
| 563 | 20240911 | 101000 | 277632855 | 3500 | 3495 | 3500 | 3495 | 4210 |
| 564 | 20240911 | 100900 | 262902080 | 3490 | 3495 | 3495 | 3490 | 2993 |
| 565 | 20240911 | 100800 | 252442045 | 3495 | 3495 | 3495 | 3495 | 317 |
| 566 | 20240911 | 100700 | 251334130 | 3490 | 3485 | 3490 | 3485 | 2870 |
| 567 | 20240911 | 100600 | 241318790 | 3490 | 3490 | 3490 | 3490 | 6 |
| 568 | 20240911 | 100500 | 241297850 | 3490 | 3490 | 3490 | 3490 | 0 |
| 569 | 20240911 | 100400 | 241297850 | 3490 | 3490 | 3495 | 3485 | 56 |
| 570 | 20240911 | 100300 | 241102505 | 3490 | 3490 | 3495 | 3490 | 344 |
| 571 | 20240911 | 100200 | 239901940 | 3495 | 3495 | 3495 | 3485 | 683 |
| 572 | 20240911 | 100100 | 237514965 | 3495 | 3480 | 3495 | 3480 | 95 |
| 573 | 20240911 | 100000 | 237183045 | 3480 | 3480 | 3480 | 3480 | 460 |
| 574 | 20240911 | 095900 | 235582245 | 3480 | 3480 | 3480 | 3480 | 261 |
| 575 | 20240911 | 095800 | 234673965 | 3485 | 3485 | 3490 | 3485 | 2175 |
| 576 | 20240911 | 095700 | 227085280 | 3485 | 3485 | 3485 | 3485 | 1005 |
| 577 | 20240911 | 095600 | 223582855 | 3480 | 3480 | 3480 | 3480 | 314 |
| 578 | 20240911 | 095500 | 222490135 | 3480 | 3485 | 3490 | 3480 | 1830 |
| 579 | 20240911 | 095400 | 216109700 | 3480 | 3480 | 3480 | 3480 | 50 |
| 580 | 20240911 | 095300 | 215935700 | 3480 | 3485 | 3485 | 3480 | 916 |
| 581 | 20240911 | 095200 | 212748000 | 3490 | 3490 | 3490 | 3490 | 525 |
| 582 | 20240911 | 095100 | 210915750 | 3485 | 3485 | 3485 | 3485 | 881 |
| 583 | 20240911 | 095000 | 207845465 | 3480 | 3480 | 3480 | 3480 | 10 |
| 584 | 20240911 | 094900 | 207810665 | 3480 | 3480 | 3480 | 3480 | 89 |
| 585 | 20240911 | 094800 | 207500945 | 3480 | 3475 | 3480 | 3475 | 16 |
| 586 | 20240911 | 094700 | 207445335 | 3475 | 3475 | 3485 | 3475 | 2120 |
| 587 | 20240911 | 094600 | 200065535 | 3475 | 3485 | 3485 | 3475 | 1519 |
| 588 | 20240911 | 094500 | 194782010 | 3480 | 3480 | 3480 | 3480 | 1009 |
| 589 | 20240911 | 094400 | 191270690 | 3480 | 3480 | 3480 | 3480 | 289 |
| 590 | 20240911 | 094300 | 190264970 | 3480 | 3485 | 3485 | 3480 | 341 |
| 591 | 20240911 | 094200 | 189078230 | 3485 | 3485 | 3485 | 3485 | 581 |
| 592 | 20240911 | 094100 | 187053445 | 3485 | 3485 | 3485 | 3485 | 261 |
| 593 | 20240911 | 094000 | 186143860 | 3485 | 3485 | 3485 | 3485 | 3 |
| 594 | 20240911 | 093900 | 186133405 | 3485 | 3485 | 3485 | 3485 | 10 |
| 595 | 20240911 | 093800 | 186098555 | 3480 | 3480 | 3485 | 3480 | 625 |
| 596 | 20240911 | 093700 | 183923545 | 3485 | 3485 | 3485 | 3485 | 515 |
| 597 | 20240911 | 093600 | 182128770 | 3485 | 3480 | 3485 | 3480 | 325 |
| 598 | 20240911 | 093500 | 180997245 | 3485 | 3480 | 3485 | 3480 | 52 |
| 599 | 20240911 | 093400 | 180816175 | 3485 | 3480 | 3485 | 3480 | 677 |
| 600 | 20240911 | 093300 | 178460210 | 3470 | 3480 | 3480 | 3470 | 2000 |
| 601 | 20240911 | 093200 | 171512770 | 3480 | 3480 | 3480 | 3480 | 94 |
| 602 | 20240911 | 093100 | 171185650 | 3480 | 3480 | 3485 | 3475 | 1866 |
| 603 | 20240911 | 093000 | 164686670 | 3480 | 3480 | 3485 | 3480 | 503 |
| 604 | 20240911 | 092900 | 162933735 | 3490 | 3485 | 3490 | 3475 | 88 |
| 605 | 20240911 | 092800 | 162627910 | 3490 | 3485 | 3490 | 3485 | 452 |
| 606 | 20240911 | 092700 | 161050665 | 3485 | 3480 | 3485 | 3470 | 1937 |
| 607 | 20240911 | 092600 | 154305705 | 3480 | 3480 | 3480 | 3480 | 5 |
| 608 | 20240911 | 092500 | 154288305 | 3480 | 3480 | 3480 | 3475 | 1573 |
| 609 | 20240911 | 092400 | 148814530 | 3480 | 3480 | 3480 | 3480 | 384 |
| 610 | 20240911 | 092300 | 147478210 | 3480 | 3470 | 3480 | 3470 | 2824 |
| 611 | 20240911 | 092200 | 137662360 | 3470 | 3470 | 3470 | 3470 | 232 |
| 612 | 20240911 | 092100 | 136857320 | 3465 | 3470 | 3470 | 3460 | 1931 |
| 613 | 20240911 | 092000 | 130173635 | 3465 | 3460 | 3470 | 3460 | 170 |
| 614 | 20240911 | 091900 | 129584720 | 3465 | 3465 | 3470 | 3465 | 248 |
| 615 | 20240911 | 091800 | 128724900 | 3470 | 3470 | 3475 | 3470 | 449 |
| 616 | 20240911 | 091700 | 127166490 | 3470 | 3470 | 3470 | 3460 | 640 |
| 617 | 20240911 | 091600 | 124948020 | 3470 | 3470 | 3470 | 3465 | 3854 |
| 618 | 20240911 | 091500 | 111585545 | 3470 | 3470 | 3470 | 3465 | 67 |
| 619 | 20240911 | 091400 | 111353305 | 3465 | 3465 | 3465 | 3465 | 121 |
| 620 | 20240911 | 091300 | 110934040 | 3465 | 3465 | 3475 | 3465 | 398 |
| 621 | 20240911 | 091200 | 109554050 | 3460 | 3470 | 3470 | 3460 | 3228 |
| 622 | 20240911 | 091100 | 98373330 | 3470 | 3470 | 3475 | 3470 | 380 |
| 623 | 20240911 | 091000 | 97054640 | 3475 | 3475 | 3480 | 3475 | 68 |
| 624 | 20240911 | 090900 | 96818270 | 3475 | 3465 | 3475 | 3465 | 2591 |
| 625 | 20240911 | 090800 | 87820970 | 3465 | 3465 | 3465 | 3460 | 1338 |
| 626 | 20240911 | 090700 | 83186085 | 3465 | 3465 | 3465 | 3465 | 1521 |
| 627 | 20240911 | 090600 | 77915820 | 3460 | 3460 | 3465 | 3460 | 1566 |
| 628 | 20240911 | 090500 | 72497240 | 3460 | 3465 | 3465 | 3460 | 3589 |
| 629 | 20240911 | 090400 | 60069500 | 3470 | 3465 | 3475 | 3465 | 2655 |
| 630 | 20240911 | 090300 | 50860875 | 3465 | 3460 | 3465 | 3460 | 1479 |
| 631 | 20240911 | 090200 | 45740215 | 3460 | 3465 | 3465 | 3460 | 2039 |
| 632 | 20240911 | 090100 | 38679370 | 3465 | 3445 | 3465 | 3445 | 3533 |
| 633 | 20240911 | 090000 | 26465690 | 3445 | 3435 | 3445 | 3435 | 7484 |