29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 184000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 3 | 20240912 | 183900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 4 | 20240912 | 183800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 5 | 20240912 | 183700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 6 | 20240912 | 183600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 7 | 20240912 | 183500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 8 | 20240912 | 183400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 9 | 20240912 | 183300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 10 | 20240912 | 183200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 11 | 20240912 | 183100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 12 | 20240912 | 183000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 13 | 20240912 | 182900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 14 | 20240912 | 182800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 15 | 20240912 | 182700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 16 | 20240912 | 182600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 17 | 20240912 | 182500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 18 | 20240912 | 182400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 19 | 20240912 | 182300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 20 | 20240912 | 182200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 21 | 20240912 | 182100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 22 | 20240912 | 182000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 23 | 20240912 | 181900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 24 | 20240912 | 181800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 25 | 20240912 | 181700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 26 | 20240912 | 181600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 27 | 20240912 | 181500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 28 | 20240912 | 181400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 29 | 20240912 | 181300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 30 | 20240912 | 181200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 31 | 20240912 | 181100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 32 | 20240912 | 181000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 33 | 20240912 | 180900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 34 | 20240912 | 180800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 35 | 20240912 | 180700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 36 | 20240912 | 180600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 37 | 20240912 | 180500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 38 | 20240912 | 180400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 39 | 20240912 | 180300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 40 | 20240912 | 180200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 41 | 20240912 | 180100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 42 | 20240912 | 180000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 43 | 20240912 | 175900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 44 | 20240912 | 175800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 45 | 20240912 | 175700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 46 | 20240912 | 175600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 47 | 20240912 | 175500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 48 | 20240912 | 175400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 49 | 20240912 | 175300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 50 | 20240912 | 175200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 51 | 20240912 | 175100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 52 | 20240912 | 175000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 53 | 20240912 | 174900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 54 | 20240912 | 174800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 55 | 20240912 | 174700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 56 | 20240912 | 174600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 57 | 20240912 | 174500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 58 | 20240912 | 174400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 59 | 20240912 | 174300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 60 | 20240912 | 174200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 61 | 20240912 | 174100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 62 | 20240912 | 174000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 63 | 20240912 | 173900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 64 | 20240912 | 173800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 65 | 20240912 | 173700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 66 | 20240912 | 173600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 67 | 20240912 | 173500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 68 | 20240912 | 173400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 69 | 20240912 | 173300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 70 | 20240912 | 173200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 71 | 20240912 | 173100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 72 | 20240912 | 173000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 73 | 20240912 | 172900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 74 | 20240912 | 172800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 75 | 20240912 | 172700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 76 | 20240912 | 172600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 77 | 20240912 | 172500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 78 | 20240912 | 172400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 79 | 20240912 | 172300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 80 | 20240912 | 172200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 81 | 20240912 | 172100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 82 | 20240912 | 172000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 83 | 20240912 | 171900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 84 | 20240912 | 171800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 85 | 20240912 | 171700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 86 | 20240912 | 171600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 87 | 20240912 | 171500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 88 | 20240912 | 171400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 89 | 20240912 | 171300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 90 | 20240912 | 171200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 91 | 20240912 | 171100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 92 | 20240912 | 171000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 93 | 20240912 | 170900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 94 | 20240912 | 170800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 95 | 20240912 | 170700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 96 | 20240912 | 170600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 97 | 20240912 | 170500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 98 | 20240912 | 170400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 99 | 20240912 | 170300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 100 | 20240912 | 170200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 101 | 20240912 | 170100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 102 | 20240912 | 170000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 103 | 20240912 | 165900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 104 | 20240912 | 165800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 105 | 20240912 | 165700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 106 | 20240912 | 165600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 107 | 20240912 | 165500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 108 | 20240912 | 165400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 109 | 20240912 | 165300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 110 | 20240912 | 165200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 111 | 20240912 | 165100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 112 | 20240912 | 165000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 113 | 20240912 | 164900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 114 | 20240912 | 164800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 115 | 20240912 | 164700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 116 | 20240912 | 164600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 117 | 20240912 | 164500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 118 | 20240912 | 164400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 119 | 20240912 | 164300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 120 | 20240912 | 164200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 121 | 20240912 | 164100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 122 | 20240912 | 164000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 123 | 20240912 | 163900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 124 | 20240912 | 163800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 125 | 20240912 | 163700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 126 | 20240912 | 163600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 127 | 20240912 | 163500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 128 | 20240912 | 163400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 129 | 20240912 | 163300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 130 | 20240912 | 163200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 131 | 20240912 | 163100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 132 | 20240912 | 163000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 133 | 20240912 | 162900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 134 | 20240912 | 162800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 135 | 20240912 | 162700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 136 | 20240912 | 162600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 137 | 20240912 | 162500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 138 | 20240912 | 162400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 139 | 20240912 | 162300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 140 | 20240912 | 162200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 141 | 20240912 | 162100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 142 | 20240912 | 162000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 143 | 20240912 | 161900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 144 | 20240912 | 161800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 145 | 20240912 | 161700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 146 | 20240912 | 161600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 147 | 20240912 | 161500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 148 | 20240912 | 161400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 149 | 20240912 | 161300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 150 | 20240912 | 161200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 151 | 20240912 | 161100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 152 | 20240912 | 161000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 153 | 20240912 | 160900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 154 | 20240912 | 160800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 155 | 20240912 | 160700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 156 | 20240912 | 160600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 157 | 20240912 | 160500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 158 | 20240912 | 160400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 159 | 20240912 | 160300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 160 | 20240912 | 160200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 161 | 20240912 | 160100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 162 | 20240912 | 160000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 163 | 20240912 | 155900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 164 | 20240912 | 155800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 165 | 20240912 | 155700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 166 | 20240912 | 155600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 167 | 20240912 | 155500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 168 | 20240912 | 155400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 169 | 20240912 | 155300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 170 | 20240912 | 155200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 171 | 20240912 | 155100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 172 | 20240912 | 155000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 173 | 20240912 | 154900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 174 | 20240912 | 154800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 175 | 20240912 | 154700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 176 | 20240912 | 154600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 177 | 20240912 | 154500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 178 | 20240912 | 154400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 179 | 20240912 | 154300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 180 | 20240912 | 154200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 181 | 20240912 | 154100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 182 | 20240912 | 154000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 183 | 20240912 | 153900 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 184 | 20240912 | 153800 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 185 | 20240912 | 153700 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 186 | 20240912 | 153600 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 187 | 20240912 | 153500 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 188 | 20240912 | 153400 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 189 | 20240912 | 153300 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 190 | 20240912 | 153200 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 191 | 20240912 | 153100 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 0 |
| 192 | 20240912 | 153000 | 1529699120 | 2305 | 2305 | 2305 | 2305 | 12169 |
| 193 | 20240912 | 152900 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 194 | 20240912 | 152800 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 195 | 20240912 | 152700 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 196 | 20240912 | 152600 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 197 | 20240912 | 152500 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 198 | 20240912 | 152400 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 199 | 20240912 | 152300 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 200 | 20240912 | 152200 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 201 | 20240912 | 152100 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 202 | 20240912 | 152000 | 1501649575 | 2305 | 2305 | 2305 | 2305 | 0 |
| 203 | 20240912 | 151900 | 1501649575 | 2305 | 2310 | 2315 | 2305 | 5263 |
| 204 | 20240912 | 151800 | 1489493600 | 2310 | 2320 | 2320 | 2310 | 2002 |
| 205 | 20240912 | 151700 | 1484858785 | 2325 | 2315 | 2325 | 2315 | 673 |
| 206 | 20240912 | 151600 | 1483297660 | 2325 | 2315 | 2325 | 2315 | 1354 |
| 207 | 20240912 | 151500 | 1480157240 | 2315 | 2315 | 2320 | 2315 | 195 |
| 208 | 20240912 | 151400 | 1479705805 | 2315 | 2320 | 2320 | 2315 | 270 |
| 209 | 20240912 | 151300 | 1479080750 | 2315 | 2320 | 2325 | 2315 | 6738 |
| 210 | 20240912 | 151200 | 1463476120 | 2315 | 2310 | 2320 | 2310 | 634 |
| 211 | 20240912 | 151100 | 1462006510 | 2310 | 2315 | 2315 | 2310 | 1422 |
| 212 | 20240912 | 151000 | 1458721685 | 2310 | 2310 | 2315 | 2305 | 1592 |
| 213 | 20240912 | 150900 | 1455044985 | 2305 | 2305 | 2310 | 2305 | 1581 |
| 214 | 20240912 | 150800 | 1451398185 | 2305 | 2310 | 2315 | 2305 | 623 |
| 215 | 20240912 | 150700 | 1449957335 | 2305 | 2310 | 2310 | 2305 | 238 |
| 216 | 20240912 | 150600 | 1449408185 | 2310 | 2305 | 2315 | 2305 | 1044 |
| 217 | 20240912 | 150500 | 1446994440 | 2310 | 2310 | 2310 | 2305 | 523 |
| 218 | 20240912 | 150400 | 1445787445 | 2310 | 2310 | 2310 | 2305 | 2091 |
| 219 | 20240912 | 150300 | 1440967165 | 2305 | 2305 | 2305 | 2305 | 197 |
| 220 | 20240912 | 150200 | 1440513080 | 2305 | 2310 | 2310 | 2305 | 343 |
| 221 | 20240912 | 150100 | 1439721445 | 2310 | 2305 | 2310 | 2305 | 393 |
| 222 | 20240912 | 150000 | 1438814185 | 2305 | 2305 | 2305 | 2305 | 259 |
| 223 | 20240912 | 145900 | 1438217190 | 2310 | 2310 | 2310 | 2305 | 1171 |
| 224 | 20240912 | 145800 | 1435517570 | 2305 | 2310 | 2310 | 2305 | 1620 |
| 225 | 20240912 | 145700 | 1431776375 | 2310 | 2310 | 2310 | 2305 | 614 |
| 226 | 20240912 | 145600 | 1430359235 | 2305 | 2310 | 2310 | 2305 | 504 |
| 227 | 20240912 | 145500 | 1429196325 | 2310 | 2310 | 2310 | 2310 | 548 |
| 228 | 20240912 | 145400 | 1427930445 | 2305 | 2305 | 2310 | 2305 | 2239 |
| 229 | 20240912 | 145300 | 1422759365 | 2305 | 2315 | 2315 | 2305 | 378 |
| 230 | 20240912 | 145200 | 1421886570 | 2315 | 2310 | 2315 | 2310 | 399 |
| 231 | 20240912 | 145100 | 1420964765 | 2315 | 2310 | 2315 | 2310 | 275 |
| 232 | 20240912 | 145000 | 1420329340 | 2310 | 2310 | 2310 | 2310 | 183 |
| 233 | 20240912 | 144900 | 1419906610 | 2310 | 2310 | 2310 | 2310 | 525 |
| 234 | 20240912 | 144800 | 1418693860 | 2310 | 2310 | 2310 | 2310 | 340 |
| 235 | 20240912 | 144700 | 1417908460 | 2310 | 2310 | 2320 | 2305 | 5172 |
| 236 | 20240912 | 144600 | 1405912755 | 2305 | 2305 | 2310 | 2305 | 605 |
| 237 | 20240912 | 144500 | 1404516525 | 2310 | 2305 | 2310 | 2305 | 239 |
| 238 | 20240912 | 144400 | 1403965625 | 2305 | 2310 | 2310 | 2305 | 698 |
| 239 | 20240912 | 144300 | 1402354975 | 2310 | 2310 | 2310 | 2310 | 303 |
| 240 | 20240912 | 144200 | 1401655045 | 2310 | 2305 | 2315 | 2305 | 1750 |
| 241 | 20240912 | 144100 | 1397613040 | 2305 | 2305 | 2310 | 2305 | 853 |
| 242 | 20240912 | 144000 | 1395644375 | 2305 | 2305 | 2305 | 2305 | 449 |
| 243 | 20240912 | 143900 | 1394609430 | 2300 | 2305 | 2305 | 2300 | 2668 |
| 244 | 20240912 | 143800 | 1388472485 | 2305 | 2305 | 2305 | 2305 | 1761 |
| 245 | 20240912 | 143700 | 1384413380 | 2305 | 2305 | 2305 | 2305 | 303 |
| 246 | 20240912 | 143600 | 1383714965 | 2305 | 2305 | 2305 | 2300 | 2449 |
| 247 | 20240912 | 143500 | 1378070525 | 2305 | 2305 | 2305 | 2305 | 425 |
| 248 | 20240912 | 143400 | 1377090900 | 2300 | 2310 | 2310 | 2300 | 386 |
| 249 | 20240912 | 143300 | 1376201595 | 2310 | 2305 | 2310 | 2300 | 304 |
| 250 | 20240912 | 143200 | 1375501620 | 2310 | 2305 | 2310 | 2300 | 2409 |
| 251 | 20240912 | 143100 | 1369960575 | 2305 | 2300 | 2305 | 2300 | 2588 |
| 252 | 20240912 | 143000 | 1364007625 | 2300 | 2300 | 2305 | 2300 | 477 |
| 253 | 20240912 | 142900 | 1362910415 | 2300 | 2305 | 2305 | 2300 | 2140 |
| 254 | 20240912 | 142800 | 1357980890 | 2305 | 2305 | 2305 | 2305 | 263 |
| 255 | 20240912 | 142700 | 1357374675 | 2305 | 2305 | 2310 | 2305 | 1235 |
| 256 | 20240912 | 142600 | 1354527985 | 2305 | 2305 | 2310 | 2305 | 349 |
| 257 | 20240912 | 142500 | 1353723500 | 2305 | 2305 | 2305 | 2305 | 101 |
| 258 | 20240912 | 142400 | 1353490695 | 2305 | 2305 | 2305 | 2305 | 534 |
| 259 | 20240912 | 142300 | 1352259825 | 2305 | 2305 | 2305 | 2300 | 1459 |
| 260 | 20240912 | 142200 | 1348897650 | 2305 | 2305 | 2305 | 2300 | 803 |
| 261 | 20240912 | 142100 | 1347050060 | 2310 | 2300 | 2310 | 2300 | 2164 |
| 262 | 20240912 | 142000 | 1342052545 | 2305 | 2305 | 2305 | 2300 | 1060 |
| 263 | 20240912 | 141900 | 1339609560 | 2305 | 2305 | 2305 | 2305 | 364 |
| 264 | 20240912 | 141800 | 1338770540 | 2305 | 2305 | 2305 | 2305 | 362 |
| 265 | 20240912 | 141700 | 1337936130 | 2305 | 2310 | 2310 | 2305 | 532 |
| 266 | 20240912 | 141600 | 1336708030 | 2310 | 2305 | 2310 | 2305 | 271 |
| 267 | 20240912 | 141500 | 1336082715 | 2305 | 2305 | 2310 | 2300 | 1303 |
| 268 | 20240912 | 141400 | 1333079480 | 2305 | 2305 | 2310 | 2300 | 348 |
| 269 | 20240912 | 141300 | 1332278015 | 2305 | 2305 | 2305 | 2305 | 979 |
| 270 | 20240912 | 141200 | 1330021420 | 2305 | 2305 | 2305 | 2305 | 428 |
| 271 | 20240912 | 141100 | 1329034880 | 2305 | 2305 | 2310 | 2305 | 713 |
| 272 | 20240912 | 141000 | 1327391315 | 2305 | 2305 | 2305 | 2305 | 1002 |
| 273 | 20240912 | 140900 | 1325081705 | 2305 | 2310 | 2310 | 2305 | 1028 |
| 274 | 20240912 | 140800 | 1322712160 | 2310 | 2310 | 2310 | 2310 | 802 |
| 275 | 20240912 | 140700 | 1320859540 | 2310 | 2310 | 2310 | 2310 | 623 |
| 276 | 20240912 | 140600 | 1319420410 | 2310 | 2310 | 2310 | 2310 | 377 |
| 277 | 20240912 | 140500 | 1318549540 | 2310 | 2310 | 2310 | 2310 | 369 |
| 278 | 20240912 | 140400 | 1317697150 | 2315 | 2310 | 2315 | 2310 | 243 |
| 279 | 20240912 | 140300 | 1317135295 | 2310 | 2315 | 2315 | 2310 | 749 |
| 280 | 20240912 | 140200 | 1315402495 | 2315 | 2315 | 2315 | 2315 | 226 |
| 281 | 20240912 | 140100 | 1314879305 | 2315 | 2315 | 2315 | 2315 | 303 |
| 282 | 20240912 | 140000 | 1314177860 | 2315 | 2315 | 2315 | 2315 | 513 |
| 283 | 20240912 | 135900 | 1312990265 | 2315 | 2315 | 2315 | 2315 | 1 |
| 284 | 20240912 | 135800 | 1312987950 | 2320 | 2320 | 2320 | 2320 | 593 |
| 285 | 20240912 | 135700 | 1311612190 | 2320 | 2320 | 2320 | 2320 | 50 |
| 286 | 20240912 | 135600 | 1311496190 | 2320 | 2320 | 2320 | 2320 | 1457 |
| 287 | 20240912 | 135500 | 1308115950 | 2320 | 2320 | 2320 | 2320 | 854 |
| 288 | 20240912 | 135400 | 1306134670 | 2320 | 2320 | 2320 | 2320 | 1 |
| 289 | 20240912 | 135300 | 1306132350 | 2320 | 2320 | 2320 | 2320 | 321 |
| 290 | 20240912 | 135200 | 1305387630 | 2320 | 2320 | 2320 | 2320 | 234 |
| 291 | 20240912 | 135100 | 1304844750 | 2320 | 2320 | 2320 | 2320 | 400 |
| 292 | 20240912 | 135000 | 1303916750 | 2320 | 2320 | 2320 | 2320 | 1414 |
| 293 | 20240912 | 134900 | 1300636270 | 2325 | 2320 | 2325 | 2320 | 109 |
| 294 | 20240912 | 134800 | 1300383385 | 2330 | 2315 | 2330 | 2315 | 249 |
| 295 | 20240912 | 134700 | 1299806670 | 2320 | 2325 | 2325 | 2320 | 253 |
| 296 | 20240912 | 134600 | 1299219660 | 2325 | 2330 | 2330 | 2325 | 8 |
| 297 | 20240912 | 134500 | 1299201045 | 2335 | 2335 | 2335 | 2335 | 0 |
| 298 | 20240912 | 134400 | 1299201045 | 2335 | 2325 | 2335 | 2320 | 480 |
| 299 | 20240912 | 134300 | 1298087290 | 2335 | 2330 | 2335 | 2330 | 505 |
| 300 | 20240912 | 134200 | 1296908140 | 2330 | 2335 | 2335 | 2330 | 2201 |
| 301 | 20240912 | 134100 | 1291778805 | 2340 | 2340 | 2340 | 2340 | 0 |
| 302 | 20240912 | 134000 | 1291778805 | 2340 | 2325 | 2340 | 2325 | 1335 |
| 303 | 20240912 | 133900 | 1288665925 | 2335 | 2325 | 2335 | 2325 | 460 |
| 304 | 20240912 | 133800 | 1287592125 | 2335 | 2335 | 2335 | 2335 | 4 |
| 305 | 20240912 | 133700 | 1287582785 | 2330 | 2325 | 2330 | 2325 | 786 |
| 306 | 20240912 | 133600 | 1285753835 | 2325 | 2325 | 2330 | 2325 | 2043 |
| 307 | 20240912 | 133500 | 1280996360 | 2325 | 2330 | 2330 | 2325 | 2548 |
| 308 | 20240912 | 133400 | 1275072020 | 2325 | 2330 | 2330 | 2325 | 159 |
| 309 | 20240912 | 133300 | 1274702320 | 2325 | 2330 | 2330 | 2325 | 101 |
| 310 | 20240912 | 133200 | 1274467490 | 2330 | 2330 | 2330 | 2330 | 2 |
| 311 | 20240912 | 133100 | 1274462830 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20240912 | 133000 | 1274462830 | 2320 | 2320 | 2320 | 2315 | 700 |
| 313 | 20240912 | 132900 | 1272841205 | 2335 | 2330 | 2335 | 2330 | 1010 |
| 314 | 20240912 | 132800 | 1270487855 | 2330 | 2330 | 2330 | 2310 | 2246 |
| 315 | 20240912 | 132700 | 1265255390 | 2330 | 2335 | 2335 | 2330 | 1002 |
| 316 | 20240912 | 132600 | 1262920720 | 2330 | 2320 | 2330 | 2320 | 3853 |
| 317 | 20240912 | 132500 | 1253959885 | 2310 | 2310 | 2310 | 2310 | 387 |
| 318 | 20240912 | 132400 | 1253065915 | 2310 | 2310 | 2310 | 2310 | 67 |
| 319 | 20240912 | 132300 | 1252911145 | 2305 | 2310 | 2310 | 2305 | 3210 |
| 320 | 20240912 | 132200 | 1245511515 | 2305 | 2330 | 2330 | 2305 | 7104 |
| 321 | 20240912 | 132100 | 1229059040 | 2325 | 2335 | 2335 | 2315 | 672 |
| 322 | 20240912 | 132000 | 1227496735 | 2335 | 2335 | 2345 | 2320 | 13272 |
| 323 | 20240912 | 131900 | 1196570465 | 2345 | 2330 | 2350 | 2330 | 5697 |
| 324 | 20240912 | 131800 | 1183215705 | 2345 | 2330 | 2345 | 2330 | 8266 |
| 325 | 20240912 | 131700 | 1163880760 | 2335 | 2335 | 2335 | 2325 | 12254 |
| 326 | 20240912 | 131600 | 1135344945 | 2325 | 2335 | 2335 | 2325 | 11132 |
| 327 | 20240912 | 131500 | 1109398670 | 2330 | 2335 | 2335 | 2325 | 1957 |
| 328 | 20240912 | 131400 | 1104837590 | 2325 | 2325 | 2335 | 2310 | 6953 |
| 329 | 20240912 | 131300 | 1088640400 | 2325 | 2320 | 2325 | 2320 | 3312 |
| 330 | 20240912 | 131200 | 1080955020 | 2310 | 2315 | 2320 | 2310 | 4677 |
| 331 | 20240912 | 131100 | 1070127950 | 2320 | 2320 | 2320 | 2320 | 105 |
| 332 | 20240912 | 131000 | 1069884350 | 2320 | 2320 | 2320 | 2320 | 465 |
| 333 | 20240912 | 130900 | 1068805550 | 2320 | 2315 | 2320 | 2315 | 371 |
| 334 | 20240912 | 130800 | 1067946675 | 2315 | 2315 | 2315 | 2315 | 113 |
| 335 | 20240912 | 130700 | 1067685080 | 2315 | 2320 | 2320 | 2315 | 626 |
| 336 | 20240912 | 130600 | 1066234285 | 2320 | 2310 | 2320 | 2310 | 865 |
| 337 | 20240912 | 130500 | 1064232385 | 2305 | 2310 | 2315 | 2305 | 1130 |
| 338 | 20240912 | 130400 | 1061621830 | 2315 | 2315 | 2315 | 2315 | 6 |
| 339 | 20240912 | 130300 | 1061607940 | 2315 | 2320 | 2320 | 2315 | 1182 |
| 340 | 20240912 | 130200 | 1058865705 | 2325 | 2315 | 2325 | 2315 | 7313 |
| 341 | 20240912 | 130100 | 1041902220 | 2315 | 2310 | 2315 | 2310 | 123 |
| 342 | 20240912 | 130000 | 1041617775 | 2310 | 2310 | 2315 | 2310 | 3105 |
| 343 | 20240912 | 125900 | 1034444775 | 2310 | 2310 | 2310 | 2310 | 99 |
| 344 | 20240912 | 125800 | 1034216085 | 2310 | 2310 | 2310 | 2310 | 1002 |
| 345 | 20240912 | 125700 | 1031901465 | 2305 | 2310 | 2310 | 2305 | 119 |
| 346 | 20240912 | 125600 | 1031626875 | 2310 | 2305 | 2315 | 2305 | 4135 |
| 347 | 20240912 | 125500 | 1022094325 | 2305 | 2300 | 2305 | 2300 | 55 |
| 348 | 20240912 | 125400 | 1021967820 | 2300 | 2305 | 2305 | 2300 | 257 |
| 349 | 20240912 | 125300 | 1021375465 | 2300 | 2300 | 2300 | 2300 | 63 |
| 350 | 20240912 | 125200 | 1021230565 | 2300 | 2300 | 2300 | 2300 | 151 |
| 351 | 20240912 | 125100 | 1020883265 | 2300 | 2300 | 2300 | 2300 | 412 |
| 352 | 20240912 | 125000 | 1019935665 | 2300 | 2300 | 2300 | 2300 | 6 |
| 353 | 20240912 | 124900 | 1019921865 | 2300 | 2300 | 2300 | 2300 | 256 |
| 354 | 20240912 | 124800 | 1019333065 | 2300 | 2300 | 2300 | 2300 | 0 |
| 355 | 20240912 | 124700 | 1019333065 | 2300 | 2300 | 2300 | 2295 | 293 |
| 356 | 20240912 | 124600 | 1018659170 | 2295 | 2300 | 2300 | 2295 | 23 |
| 357 | 20240912 | 124500 | 1018606335 | 2300 | 2290 | 2300 | 2290 | 1064 |
| 358 | 20240912 | 124400 | 1016159145 | 2290 | 2295 | 2295 | 2290 | 483 |
| 359 | 20240912 | 124300 | 1015052775 | 2290 | 2295 | 2295 | 2290 | 2730 |
| 360 | 20240912 | 124200 | 1008797100 | 2295 | 2300 | 2300 | 2295 | 564 |
| 361 | 20240912 | 124100 | 1007499910 | 2300 | 2300 | 2300 | 2300 | 3105 |
| 362 | 20240912 | 124000 | 1000358410 | 2300 | 2300 | 2300 | 2300 | 72 |
| 363 | 20240912 | 123900 | 1000192810 | 2305 | 2305 | 2305 | 2305 | 0 |
| 364 | 20240912 | 123800 | 1000192810 | 2305 | 2305 | 2305 | 2305 | 3 |
| 365 | 20240912 | 123700 | 1000185895 | 2305 | 2305 | 2305 | 2305 | 0 |
| 366 | 20240912 | 123600 | 1000185895 | 2305 | 2305 | 2305 | 2305 | 9 |
| 367 | 20240912 | 123500 | 1000165150 | 2305 | 2305 | 2305 | 2305 | 6 |
| 368 | 20240912 | 123400 | 1000151320 | 2295 | 2295 | 2295 | 2295 | 219 |
| 369 | 20240912 | 123300 | 999648715 | 2305 | 2300 | 2305 | 2295 | 1404 |
| 370 | 20240912 | 123200 | 996422805 | 2300 | 2300 | 2300 | 2300 | 948 |
| 371 | 20240912 | 123100 | 994242405 | 2300 | 2300 | 2300 | 2300 | 2243 |
| 372 | 20240912 | 123000 | 989083505 | 2300 | 2300 | 2300 | 2295 | 172 |
| 373 | 20240912 | 122900 | 988688705 | 2295 | 2295 | 2295 | 2295 | 0 |
| 374 | 20240912 | 122800 | 988688705 | 2295 | 2300 | 2300 | 2295 | 50 |
| 375 | 20240912 | 122700 | 988573920 | 2295 | 2295 | 2295 | 2295 | 406 |
| 376 | 20240912 | 122600 | 987642150 | 2295 | 2295 | 2295 | 2295 | 80 |
| 377 | 20240912 | 122500 | 987458550 | 2295 | 2295 | 2295 | 2295 | 335 |
| 378 | 20240912 | 122400 | 986689725 | 2295 | 2295 | 2300 | 2295 | 550 |
| 379 | 20240912 | 122300 | 985427375 | 2300 | 2300 | 2300 | 2300 | 70 |
| 380 | 20240912 | 122200 | 985266375 | 2295 | 2295 | 2295 | 2295 | 227 |
| 381 | 20240912 | 122100 | 984745410 | 2295 | 2295 | 2295 | 2295 | 1006 |
| 382 | 20240912 | 122000 | 982436640 | 2300 | 2300 | 2300 | 2300 | 29 |
| 383 | 20240912 | 121900 | 982369940 | 2300 | 2300 | 2300 | 2300 | 116 |
| 384 | 20240912 | 121800 | 982103140 | 2300 | 2300 | 2300 | 2300 | 0 |
| 385 | 20240912 | 121700 | 982103140 | 2300 | 2300 | 2300 | 2300 | 5 |
| 386 | 20240912 | 121600 | 982091640 | 2300 | 2300 | 2300 | 2300 | 79 |
| 387 | 20240912 | 121500 | 981909940 | 2305 | 2305 | 2305 | 2305 | 5 |
| 388 | 20240912 | 121400 | 981898415 | 2305 | 2305 | 2305 | 2305 | 1 |
| 389 | 20240912 | 121300 | 981896110 | 2290 | 2300 | 2305 | 2290 | 4329 |
| 390 | 20240912 | 121200 | 971969295 | 2295 | 2295 | 2295 | 2295 | 11 |
| 391 | 20240912 | 121100 | 971944050 | 2295 | 2300 | 2300 | 2295 | 305 |
| 392 | 20240912 | 121000 | 971244050 | 2300 | 2300 | 2300 | 2300 | 996 |
| 393 | 20240912 | 120900 | 968953250 | 2300 | 2300 | 2300 | 2300 | 100 |
| 394 | 20240912 | 120800 | 968723250 | 2300 | 2300 | 2300 | 2300 | 0 |
| 395 | 20240912 | 120700 | 968723250 | 2300 | 2300 | 2300 | 2300 | 0 |
| 396 | 20240912 | 120600 | 968723250 | 2300 | 2300 | 2300 | 2300 | 705 |
| 397 | 20240912 | 120500 | 967101750 | 2300 | 2300 | 2300 | 2300 | 0 |
| 398 | 20240912 | 120400 | 967101750 | 2300 | 2300 | 2300 | 2300 | 1029 |
| 399 | 20240912 | 120300 | 964735050 | 2305 | 2305 | 2305 | 2305 | 2 |
| 400 | 20240912 | 120200 | 964730440 | 2305 | 2300 | 2305 | 2300 | 366 |
| 401 | 20240912 | 120100 | 963888390 | 2290 | 2290 | 2290 | 2290 | 1057 |
| 402 | 20240912 | 120000 | 961467860 | 2290 | 2290 | 2290 | 2290 | 12 |
| 403 | 20240912 | 115900 | 961440380 | 2300 | 2300 | 2300 | 2300 | 2078 |
| 404 | 20240912 | 115800 | 956660980 | 2305 | 2300 | 2305 | 2300 | 219 |
| 405 | 20240912 | 115700 | 956156875 | 2300 | 2300 | 2300 | 2300 | 0 |
| 406 | 20240912 | 115600 | 956156875 | 2300 | 2300 | 2300 | 2300 | 1312 |
| 407 | 20240912 | 115500 | 953139275 | 2300 | 2300 | 2300 | 2300 | 0 |
| 408 | 20240912 | 115400 | 953139275 | 2300 | 2300 | 2300 | 2300 | 46 |
| 409 | 20240912 | 115300 | 953033475 | 2290 | 2290 | 2290 | 2290 | 3051 |
| 410 | 20240912 | 115200 | 946046685 | 2295 | 2295 | 2295 | 2295 | 362 |
| 411 | 20240912 | 115100 | 945215895 | 2300 | 2295 | 2300 | 2290 | 733 |
| 412 | 20240912 | 115000 | 943534210 | 2295 | 2295 | 2295 | 2295 | 1069 |
| 413 | 20240912 | 114900 | 941080855 | 2295 | 2295 | 2295 | 2295 | 130 |
| 414 | 20240912 | 114800 | 940782505 | 2300 | 2310 | 2310 | 2300 | 1048 |
| 415 | 20240912 | 114700 | 938370875 | 2300 | 2305 | 2310 | 2300 | 1520 |
| 416 | 20240912 | 114600 | 934870800 | 2310 | 2310 | 2310 | 2310 | 0 |
| 417 | 20240912 | 114500 | 934870800 | 2310 | 2310 | 2310 | 2310 | 3119 |
| 418 | 20240912 | 114400 | 927665910 | 2315 | 2315 | 2315 | 2315 | 100 |
| 419 | 20240912 | 114300 | 927434410 | 2315 | 2315 | 2315 | 2315 | 0 |
| 420 | 20240912 | 114200 | 927434410 | 2315 | 2315 | 2315 | 2315 | 2 |
| 421 | 20240912 | 114100 | 927429780 | 2310 | 2315 | 2315 | 2310 | 79 |
| 422 | 20240912 | 114000 | 927247270 | 2310 | 2315 | 2315 | 2310 | 740 |
| 423 | 20240912 | 113900 | 925535170 | 2320 | 2315 | 2320 | 2310 | 1488 |
| 424 | 20240912 | 113800 | 922090510 | 2315 | 2310 | 2315 | 2310 | 2094 |
| 425 | 20240912 | 113700 | 917253270 | 2305 | 2305 | 2305 | 2305 | 27 |
| 426 | 20240912 | 113600 | 917191035 | 2305 | 2300 | 2305 | 2300 | 652 |
| 427 | 20240912 | 113500 | 915688225 | 2300 | 2305 | 2305 | 2300 | 760 |
| 428 | 20240912 | 113400 | 913936485 | 2305 | 2305 | 2305 | 2305 | 50 |
| 429 | 20240912 | 113300 | 913821235 | 2305 | 2305 | 2305 | 2305 | 340 |
| 430 | 20240912 | 113200 | 913037535 | 2305 | 2305 | 2305 | 2305 | 0 |
| 431 | 20240912 | 113100 | 913037535 | 2305 | 2300 | 2310 | 2300 | 693 |
| 432 | 20240912 | 113000 | 911443590 | 2300 | 2310 | 2310 | 2300 | 3696 |
| 433 | 20240912 | 112900 | 902914715 | 2310 | 2305 | 2310 | 2305 | 148 |
| 434 | 20240912 | 112800 | 902573525 | 2310 | 2310 | 2310 | 2310 | 0 |
| 435 | 20240912 | 112700 | 902573525 | 2310 | 2305 | 2310 | 2300 | 2755 |
| 436 | 20240912 | 112600 | 896223205 | 2305 | 2305 | 2310 | 2305 | 258 |
| 437 | 20240912 | 112500 | 895628505 | 2305 | 2310 | 2310 | 2305 | 21 |
| 438 | 20240912 | 112400 | 895580000 | 2310 | 2310 | 2310 | 2305 | 370 |
| 439 | 20240912 | 112300 | 894726170 | 2305 | 2305 | 2305 | 2300 | 4089 |
| 440 | 20240912 | 112200 | 885301060 | 2305 | 2305 | 2305 | 2300 | 991 |
| 441 | 20240912 | 112100 | 883021175 | 2305 | 2300 | 2305 | 2300 | 260 |
| 442 | 20240912 | 112000 | 882422375 | 2300 | 2295 | 2300 | 2295 | 2823 |
| 443 | 20240912 | 111900 | 875936545 | 2295 | 2295 | 2295 | 2295 | 10 |
| 444 | 20240912 | 111800 | 875913595 | 2295 | 2290 | 2295 | 2290 | 67 |
| 445 | 20240912 | 111700 | 875759950 | 2295 | 2295 | 2295 | 2290 | 50 |
| 446 | 20240912 | 111600 | 875645300 | 2295 | 2295 | 2300 | 2290 | 323 |
| 447 | 20240912 | 111500 | 874904005 | 2295 | 2295 | 2295 | 2295 | 75 |
| 448 | 20240912 | 111400 | 874731880 | 2295 | 2295 | 2300 | 2295 | 707 |
| 449 | 20240912 | 111300 | 873109155 | 2295 | 2295 | 2295 | 2295 | 23 |
| 450 | 20240912 | 111200 | 873056370 | 2300 | 2300 | 2300 | 2300 | 5 |
| 451 | 20240912 | 111100 | 873044870 | 2300 | 2300 | 2300 | 2300 | 936 |
| 452 | 20240912 | 111000 | 870892070 | 2295 | 2300 | 2305 | 2295 | 721 |
| 453 | 20240912 | 110900 | 869233760 | 2300 | 2300 | 2300 | 2300 | 33 |
| 454 | 20240912 | 110800 | 869157860 | 2300 | 2300 | 2300 | 2295 | 835 |
| 455 | 20240912 | 110700 | 867238860 | 2300 | 2290 | 2305 | 2290 | 20145 |
| 456 | 20240912 | 110600 | 820990845 | 2285 | 2285 | 2285 | 2285 | 68 |
| 457 | 20240912 | 110500 | 820835465 | 2290 | 2280 | 2290 | 2280 | 1502 |
| 458 | 20240912 | 110400 | 817410895 | 2280 | 2280 | 2280 | 2280 | 200 |
| 459 | 20240912 | 110300 | 816954895 | 2280 | 2280 | 2280 | 2280 | 0 |
| 460 | 20240912 | 110200 | 816954895 | 2280 | 2280 | 2280 | 2280 | 2346 |
| 461 | 20240912 | 110100 | 811606015 | 2285 | 2285 | 2285 | 2285 | 1 |
| 462 | 20240912 | 110000 | 811603730 | 2290 | 2280 | 2290 | 2280 | 1609 |
| 463 | 20240912 | 105900 | 807927165 | 2285 | 2285 | 2285 | 2285 | 0 |
| 464 | 20240912 | 105800 | 807927165 | 2285 | 2285 | 2285 | 2275 | 379 |
| 465 | 20240912 | 105700 | 807062570 | 2275 | 2275 | 2285 | 2275 | 597 |
| 466 | 20240912 | 105600 | 805704375 | 2275 | 2280 | 2280 | 2275 | 435 |
| 467 | 20240912 | 105500 | 804713190 | 2285 | 2275 | 2285 | 2275 | 2606 |
| 468 | 20240912 | 105400 | 798784510 | 2275 | 2275 | 2275 | 2275 | 0 |
| 469 | 20240912 | 105300 | 798784510 | 2275 | 2280 | 2290 | 2270 | 607 |
| 470 | 20240912 | 105200 | 797403445 | 2290 | 2290 | 2290 | 2280 | 193 |
| 471 | 20240912 | 105100 | 796962795 | 2290 | 2290 | 2290 | 2290 | 700 |
| 472 | 20240912 | 105000 | 795359795 | 2270 | 2280 | 2280 | 2270 | 9814 |
| 473 | 20240912 | 104900 | 773070655 | 2280 | 2290 | 2290 | 2275 | 5452 |
| 474 | 20240912 | 104800 | 760657065 | 2280 | 2290 | 2290 | 2280 | 7607 |
| 475 | 20240912 | 104700 | 743299410 | 2295 | 2290 | 2295 | 2290 | 203 |
| 476 | 20240912 | 104600 | 742834525 | 2285 | 2285 | 2290 | 2285 | 2084 |
| 477 | 20240912 | 104500 | 738072575 | 2285 | 2290 | 2290 | 2285 | 20 |
| 478 | 20240912 | 104400 | 738026810 | 2295 | 2290 | 2295 | 2285 | 467 |
| 479 | 20240912 | 104300 | 736959630 | 2290 | 2290 | 2290 | 2290 | 2792 |
| 480 | 20240912 | 104200 | 730565950 | 2285 | 2290 | 2290 | 2285 | 258 |
| 481 | 20240912 | 104100 | 729976395 | 2290 | 2290 | 2290 | 2290 | 1889 |
| 482 | 20240912 | 104000 | 725650585 | 2285 | 2285 | 2285 | 2285 | 901 |
| 483 | 20240912 | 103900 | 723591800 | 2285 | 2285 | 2285 | 2285 | 1021 |
| 484 | 20240912 | 103800 | 721258815 | 2290 | 2285 | 2290 | 2285 | 307 |
| 485 | 20240912 | 103700 | 720557315 | 2285 | 2280 | 2285 | 2280 | 1781 |
| 486 | 20240912 | 103600 | 716487895 | 2285 | 2280 | 2285 | 2280 | 2692 |
| 487 | 20240912 | 103500 | 710340135 | 2275 | 2280 | 2280 | 2275 | 156 |
| 488 | 20240912 | 103400 | 709984955 | 2280 | 2275 | 2280 | 2275 | 1036 |
| 489 | 20240912 | 103300 | 707622880 | 2275 | 2275 | 2275 | 2275 | 0 |
| 490 | 20240912 | 103200 | 707622880 | 2275 | 2275 | 2280 | 2275 | 246 |
| 491 | 20240912 | 103100 | 707063130 | 2280 | 2280 | 2280 | 2280 | 134 |
| 492 | 20240912 | 103000 | 706757610 | 2280 | 2280 | 2280 | 2275 | 12 |
| 493 | 20240912 | 102900 | 706730280 | 2275 | 2275 | 2275 | 2275 | 1380 |
| 494 | 20240912 | 102800 | 703590780 | 2275 | 2275 | 2275 | 2275 | 0 |
| 495 | 20240912 | 102700 | 703590780 | 2275 | 2280 | 2280 | 2275 | 1170 |
| 496 | 20240912 | 102600 | 700927505 | 2275 | 2280 | 2280 | 2275 | 110 |
| 497 | 20240912 | 102500 | 700676920 | 2280 | 2280 | 2280 | 2280 | 23 |
| 498 | 20240912 | 102400 | 700624480 | 2280 | 2275 | 2280 | 2275 | 1208 |
| 499 | 20240912 | 102300 | 697876270 | 2275 | 2275 | 2280 | 2275 | 966 |
| 500 | 20240912 | 102200 | 695678545 | 2280 | 2275 | 2280 | 2275 | 4633 |
| 501 | 20240912 | 102100 | 685138440 | 2280 | 2280 | 2280 | 2280 | 1114 |
| 502 | 20240912 | 102000 | 682598520 | 2280 | 2280 | 2280 | 2275 | 457 |
| 503 | 20240912 | 101900 | 681557760 | 2280 | 2285 | 2285 | 2280 | 2465 |
| 504 | 20240912 | 101800 | 675936800 | 2285 | 2285 | 2285 | 2280 | 665 |
| 505 | 20240912 | 101700 | 674420275 | 2280 | 2280 | 2285 | 2280 | 572 |
| 506 | 20240912 | 101600 | 673115965 | 2285 | 2275 | 2285 | 2275 | 1503 |
| 507 | 20240912 | 101500 | 669696610 | 2275 | 2280 | 2285 | 2275 | 2136 |
| 508 | 20240912 | 101400 | 664826040 | 2285 | 2280 | 2285 | 2280 | 59 |
| 509 | 20240912 | 101300 | 664691245 | 2285 | 2285 | 2285 | 2285 | 100 |
| 510 | 20240912 | 101200 | 664462745 | 2285 | 2285 | 2285 | 2285 | 1220 |
| 511 | 20240912 | 101100 | 661675045 | 2285 | 2280 | 2285 | 2280 | 1703 |
| 512 | 20240912 | 101000 | 657792030 | 2280 | 2280 | 2280 | 2280 | 90 |
| 513 | 20240912 | 100900 | 657586830 | 2285 | 2280 | 2285 | 2280 | 741 |
| 514 | 20240912 | 100800 | 655893745 | 2280 | 2280 | 2280 | 2275 | 2697 |
| 515 | 20240912 | 100700 | 649746555 | 2285 | 2285 | 2285 | 2285 | 419 |
| 516 | 20240912 | 100600 | 648789140 | 2275 | 2275 | 2285 | 2275 | 1095 |
| 517 | 20240912 | 100500 | 646297980 | 2275 | 2280 | 2290 | 2270 | 5290 |
| 518 | 20240912 | 100400 | 634272430 | 2275 | 2290 | 2290 | 2275 | 10116 |
| 519 | 20240912 | 100300 | 611255490 | 2285 | 2290 | 2290 | 2275 | 10013 |
| 520 | 20240912 | 100200 | 588455625 | 2280 | 2290 | 2290 | 2280 | 9527 |
| 521 | 20240912 | 100100 | 566696305 | 2290 | 2290 | 2290 | 2290 | 37 |
| 522 | 20240912 | 100000 | 566611575 | 2295 | 2285 | 2295 | 2285 | 952 |
| 523 | 20240912 | 095900 | 564434830 | 2290 | 2295 | 2295 | 2290 | 2762 |
| 524 | 20240912 | 095800 | 558107825 | 2295 | 2290 | 2295 | 2290 | 2689 |
| 525 | 20240912 | 095700 | 551949515 | 2295 | 2290 | 2295 | 2290 | 412 |
| 526 | 20240912 | 095600 | 551005975 | 2290 | 2295 | 2295 | 2290 | 19 |
| 527 | 20240912 | 095500 | 550962395 | 2290 | 2285 | 2290 | 2285 | 12020 |
| 528 | 20240912 | 095400 | 523448695 | 2290 | 2290 | 2290 | 2290 | 164 |
| 529 | 20240912 | 095300 | 523073135 | 2290 | 2290 | 2295 | 2290 | 3339 |
| 530 | 20240912 | 095200 | 515426325 | 2290 | 2295 | 2295 | 2290 | 2590 |
| 531 | 20240912 | 095100 | 509489905 | 2295 | 2295 | 2295 | 2295 | 16 |
| 532 | 20240912 | 095000 | 509453185 | 2290 | 2290 | 2295 | 2290 | 3691 |
| 533 | 20240912 | 094900 | 501000520 | 2295 | 2295 | 2295 | 2295 | 729 |
| 534 | 20240912 | 094800 | 499327465 | 2295 | 2300 | 2300 | 2290 | 1159 |
| 535 | 20240912 | 094700 | 496672780 | 2300 | 2300 | 2300 | 2300 | 2430 |
| 536 | 20240912 | 094600 | 491083780 | 2300 | 2290 | 2300 | 2290 | 610 |
| 537 | 20240912 | 094500 | 489686500 | 2290 | 2295 | 2300 | 2290 | 2533 |
| 538 | 20240912 | 094400 | 483879135 | 2290 | 2290 | 2295 | 2290 | 554 |
| 539 | 20240912 | 094300 | 482608725 | 2295 | 2295 | 2295 | 2295 | 2638 |
| 540 | 20240912 | 094200 | 476554515 | 2295 | 2295 | 2300 | 2295 | 6423 |
| 541 | 20240912 | 094100 | 461787560 | 2295 | 2295 | 2295 | 2295 | 394 |
| 542 | 20240912 | 094000 | 460883330 | 2290 | 2290 | 2300 | 2290 | 3128 |
| 543 | 20240912 | 093900 | 453720200 | 2290 | 2290 | 2290 | 2290 | 1742 |
| 544 | 20240912 | 093800 | 449731020 | 2300 | 2300 | 2300 | 2300 | 4 |
| 545 | 20240912 | 093700 | 449721820 | 2290 | 2290 | 2305 | 2285 | 3635 |
| 546 | 20240912 | 093600 | 441379060 | 2305 | 2285 | 2305 | 2285 | 12523 |
| 547 | 20240912 | 093500 | 412647565 | 2295 | 2290 | 2295 | 2285 | 724 |
| 548 | 20240912 | 093400 | 410990315 | 2300 | 2305 | 2305 | 2285 | 4580 |
| 549 | 20240912 | 093300 | 400491690 | 2300 | 2300 | 2305 | 2300 | 571 |
| 550 | 20240912 | 093200 | 399178380 | 2305 | 2300 | 2305 | 2295 | 7295 |
| 551 | 20240912 | 093100 | 382400625 | 2300 | 2300 | 2300 | 2300 | 180 |
| 552 | 20240912 | 093000 | 381986625 | 2290 | 2300 | 2300 | 2290 | 4590 |
| 553 | 20240912 | 092900 | 371442695 | 2300 | 2300 | 2300 | 2290 | 2750 |
| 554 | 20240912 | 092800 | 365133745 | 2295 | 2290 | 2300 | 2290 | 1193 |
| 555 | 20240912 | 092700 | 362399895 | 2290 | 2300 | 2300 | 2290 | 1286 |
| 556 | 20240912 | 092600 | 359448420 | 2300 | 2300 | 2300 | 2300 | 3162 |
| 557 | 20240912 | 092500 | 352175820 | 2300 | 2305 | 2305 | 2295 | 1277 |
| 558 | 20240912 | 092400 | 349236450 | 2305 | 2305 | 2305 | 2300 | 386 |
| 559 | 20240912 | 092300 | 348346970 | 2305 | 2305 | 2305 | 2300 | 1003 |
| 560 | 20240912 | 092200 | 346035605 | 2305 | 2295 | 2305 | 2295 | 2115 |
| 561 | 20240912 | 092100 | 341166145 | 2300 | 2290 | 2300 | 2290 | 1667 |
| 562 | 20240912 | 092000 | 337347945 | 2290 | 2295 | 2295 | 2285 | 1322 |
| 563 | 20240912 | 091900 | 334321405 | 2295 | 2295 | 2300 | 2290 | 3077 |
| 564 | 20240912 | 091800 | 327269540 | 2295 | 2300 | 2305 | 2295 | 4312 |
| 565 | 20240912 | 091700 | 317359770 | 2305 | 2310 | 2310 | 2300 | 4058 |
| 566 | 20240912 | 091600 | 308003220 | 2310 | 2305 | 2310 | 2300 | 6570 |
| 567 | 20240912 | 091500 | 292828290 | 2305 | 2300 | 2305 | 2300 | 2166 |
| 568 | 20240912 | 091400 | 287845085 | 2300 | 2295 | 2300 | 2295 | 2742 |
| 569 | 20240912 | 091300 | 281551880 | 2300 | 2295 | 2300 | 2290 | 1234 |
| 570 | 20240912 | 091200 | 278720130 | 2295 | 2300 | 2300 | 2295 | 1860 |
| 571 | 20240912 | 091100 | 274447160 | 2300 | 2285 | 2300 | 2285 | 2139 |
| 572 | 20240912 | 091000 | 269548940 | 2285 | 2275 | 2285 | 2270 | 15779 |
| 573 | 20240912 | 090900 | 233643930 | 2285 | 2285 | 2295 | 2275 | 10838 |
| 574 | 20240912 | 090800 | 208969440 | 2295 | 2280 | 2295 | 2280 | 3044 |
| 575 | 20240912 | 090700 | 202014640 | 2290 | 2280 | 2290 | 2280 | 5171 |
| 576 | 20240912 | 090600 | 190200380 | 2290 | 2280 | 2290 | 2280 | 2836 |
| 577 | 20240912 | 090500 | 183730825 | 2280 | 2275 | 2290 | 2270 | 6004 |
| 578 | 20240912 | 090400 | 170058720 | 2285 | 2280 | 2290 | 2275 | 6777 |
| 579 | 20240912 | 090300 | 154595585 | 2285 | 2295 | 2295 | 2270 | 31319 |
| 580 | 20240912 | 090200 | 83354230 | 2290 | 2290 | 2295 | 2290 | 2167 |
| 581 | 20240912 | 090100 | 78387795 | 2290 | 2310 | 2310 | 2290 | 12010 |
| 582 | 20240912 | 090000 | 50820305 | 2300 | 2330 | 2330 | 2300 | 21366 |