29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 185300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 3 | 20240913 | 185200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 4 | 20240913 | 185100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 5 | 20240913 | 185000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 6 | 20240913 | 184900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 7 | 20240913 | 184800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 8 | 20240913 | 184700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 9 | 20240913 | 184600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 10 | 20240913 | 184500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 11 | 20240913 | 184400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 12 | 20240913 | 184300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 13 | 20240913 | 184200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 14 | 20240913 | 184100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 15 | 20240913 | 184000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 16 | 20240913 | 183900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 17 | 20240913 | 183800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 18 | 20240913 | 183700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 19 | 20240913 | 183600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 20 | 20240913 | 183500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 21 | 20240913 | 183400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 22 | 20240913 | 183300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 23 | 20240913 | 183200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 24 | 20240913 | 183100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 25 | 20240913 | 183000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 26 | 20240913 | 182900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 27 | 20240913 | 182800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 28 | 20240913 | 182700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 29 | 20240913 | 182600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 30 | 20240913 | 182500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 31 | 20240913 | 182400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 32 | 20240913 | 182300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 33 | 20240913 | 182200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 34 | 20240913 | 182100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 35 | 20240913 | 182000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 36 | 20240913 | 181900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 37 | 20240913 | 181800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 38 | 20240913 | 181700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 39 | 20240913 | 181600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 40 | 20240913 | 181500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 41 | 20240913 | 181400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 42 | 20240913 | 181300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 43 | 20240913 | 181200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 44 | 20240913 | 181100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 45 | 20240913 | 181000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 46 | 20240913 | 180900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 47 | 20240913 | 180800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 48 | 20240913 | 180700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 49 | 20240913 | 180600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 50 | 20240913 | 180500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 51 | 20240913 | 180400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 52 | 20240913 | 180300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 53 | 20240913 | 180200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 54 | 20240913 | 180100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 55 | 20240913 | 180000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 56 | 20240913 | 175900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 57 | 20240913 | 175800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 58 | 20240913 | 175700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 59 | 20240913 | 175600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 60 | 20240913 | 175500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 61 | 20240913 | 175400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 62 | 20240913 | 175300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 63 | 20240913 | 175200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 64 | 20240913 | 175100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 65 | 20240913 | 175000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 66 | 20240913 | 174900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 67 | 20240913 | 174800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 68 | 20240913 | 174700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 69 | 20240913 | 174600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 70 | 20240913 | 174500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 71 | 20240913 | 174400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 72 | 20240913 | 174300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 73 | 20240913 | 174200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 74 | 20240913 | 174100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 75 | 20240913 | 174000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 76 | 20240913 | 173900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 77 | 20240913 | 173800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 78 | 20240913 | 173700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 79 | 20240913 | 173600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 80 | 20240913 | 173500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 81 | 20240913 | 173400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 82 | 20240913 | 173300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 83 | 20240913 | 173200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 84 | 20240913 | 173100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 85 | 20240913 | 173000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 86 | 20240913 | 172900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 87 | 20240913 | 172800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 88 | 20240913 | 172700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 89 | 20240913 | 172600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 90 | 20240913 | 172500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 91 | 20240913 | 172400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 92 | 20240913 | 172300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 93 | 20240913 | 172200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 94 | 20240913 | 172100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 95 | 20240913 | 172000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 96 | 20240913 | 171900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 97 | 20240913 | 171800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 98 | 20240913 | 171700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 99 | 20240913 | 171600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 100 | 20240913 | 171500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 101 | 20240913 | 171400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 102 | 20240913 | 171300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 103 | 20240913 | 171200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 104 | 20240913 | 171100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 105 | 20240913 | 171000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 106 | 20240913 | 170900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 107 | 20240913 | 170800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 108 | 20240913 | 170700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 109 | 20240913 | 170600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 110 | 20240913 | 170500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 111 | 20240913 | 170400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 112 | 20240913 | 170300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 113 | 20240913 | 170200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 114 | 20240913 | 170100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 115 | 20240913 | 170000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 116 | 20240913 | 165900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 117 | 20240913 | 165800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 118 | 20240913 | 165700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 119 | 20240913 | 165600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 120 | 20240913 | 165500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 121 | 20240913 | 165400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 122 | 20240913 | 165300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 123 | 20240913 | 165200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 124 | 20240913 | 165100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 125 | 20240913 | 165000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 126 | 20240913 | 164900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 127 | 20240913 | 164800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 128 | 20240913 | 164700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 129 | 20240913 | 164600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 130 | 20240913 | 164500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 131 | 20240913 | 164400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 132 | 20240913 | 164300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 133 | 20240913 | 164200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 134 | 20240913 | 164100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 135 | 20240913 | 164000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 136 | 20240913 | 163900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 137 | 20240913 | 163800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 138 | 20240913 | 163700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 139 | 20240913 | 163600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 140 | 20240913 | 163500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 141 | 20240913 | 163400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 142 | 20240913 | 163300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 143 | 20240913 | 163200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 144 | 20240913 | 163100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 145 | 20240913 | 163000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 146 | 20240913 | 162900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 147 | 20240913 | 162800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 148 | 20240913 | 162700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 149 | 20240913 | 162600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 150 | 20240913 | 162500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 151 | 20240913 | 162400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 152 | 20240913 | 162300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 153 | 20240913 | 162200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 154 | 20240913 | 162100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 155 | 20240913 | 162000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 156 | 20240913 | 161900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 157 | 20240913 | 161800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 158 | 20240913 | 161700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 159 | 20240913 | 161600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 160 | 20240913 | 161500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 161 | 20240913 | 161400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 162 | 20240913 | 161300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 163 | 20240913 | 161200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 164 | 20240913 | 161100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 165 | 20240913 | 161000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 166 | 20240913 | 160900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 167 | 20240913 | 160800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 168 | 20240913 | 160700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 169 | 20240913 | 160600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 170 | 20240913 | 160500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 171 | 20240913 | 160400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 172 | 20240913 | 160300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 173 | 20240913 | 160200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 174 | 20240913 | 160100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 175 | 20240913 | 160000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 176 | 20240913 | 155900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 177 | 20240913 | 155800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 178 | 20240913 | 155700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 179 | 20240913 | 155600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 180 | 20240913 | 155500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 181 | 20240913 | 155400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 182 | 20240913 | 155300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 183 | 20240913 | 155200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 184 | 20240913 | 155100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 185 | 20240913 | 155000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 186 | 20240913 | 154900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 187 | 20240913 | 154800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 188 | 20240913 | 154700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 189 | 20240913 | 154600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 190 | 20240913 | 154500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 191 | 20240913 | 154400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 192 | 20240913 | 154300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 193 | 20240913 | 154200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 194 | 20240913 | 154100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 195 | 20240913 | 154000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 196 | 20240913 | 153900 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 197 | 20240913 | 153800 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 198 | 20240913 | 153700 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 199 | 20240913 | 153600 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 200 | 20240913 | 153500 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 201 | 20240913 | 153400 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 202 | 20240913 | 153300 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 203 | 20240913 | 153200 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 204 | 20240913 | 153100 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 0 |
| 205 | 20240913 | 153000 | 2335534815 | 2270 | 2270 | 2270 | 2270 | 17224 |
| 206 | 20240913 | 152900 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 207 | 20240913 | 152800 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 208 | 20240913 | 152700 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 209 | 20240913 | 152600 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 210 | 20240913 | 152500 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 211 | 20240913 | 152400 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 212 | 20240913 | 152300 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 213 | 20240913 | 152200 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 214 | 20240913 | 152100 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 215 | 20240913 | 152000 | 2296436335 | 2320 | 2320 | 2320 | 2320 | 0 |
| 216 | 20240913 | 151900 | 2296436335 | 2320 | 2320 | 2325 | 2320 | 28 |
| 217 | 20240913 | 151800 | 2296371350 | 2320 | 2320 | 2320 | 2320 | 14 |
| 218 | 20240913 | 151700 | 2296338870 | 2310 | 2315 | 2315 | 2310 | 261 |
| 219 | 20240913 | 151600 | 2295735390 | 2310 | 2320 | 2320 | 2310 | 2375 |
| 220 | 20240913 | 151500 | 2290239005 | 2320 | 2320 | 2330 | 2320 | 1816 |
| 221 | 20240913 | 151400 | 2286015885 | 2320 | 2325 | 2325 | 2320 | 379 |
| 222 | 20240913 | 151300 | 2285135890 | 2320 | 2330 | 2330 | 2320 | 29 |
| 223 | 20240913 | 151200 | 2285068340 | 2330 | 2330 | 2330 | 2330 | 0 |
| 224 | 20240913 | 151100 | 2285068340 | 2330 | 2330 | 2330 | 2330 | 27 |
| 225 | 20240913 | 151000 | 2285005430 | 2330 | 2330 | 2330 | 2330 | 19 |
| 226 | 20240913 | 150900 | 2284961160 | 2330 | 2320 | 2330 | 2320 | 2894 |
| 227 | 20240913 | 150800 | 2278243680 | 2320 | 2320 | 2320 | 2320 | 403 |
| 228 | 20240913 | 150700 | 2277308720 | 2315 | 2315 | 2315 | 2315 | 600 |
| 229 | 20240913 | 150600 | 2275919720 | 2320 | 2320 | 2320 | 2320 | 27 |
| 230 | 20240913 | 150500 | 2275857080 | 2315 | 2310 | 2315 | 2310 | 934 |
| 231 | 20240913 | 150400 | 2273695475 | 2315 | 2310 | 2315 | 2310 | 40 |
| 232 | 20240913 | 150300 | 2273602940 | 2315 | 2315 | 2315 | 2310 | 39 |
| 233 | 20240913 | 150200 | 2273512705 | 2315 | 2315 | 2315 | 2315 | 150 |
| 234 | 20240913 | 150100 | 2273165455 | 2315 | 2315 | 2315 | 2315 | 157 |
| 235 | 20240913 | 150000 | 2272802000 | 2315 | 2315 | 2315 | 2315 | 1000 |
| 236 | 20240913 | 145900 | 2270487000 | 2320 | 2315 | 2320 | 2315 | 2590 |
| 237 | 20240913 | 145800 | 2264487020 | 2315 | 2315 | 2315 | 2315 | 525 |
| 238 | 20240913 | 145700 | 2263271645 | 2325 | 2325 | 2325 | 2325 | 44 |
| 239 | 20240913 | 145600 | 2263169345 | 2325 | 2325 | 2325 | 2325 | 27 |
| 240 | 20240913 | 145500 | 2263106570 | 2310 | 2310 | 2310 | 2310 | 0 |
| 241 | 20240913 | 145400 | 2263106570 | 2310 | 2320 | 2325 | 2310 | 40 |
| 242 | 20240913 | 145300 | 2263013655 | 2310 | 2315 | 2320 | 2310 | 417 |
| 243 | 20240913 | 145200 | 2262050140 | 2325 | 2325 | 2325 | 2325 | 26 |
| 244 | 20240913 | 145100 | 2261989690 | 2330 | 2330 | 2330 | 2330 | 57 |
| 245 | 20240913 | 145000 | 2261856880 | 2330 | 2320 | 2330 | 2315 | 600 |
| 246 | 20240913 | 144900 | 2260467250 | 2320 | 2330 | 2330 | 2320 | 28 |
| 247 | 20240913 | 144800 | 2260402020 | 2320 | 2320 | 2320 | 2320 | 0 |
| 248 | 20240913 | 144700 | 2260402020 | 2320 | 2335 | 2335 | 2320 | 41 |
| 249 | 20240913 | 144600 | 2260306495 | 2335 | 2335 | 2335 | 2335 | 0 |
| 250 | 20240913 | 144500 | 2260306495 | 2335 | 2320 | 2335 | 2315 | 2695 |
| 251 | 20240913 | 144400 | 2254064315 | 2320 | 2335 | 2335 | 2320 | 1706 |
| 252 | 20240913 | 144300 | 2250101780 | 2335 | 2335 | 2335 | 2335 | 0 |
| 253 | 20240913 | 144200 | 2250101780 | 2335 | 2335 | 2335 | 2335 | 27 |
| 254 | 20240913 | 144100 | 2250038735 | 2340 | 2340 | 2340 | 2340 | 0 |
| 255 | 20240913 | 144000 | 2250038735 | 2340 | 2340 | 2340 | 2335 | 430 |
| 256 | 20240913 | 143900 | 2249032540 | 2340 | 2340 | 2340 | 2340 | 0 |
| 257 | 20240913 | 143800 | 2249032540 | 2340 | 2340 | 2340 | 2340 | 27 |
| 258 | 20240913 | 143700 | 2248969360 | 2340 | 2340 | 2340 | 2340 | 51 |
| 259 | 20240913 | 143600 | 2248850020 | 2330 | 2330 | 2330 | 2330 | 0 |
| 260 | 20240913 | 143500 | 2248850020 | 2330 | 2330 | 2330 | 2330 | 34 |
| 261 | 20240913 | 143400 | 2248770800 | 2340 | 2340 | 2340 | 2340 | 0 |
| 262 | 20240913 | 143300 | 2248770800 | 2340 | 2340 | 2340 | 2340 | 27 |
| 263 | 20240913 | 143200 | 2248707620 | 2340 | 2340 | 2340 | 2340 | 1 |
| 264 | 20240913 | 143100 | 2248705280 | 2335 | 2330 | 2335 | 2325 | 1027 |
| 265 | 20240913 | 143000 | 2246315755 | 2340 | 2340 | 2340 | 2340 | 27 |
| 266 | 20240913 | 142900 | 2246252575 | 2340 | 2340 | 2340 | 2340 | 0 |
| 267 | 20240913 | 142800 | 2246252575 | 2340 | 2330 | 2340 | 2330 | 411 |
| 268 | 20240913 | 142700 | 2245294675 | 2330 | 2330 | 2330 | 2330 | 100 |
| 269 | 20240913 | 142600 | 2245061675 | 2330 | 2345 | 2345 | 2330 | 127 |
| 270 | 20240913 | 142500 | 2244765360 | 2345 | 2345 | 2345 | 2345 | 27 |
| 271 | 20240913 | 142400 | 2244702045 | 2345 | 2345 | 2345 | 2330 | 16 |
| 272 | 20240913 | 142300 | 2244664675 | 2340 | 2330 | 2340 | 2330 | 422 |
| 273 | 20240913 | 142200 | 2243681155 | 2330 | 2330 | 2330 | 2330 | 580 |
| 274 | 20240913 | 142100 | 2242329755 | 2340 | 2340 | 2340 | 2340 | 31 |
| 275 | 20240913 | 142000 | 2242257215 | 2340 | 2340 | 2340 | 2340 | 9 |
| 276 | 20240913 | 141900 | 2242236155 | 2340 | 2340 | 2340 | 2340 | 62 |
| 277 | 20240913 | 141800 | 2242091075 | 2340 | 2340 | 2340 | 2340 | 27 |
| 278 | 20240913 | 141700 | 2242027895 | 2345 | 2345 | 2345 | 2345 | 0 |
| 279 | 20240913 | 141600 | 2242027895 | 2345 | 2345 | 2345 | 2345 | 51 |
| 280 | 20240913 | 141500 | 2241908300 | 2335 | 2335 | 2335 | 2335 | 4 |
| 281 | 20240913 | 141400 | 2241898960 | 2335 | 2330 | 2335 | 2325 | 402 |
| 282 | 20240913 | 141300 | 2240964000 | 2335 | 2335 | 2335 | 2335 | 10 |
| 283 | 20240913 | 141200 | 2240940650 | 2335 | 2335 | 2335 | 2335 | 27 |
| 284 | 20240913 | 141100 | 2240877605 | 2335 | 2335 | 2335 | 2335 | 27 |
| 285 | 20240913 | 141000 | 2240814560 | 2330 | 2335 | 2335 | 2330 | 837 |
| 286 | 20240913 | 140900 | 2238862300 | 2335 | 2330 | 2335 | 2325 | 128 |
| 287 | 20240913 | 140800 | 2238564420 | 2325 | 2325 | 2325 | 2325 | 655 |
| 288 | 20240913 | 140700 | 2237041545 | 2330 | 2330 | 2330 | 2325 | 329 |
| 289 | 20240913 | 140600 | 2236274980 | 2350 | 2350 | 2350 | 2350 | 27 |
| 290 | 20240913 | 140500 | 2236211530 | 2330 | 2335 | 2335 | 2330 | 590 |
| 291 | 20240913 | 140400 | 2234836645 | 2355 | 2345 | 2360 | 2325 | 507 |
| 292 | 20240913 | 140300 | 2233647235 | 2350 | 2340 | 2375 | 2340 | 3222 |
| 293 | 20240913 | 140200 | 2226053300 | 2340 | 2335 | 2340 | 2335 | 127 |
| 294 | 20240913 | 140100 | 2225756360 | 2320 | 2330 | 2330 | 2320 | 37 |
| 295 | 20240913 | 140000 | 2225670180 | 2320 | 2320 | 2330 | 2320 | 204 |
| 296 | 20240913 | 135900 | 2225196630 | 2330 | 2350 | 2350 | 2330 | 1057 |
| 297 | 20240913 | 135800 | 2222733280 | 2325 | 2335 | 2335 | 2325 | 823 |
| 298 | 20240913 | 135700 | 2220818530 | 2355 | 2340 | 2355 | 2340 | 286 |
| 299 | 20240913 | 135600 | 2220148885 | 2340 | 2345 | 2345 | 2340 | 137 |
| 300 | 20240913 | 135500 | 2219828265 | 2345 | 2355 | 2355 | 2345 | 58 |
| 301 | 20240913 | 135400 | 2219691685 | 2355 | 2355 | 2355 | 2355 | 42 |
| 302 | 20240913 | 135300 | 2219592775 | 2355 | 2370 | 2370 | 2350 | 2897 |
| 303 | 20240913 | 135200 | 2212750800 | 2375 | 2340 | 2375 | 2340 | 3824 |
| 304 | 20240913 | 135100 | 2203734930 | 2355 | 2340 | 2360 | 2335 | 2563 |
| 305 | 20240913 | 135000 | 2197703215 | 2340 | 2340 | 2340 | 2340 | 27 |
| 306 | 20240913 | 134900 | 2197640035 | 2340 | 2340 | 2340 | 2340 | 0 |
| 307 | 20240913 | 134800 | 2197640035 | 2340 | 2340 | 2340 | 2340 | 30 |
| 308 | 20240913 | 134700 | 2197569835 | 2340 | 2340 | 2340 | 2340 | 27 |
| 309 | 20240913 | 134600 | 2197506655 | 2340 | 2340 | 2340 | 2340 | 1 |
| 310 | 20240913 | 134500 | 2197504315 | 2320 | 2320 | 2335 | 2320 | 118 |
| 311 | 20240913 | 134400 | 2197230150 | 2320 | 2320 | 2320 | 2320 | 0 |
| 312 | 20240913 | 134300 | 2197230150 | 2320 | 2320 | 2340 | 2320 | 186 |
| 313 | 20240913 | 134200 | 2196798090 | 2320 | 2320 | 2320 | 2320 | 0 |
| 314 | 20240913 | 134100 | 2196798090 | 2320 | 2340 | 2340 | 2320 | 377 |
| 315 | 20240913 | 134000 | 2195922910 | 2340 | 2340 | 2340 | 2340 | 27 |
| 316 | 20240913 | 133900 | 2195859730 | 2325 | 2325 | 2325 | 2320 | 395 |
| 317 | 20240913 | 133800 | 2194941480 | 2325 | 2340 | 2345 | 2325 | 255 |
| 318 | 20240913 | 133700 | 2194348180 | 2325 | 2320 | 2325 | 2320 | 199 |
| 319 | 20240913 | 133600 | 2193886495 | 2320 | 2325 | 2340 | 2320 | 706 |
| 320 | 20240913 | 133500 | 2192247355 | 2325 | 2340 | 2340 | 2320 | 1441 |
| 321 | 20240913 | 133400 | 2188901700 | 2340 | 2365 | 2400 | 2325 | 14456 |
| 322 | 20240913 | 133300 | 2154683180 | 2355 | 2325 | 2360 | 2325 | 2226 |
| 323 | 20240913 | 133200 | 2149458515 | 2330 | 2330 | 2330 | 2330 | 0 |
| 324 | 20240913 | 133100 | 2149458515 | 2330 | 2315 | 2330 | 2315 | 537 |
| 325 | 20240913 | 133000 | 2148214955 | 2315 | 2315 | 2315 | 2315 | 211 |
| 326 | 20240913 | 132900 | 2147726490 | 2325 | 2325 | 2325 | 2325 | 27 |
| 327 | 20240913 | 132800 | 2147663715 | 2325 | 2325 | 2325 | 2320 | 31 |
| 328 | 20240913 | 132700 | 2147591645 | 2315 | 2315 | 2315 | 2315 | 0 |
| 329 | 20240913 | 132600 | 2147591645 | 2315 | 2330 | 2330 | 2315 | 450 |
| 330 | 20240913 | 132500 | 2146549490 | 2330 | 2325 | 2330 | 2325 | 21 |
| 331 | 20240913 | 132400 | 2146500630 | 2315 | 2330 | 2330 | 2315 | 1696 |
| 332 | 20240913 | 132300 | 2142573985 | 2330 | 2330 | 2330 | 2330 | 0 |
| 333 | 20240913 | 132200 | 2142573985 | 2330 | 2330 | 2330 | 2330 | 26 |
| 334 | 20240913 | 132100 | 2142513405 | 2335 | 2335 | 2335 | 2335 | 27 |
| 335 | 20240913 | 132000 | 2142450360 | 2310 | 2310 | 2310 | 2310 | 0 |
| 336 | 20240913 | 131900 | 2142450360 | 2310 | 2330 | 2330 | 2310 | 588 |
| 337 | 20240913 | 131800 | 2141088945 | 2310 | 2310 | 2310 | 2310 | 68 |
| 338 | 20240913 | 131700 | 2140931865 | 2325 | 2325 | 2325 | 2325 | 27 |
| 339 | 20240913 | 131600 | 2140869090 | 2325 | 2320 | 2325 | 2320 | 1627 |
| 340 | 20240913 | 131500 | 2137087605 | 2310 | 2310 | 2310 | 2310 | 142 |
| 341 | 20240913 | 131400 | 2136759585 | 2310 | 2310 | 2320 | 2310 | 431 |
| 342 | 20240913 | 131300 | 2135763705 | 2320 | 2320 | 2320 | 2320 | 0 |
| 343 | 20240913 | 131200 | 2135763705 | 2320 | 2320 | 2320 | 2320 | 52 |
| 344 | 20240913 | 131100 | 2135643065 | 2310 | 2310 | 2310 | 2310 | 265 |
| 345 | 20240913 | 131000 | 2135030915 | 2315 | 2315 | 2315 | 2315 | 396 |
| 346 | 20240913 | 130900 | 2134114175 | 2315 | 2330 | 2330 | 2315 | 133 |
| 347 | 20240913 | 130800 | 2133805890 | 2330 | 2330 | 2330 | 2330 | 0 |
| 348 | 20240913 | 130700 | 2133805890 | 2330 | 2330 | 2330 | 2330 | 27 |
| 349 | 20240913 | 130600 | 2133742980 | 2315 | 2315 | 2315 | 2315 | 1 |
| 350 | 20240913 | 130500 | 2133740665 | 2330 | 2330 | 2330 | 2330 | 27 |
| 351 | 20240913 | 130400 | 2133677755 | 2330 | 2330 | 2330 | 2330 | 1 |
| 352 | 20240913 | 130300 | 2133675425 | 2315 | 2315 | 2315 | 2305 | 147 |
| 353 | 20240913 | 130200 | 2133335220 | 2315 | 2315 | 2315 | 2305 | 668 |
| 354 | 20240913 | 130100 | 2131794740 | 2305 | 2325 | 2325 | 2305 | 2666 |
| 355 | 20240913 | 130000 | 2125636460 | 2330 | 2335 | 2335 | 2330 | 543 |
| 356 | 20240913 | 125900 | 2124368635 | 2325 | 2325 | 2325 | 2325 | 2 |
| 357 | 20240913 | 125800 | 2124363985 | 2340 | 2340 | 2340 | 2340 | 27 |
| 358 | 20240913 | 125700 | 2124300805 | 2345 | 2345 | 2345 | 2345 | 27 |
| 359 | 20240913 | 125600 | 2124237490 | 2345 | 2325 | 2345 | 2325 | 13 |
| 360 | 20240913 | 125500 | 2124207245 | 2325 | 2350 | 2350 | 2325 | 558 |
| 361 | 20240913 | 125400 | 2122903920 | 2325 | 2350 | 2350 | 2325 | 597 |
| 362 | 20240913 | 125300 | 2121514975 | 2330 | 2360 | 2360 | 2330 | 1140 |
| 363 | 20240913 | 125200 | 2118857015 | 2335 | 2345 | 2345 | 2335 | 900 |
| 364 | 20240913 | 125100 | 2116752050 | 2345 | 2350 | 2350 | 2340 | 2201 |
| 365 | 20240913 | 125000 | 2111589855 | 2350 | 2360 | 2365 | 2350 | 3085 |
| 366 | 20240913 | 124900 | 2104321975 | 2345 | 2345 | 2355 | 2345 | 2434 |
| 367 | 20240913 | 124800 | 2098600270 | 2355 | 2360 | 2370 | 2345 | 1665 |
| 368 | 20240913 | 124700 | 2094669400 | 2360 | 2410 | 2420 | 2360 | 7169 |
| 369 | 20240913 | 124600 | 2077495935 | 2410 | 2350 | 2410 | 2350 | 14555 |
| 370 | 20240913 | 124500 | 2042801275 | 2350 | 2340 | 2350 | 2340 | 165 |
| 371 | 20240913 | 124400 | 2042413725 | 2335 | 2335 | 2335 | 2335 | 27 |
| 372 | 20240913 | 124300 | 2042350680 | 2330 | 2335 | 2335 | 2330 | 381 |
| 373 | 20240913 | 124200 | 2041462815 | 2335 | 2335 | 2335 | 2335 | 429 |
| 374 | 20240913 | 124100 | 2040461100 | 2335 | 2340 | 2340 | 2335 | 29 |
| 375 | 20240913 | 124000 | 2040393245 | 2340 | 2365 | 2365 | 2340 | 791 |
| 376 | 20240913 | 123900 | 2038533795 | 2360 | 2310 | 2365 | 2310 | 9284 |
| 377 | 20240913 | 123800 | 2016770580 | 2310 | 2300 | 2315 | 2295 | 1766 |
| 378 | 20240913 | 123700 | 2012715450 | 2315 | 2315 | 2315 | 2300 | 482 |
| 379 | 20240913 | 123600 | 2011606745 | 2315 | 2320 | 2320 | 2300 | 773 |
| 380 | 20240913 | 123500 | 2009827540 | 2315 | 2315 | 2320 | 2310 | 152 |
| 381 | 20240913 | 123400 | 2009474945 | 2315 | 2320 | 2320 | 2310 | 31 |
| 382 | 20240913 | 123300 | 2009403045 | 2320 | 2320 | 2320 | 2320 | 0 |
| 383 | 20240913 | 123200 | 2009403045 | 2320 | 2305 | 2320 | 2305 | 29 |
| 384 | 20240913 | 123100 | 2009335785 | 2305 | 2320 | 2320 | 2305 | 627 |
| 385 | 20240913 | 123000 | 2007890145 | 2305 | 2310 | 2310 | 2305 | 2025 |
| 386 | 20240913 | 122900 | 2003221875 | 2320 | 2320 | 2320 | 2320 | 59 |
| 387 | 20240913 | 122800 | 2003084995 | 2320 | 2320 | 2320 | 2320 | 1 |
| 388 | 20240913 | 122700 | 2003082675 | 2320 | 2320 | 2320 | 2320 | 28 |
| 389 | 20240913 | 122600 | 2003017715 | 2320 | 2320 | 2320 | 2320 | 13 |
| 390 | 20240913 | 122500 | 2002987555 | 2320 | 2320 | 2320 | 2320 | 27 |
| 391 | 20240913 | 122400 | 2002924915 | 2320 | 2320 | 2320 | 2320 | 27 |
| 392 | 20240913 | 122300 | 2002862275 | 2320 | 2320 | 2320 | 2320 | 0 |
| 393 | 20240913 | 122200 | 2002862275 | 2320 | 2320 | 2320 | 2320 | 28 |
| 394 | 20240913 | 122100 | 2002797315 | 2320 | 2320 | 2320 | 2310 | 37 |
| 395 | 20240913 | 122000 | 2002711815 | 2320 | 2320 | 2320 | 2320 | 29 |
| 396 | 20240913 | 121900 | 2002644535 | 2320 | 2320 | 2320 | 2320 | 31 |
| 397 | 20240913 | 121800 | 2002572615 | 2305 | 2315 | 2325 | 2300 | 7589 |
| 398 | 20240913 | 121700 | 1985094775 | 2315 | 2325 | 2350 | 2310 | 3504 |
| 399 | 20240913 | 121600 | 1976964100 | 2325 | 2325 | 2325 | 2325 | 26 |
| 400 | 20240913 | 121500 | 1976903650 | 2330 | 2330 | 2330 | 2330 | 138 |
| 401 | 20240913 | 121400 | 1976582110 | 2335 | 2335 | 2335 | 2335 | 11 |
| 402 | 20240913 | 121300 | 1976556425 | 2350 | 2350 | 2350 | 2350 | 27 |
| 403 | 20240913 | 121200 | 1976492975 | 2350 | 2350 | 2350 | 2350 | 27 |
| 404 | 20240913 | 121100 | 1976429525 | 2340 | 2345 | 2350 | 2340 | 170 |
| 405 | 20240913 | 121000 | 1976031025 | 2345 | 2345 | 2345 | 2345 | 27 |
| 406 | 20240913 | 120900 | 1975967710 | 2325 | 2325 | 2325 | 2325 | 32 |
| 407 | 20240913 | 120800 | 1975893310 | 2345 | 2345 | 2345 | 2345 | 26 |
| 408 | 20240913 | 120700 | 1975832340 | 2345 | 2345 | 2345 | 2345 | 0 |
| 409 | 20240913 | 120600 | 1975832340 | 2345 | 2345 | 2345 | 2345 | 27 |
| 410 | 20240913 | 120500 | 1975769025 | 2345 | 2345 | 2345 | 2345 | 27 |
| 411 | 20240913 | 120400 | 1975705710 | 2345 | 2350 | 2350 | 2345 | 12 |
| 412 | 20240913 | 120300 | 1975677520 | 2325 | 2350 | 2350 | 2325 | 492 |
| 413 | 20240913 | 120200 | 1974532045 | 2350 | 2350 | 2350 | 2350 | 26 |
| 414 | 20240913 | 120100 | 1974470945 | 2350 | 2350 | 2350 | 2350 | 27 |
| 415 | 20240913 | 120000 | 1974407495 | 2350 | 2350 | 2350 | 2350 | 27 |
| 416 | 20240913 | 115900 | 1974344045 | 2330 | 2330 | 2330 | 2330 | 342 |
| 417 | 20240913 | 115800 | 1973547185 | 2330 | 2340 | 2340 | 2330 | 1323 |
| 418 | 20240913 | 115700 | 1970461185 | 2345 | 2345 | 2345 | 2345 | 100 |
| 419 | 20240913 | 115600 | 1970226685 | 2355 | 2350 | 2355 | 2345 | 393 |
| 420 | 20240913 | 115500 | 1969302375 | 2355 | 2350 | 2355 | 2345 | 562 |
| 421 | 20240913 | 115400 | 1967982065 | 2345 | 2340 | 2350 | 2335 | 732 |
| 422 | 20240913 | 115300 | 1966271125 | 2340 | 2340 | 2340 | 2340 | 50 |
| 423 | 20240913 | 115200 | 1966154125 | 2340 | 2345 | 2345 | 2340 | 29 |
| 424 | 20240913 | 115100 | 1966086255 | 2345 | 2345 | 2355 | 2345 | 1619 |
| 425 | 20240913 | 115000 | 1962282830 | 2345 | 2350 | 2350 | 2345 | 38 |
| 426 | 20240913 | 114900 | 1962193710 | 2350 | 2340 | 2350 | 2335 | 359 |
| 427 | 20240913 | 114800 | 1961354195 | 2345 | 2350 | 2350 | 2345 | 62 |
| 428 | 20240913 | 114700 | 1961208670 | 2345 | 2345 | 2350 | 2345 | 77 |
| 429 | 20240913 | 114600 | 1961028005 | 2345 | 2350 | 2350 | 2335 | 357 |
| 430 | 20240913 | 114500 | 1960193655 | 2340 | 2340 | 2340 | 2340 | 517 |
| 431 | 20240913 | 114400 | 1958983875 | 2355 | 2345 | 2355 | 2345 | 1110 |
| 432 | 20240913 | 114300 | 1956374915 | 2355 | 2345 | 2355 | 2345 | 637 |
| 433 | 20240913 | 114200 | 1954879410 | 2345 | 2335 | 2345 | 2325 | 61 |
| 434 | 20240913 | 114100 | 1954736765 | 2345 | 2345 | 2345 | 2345 | 27 |
| 435 | 20240913 | 114000 | 1954673450 | 2325 | 2335 | 2335 | 2325 | 431 |
| 436 | 20240913 | 113900 | 1953668170 | 2340 | 2345 | 2350 | 2340 | 1181 |
| 437 | 20240913 | 113800 | 1950900345 | 2345 | 2335 | 2350 | 2335 | 1972 |
| 438 | 20240913 | 113700 | 1946273010 | 2335 | 2320 | 2335 | 2305 | 1103 |
| 439 | 20240913 | 113600 | 1943723145 | 2320 | 2320 | 2320 | 2320 | 38 |
| 440 | 20240913 | 113500 | 1943634985 | 2325 | 2320 | 2325 | 2320 | 244 |
| 441 | 20240913 | 113400 | 1943068770 | 2320 | 2320 | 2320 | 2320 | 27 |
| 442 | 20240913 | 113300 | 1943006130 | 2305 | 2305 | 2305 | 2305 | 0 |
| 443 | 20240913 | 113200 | 1943006130 | 2305 | 2310 | 2320 | 2305 | 1118 |
| 444 | 20240913 | 113100 | 1940428400 | 2310 | 2310 | 2310 | 2310 | 1 |
| 445 | 20240913 | 113000 | 1940426090 | 2315 | 2315 | 2315 | 2315 | 99 |
| 446 | 20240913 | 112900 | 1940196905 | 2320 | 2320 | 2320 | 2320 | 27 |
| 447 | 20240913 | 112800 | 1940134265 | 2320 | 2320 | 2320 | 2320 | 7 |
| 448 | 20240913 | 112700 | 1940118025 | 2320 | 2320 | 2320 | 2320 | 29 |
| 449 | 20240913 | 112600 | 1940050745 | 2320 | 2315 | 2320 | 2315 | 48 |
| 450 | 20240913 | 112500 | 1939939435 | 2320 | 2320 | 2320 | 2320 | 56 |
| 451 | 20240913 | 112400 | 1939809515 | 2320 | 2320 | 2320 | 2320 | 5 |
| 452 | 20240913 | 112300 | 1939797915 | 2320 | 2320 | 2320 | 2320 | 27 |
| 453 | 20240913 | 112200 | 1939735275 | 2320 | 2320 | 2320 | 2320 | 107 |
| 454 | 20240913 | 112100 | 1939487035 | 2320 | 2320 | 2320 | 2320 | 39 |
| 455 | 20240913 | 112000 | 1939396555 | 2320 | 2320 | 2320 | 2320 | 27 |
| 456 | 20240913 | 111900 | 1939333915 | 2305 | 2310 | 2310 | 2305 | 1263 |
| 457 | 20240913 | 111800 | 1936421605 | 2320 | 2305 | 2320 | 2305 | 481 |
| 458 | 20240913 | 111700 | 1935312495 | 2310 | 2320 | 2320 | 2310 | 232 |
| 459 | 20240913 | 111600 | 1934776565 | 2320 | 2320 | 2320 | 2320 | 37 |
| 460 | 20240913 | 111500 | 1934690725 | 2310 | 2315 | 2320 | 2310 | 896 |
| 461 | 20240913 | 111400 | 1932618490 | 2315 | 2320 | 2320 | 2315 | 218 |
| 462 | 20240913 | 111300 | 1932112735 | 2320 | 2320 | 2320 | 2320 | 27 |
| 463 | 20240913 | 111200 | 1932050095 | 2315 | 2320 | 2320 | 2315 | 180 |
| 464 | 20240913 | 111100 | 1931633115 | 2320 | 2310 | 2320 | 2310 | 330 |
| 465 | 20240913 | 111000 | 1930869135 | 2315 | 2300 | 2315 | 2300 | 926 |
| 466 | 20240913 | 110900 | 1928737760 | 2300 | 2300 | 2300 | 2300 | 878 |
| 467 | 20240913 | 110800 | 1926718360 | 2300 | 2310 | 2315 | 2300 | 7827 |
| 468 | 20240913 | 110700 | 1908707705 | 2325 | 2325 | 2325 | 2325 | 0 |
| 469 | 20240913 | 110600 | 1908707705 | 2325 | 2325 | 2325 | 2325 | 27 |
| 470 | 20240913 | 110500 | 1908644930 | 2325 | 2325 | 2325 | 2325 | 0 |
| 471 | 20240913 | 110400 | 1908644930 | 2325 | 2325 | 2325 | 2325 | 27 |
| 472 | 20240913 | 110300 | 1908582155 | 2325 | 2325 | 2325 | 2325 | 27 |
| 473 | 20240913 | 110200 | 1908519380 | 2325 | 2315 | 2325 | 2315 | 33 |
| 474 | 20240913 | 110100 | 1908442755 | 2330 | 2330 | 2335 | 2325 | 228 |
| 475 | 20240913 | 110000 | 1907911515 | 2325 | 2335 | 2335 | 2295 | 1752 |
| 476 | 20240913 | 105900 | 1903872490 | 2335 | 2345 | 2345 | 2325 | 429 |
| 477 | 20240913 | 105800 | 1902870110 | 2345 | 2310 | 2345 | 2310 | 486 |
| 478 | 20240913 | 105700 | 1901737785 | 2310 | 2300 | 2310 | 2300 | 21 |
| 479 | 20240913 | 105600 | 1901689285 | 2300 | 2320 | 2320 | 2300 | 1618 |
| 480 | 20240913 | 105500 | 1897963195 | 2320 | 2325 | 2325 | 2320 | 162 |
| 481 | 20240913 | 105400 | 1897586840 | 2330 | 2320 | 2340 | 2320 | 2366 |
| 482 | 20240913 | 105300 | 1892076315 | 2320 | 2310 | 2330 | 2310 | 1340 |
| 483 | 20240913 | 105200 | 1888975815 | 2305 | 2320 | 2325 | 2305 | 581 |
| 484 | 20240913 | 105100 | 1887627395 | 2320 | 2315 | 2320 | 2315 | 69 |
| 485 | 20240913 | 105000 | 1887467450 | 2305 | 2320 | 2320 | 2305 | 637 |
| 486 | 20240913 | 104900 | 1885994920 | 2325 | 2325 | 2325 | 2325 | 318 |
| 487 | 20240913 | 104800 | 1885255570 | 2325 | 2315 | 2325 | 2310 | 672 |
| 488 | 20240913 | 104700 | 1883699880 | 2310 | 2315 | 2315 | 2310 | 41 |
| 489 | 20240913 | 104600 | 1883604995 | 2315 | 2315 | 2320 | 2315 | 853 |
| 490 | 20240913 | 104500 | 1881630250 | 2320 | 2315 | 2320 | 2315 | 369 |
| 491 | 20240913 | 104400 | 1880775880 | 2320 | 2330 | 2330 | 2320 | 157 |
| 492 | 20240913 | 104300 | 1880411320 | 2325 | 2315 | 2330 | 2315 | 1047 |
| 493 | 20240913 | 104200 | 1877978750 | 2315 | 2315 | 2315 | 2315 | 1572 |
| 494 | 20240913 | 104100 | 1874339570 | 2300 | 2300 | 2300 | 2300 | 100 |
| 495 | 20240913 | 104000 | 1874109570 | 2315 | 2300 | 2315 | 2300 | 131 |
| 496 | 20240913 | 103900 | 1873807880 | 2305 | 2325 | 2325 | 2305 | 431 |
| 497 | 20240913 | 103800 | 1872811970 | 2330 | 2320 | 2330 | 2315 | 541 |
| 498 | 20240913 | 103700 | 1871558270 | 2315 | 2325 | 2335 | 2315 | 1899 |
| 499 | 20240913 | 103600 | 1867143350 | 2325 | 2325 | 2325 | 2325 | 182 |
| 500 | 20240913 | 103500 | 1866720200 | 2325 | 2325 | 2325 | 2320 | 234 |
| 501 | 20240913 | 103400 | 1866176730 | 2330 | 2315 | 2335 | 2315 | 1589 |
| 502 | 20240913 | 103300 | 1862470565 | 2315 | 2310 | 2315 | 2300 | 1618 |
| 503 | 20240913 | 103200 | 1858734440 | 2305 | 2290 | 2305 | 2290 | 462 |
| 504 | 20240913 | 103100 | 1857674680 | 2285 | 2285 | 2290 | 2285 | 749 |
| 505 | 20240913 | 103000 | 1855962215 | 2290 | 2285 | 2290 | 2280 | 4984 |
| 506 | 20240913 | 102900 | 1844573890 | 2275 | 2300 | 2300 | 2275 | 13485 |
| 507 | 20240913 | 102800 | 1813725625 | 2305 | 2310 | 2310 | 2300 | 6150 |
| 508 | 20240913 | 102700 | 1799544550 | 2310 | 2310 | 2310 | 2310 | 970 |
| 509 | 20240913 | 102600 | 1797303850 | 2310 | 2310 | 2315 | 2310 | 1665 |
| 510 | 20240913 | 102500 | 1793457560 | 2310 | 2320 | 2320 | 2310 | 278 |
| 511 | 20240913 | 102400 | 1792814710 | 2320 | 2310 | 2320 | 2310 | 497 |
| 512 | 20240913 | 102300 | 1791666145 | 2310 | 2310 | 2320 | 2310 | 2571 |
| 513 | 20240913 | 102200 | 1785726525 | 2310 | 2305 | 2320 | 2305 | 3908 |
| 514 | 20240913 | 102100 | 1776665210 | 2305 | 2310 | 2315 | 2305 | 11905 |
| 515 | 20240913 | 102000 | 1749179880 | 2310 | 2335 | 2335 | 2300 | 17968 |
| 516 | 20240913 | 101900 | 1707737270 | 2340 | 2345 | 2345 | 2335 | 1975 |
| 517 | 20240913 | 101800 | 1703124425 | 2345 | 2320 | 2345 | 2315 | 2113 |
| 518 | 20240913 | 101700 | 1698203655 | 2330 | 2350 | 2350 | 2315 | 8140 |
| 519 | 20240913 | 101600 | 1679226550 | 2350 | 2380 | 2380 | 2350 | 3216 |
| 520 | 20240913 | 101500 | 1671643425 | 2360 | 2380 | 2380 | 2360 | 4 |
| 521 | 20240913 | 101400 | 1671633925 | 2385 | 2365 | 2385 | 2365 | 757 |
| 522 | 20240913 | 101300 | 1669832145 | 2380 | 2375 | 2380 | 2375 | 77 |
| 523 | 20240913 | 101200 | 1669649045 | 2375 | 2370 | 2375 | 2360 | 830 |
| 524 | 20240913 | 101100 | 1667684345 | 2375 | 2380 | 2385 | 2360 | 4832 |
| 525 | 20240913 | 101000 | 1656212610 | 2375 | 2350 | 2385 | 2340 | 4020 |
| 526 | 20240913 | 100900 | 1646764610 | 2350 | 2355 | 2360 | 2345 | 1885 |
| 527 | 20240913 | 100800 | 1642333080 | 2360 | 2360 | 2360 | 2355 | 76 |
| 528 | 20240913 | 100700 | 1642154020 | 2350 | 2365 | 2380 | 2335 | 11004 |
| 529 | 20240913 | 100600 | 1616311960 | 2365 | 2385 | 2385 | 2365 | 379 |
| 530 | 20240913 | 100500 | 1615408730 | 2365 | 2390 | 2400 | 2365 | 1159 |
| 531 | 20240913 | 100400 | 1612652020 | 2395 | 2405 | 2405 | 2390 | 4479 |
| 532 | 20240913 | 100300 | 1601905115 | 2405 | 2405 | 2415 | 2400 | 3972 |
| 533 | 20240913 | 100200 | 1592335490 | 2405 | 2400 | 2410 | 2395 | 2683 |
| 534 | 20240913 | 100100 | 1585886235 | 2405 | 2395 | 2405 | 2375 | 5521 |
| 535 | 20240913 | 100000 | 1572666000 | 2395 | 2360 | 2395 | 2335 | 10526 |
| 536 | 20240913 | 095900 | 1547953700 | 2360 | 2370 | 2385 | 2340 | 7597 |
| 537 | 20240913 | 095800 | 1530037645 | 2370 | 2385 | 2390 | 2370 | 2122 |
| 538 | 20240913 | 095700 | 1524998245 | 2370 | 2370 | 2405 | 2370 | 4264 |
| 539 | 20240913 | 095600 | 1514850510 | 2385 | 2410 | 2410 | 2360 | 12129 |
| 540 | 20240913 | 095500 | 1485898925 | 2425 | 2425 | 2435 | 2410 | 4391 |
| 541 | 20240913 | 095400 | 1475267375 | 2415 | 2395 | 2420 | 2395 | 1109 |
| 542 | 20240913 | 095300 | 1472606000 | 2395 | 2395 | 2415 | 2375 | 5522 |
| 543 | 20240913 | 095200 | 1459409535 | 2410 | 2440 | 2450 | 2390 | 16761 |
| 544 | 20240913 | 095100 | 1418779060 | 2445 | 2405 | 2465 | 2405 | 31841 |
| 545 | 20240913 | 095000 | 1340950045 | 2400 | 2445 | 2465 | 2395 | 24467 |
| 546 | 20240913 | 094900 | 1281299900 | 2445 | 2410 | 2465 | 2390 | 24659 |
| 547 | 20240913 | 094800 | 1221485180 | 2410 | 2365 | 2465 | 2345 | 42343 |
| 548 | 20240913 | 094700 | 1118791285 | 2365 | 2350 | 2380 | 2330 | 17791 |
| 549 | 20240913 | 094600 | 1076814055 | 2350 | 2370 | 2380 | 2310 | 34674 |
| 550 | 20240913 | 094500 | 995387360 | 2370 | 2390 | 2390 | 2365 | 19999 |
| 551 | 20240913 | 094400 | 948010520 | 2395 | 2370 | 2425 | 2360 | 17733 |
| 552 | 20240913 | 094300 | 905706855 | 2370 | 2500 | 2505 | 2365 | 59502 |
| 553 | 20240913 | 094200 | 761118235 | 2500 | 2465 | 2565 | 2460 | 153019 |
| 554 | 20240913 | 094100 | 377167230 | 2455 | 2450 | 2495 | 2395 | 86368 |
| 555 | 20240913 | 094000 | 164891860 | 2440 | 2440 | 2440 | 2440 | 0 |
| 556 | 20240913 | 093900 | 164891860 | 2440 | 2395 | 2440 | 2395 | 12838 |
| 557 | 20240913 | 093800 | 133649200 | 2425 | 2375 | 2425 | 2355 | 28213 |
| 558 | 20240913 | 093700 | 65959965 | 2385 | 2315 | 2385 | 2295 | 12566 |
| 559 | 20240913 | 093600 | 36307765 | 2315 | 2340 | 2355 | 2295 | 4328 |
| 560 | 20240913 | 093500 | 26244805 | 2345 | 2265 | 2345 | 2265 | 8798 |
| 561 | 20240913 | 093400 | 6121110 | 2265 | 2270 | 2270 | 2265 | 20 |
| 562 | 20240913 | 093300 | 6075805 | 2270 | 2265 | 2270 | 2265 | 66 |
| 563 | 20240913 | 093200 | 5926160 | 2265 | 2265 | 2265 | 2260 | 668 |
| 564 | 20240913 | 093100 | 4413145 | 2260 | 2265 | 2265 | 2260 | 65 |
| 565 | 20240913 | 093000 | 4265930 | 2265 | 2265 | 2265 | 2265 | 0 |
| 566 | 20240913 | 092900 | 4265930 | 2265 | 2270 | 2270 | 2265 | 193 |
| 567 | 20240913 | 092800 | 3828470 | 2270 | 2265 | 2270 | 2265 | 72 |
| 568 | 20240913 | 092700 | 3665380 | 2265 | 2265 | 2265 | 2265 | 0 |
| 569 | 20240913 | 092600 | 3665380 | 2265 | 2265 | 2265 | 2265 | 282 |
| 570 | 20240913 | 092500 | 3026650 | 2265 | 2260 | 2265 | 2260 | 6 |
| 571 | 20240913 | 092400 | 3013085 | 2270 | 2270 | 2270 | 2270 | 63 |
| 572 | 20240913 | 092300 | 2870075 | 2270 | 2270 | 2270 | 2270 | 0 |
| 573 | 20240913 | 092200 | 2870075 | 2270 | 2270 | 2270 | 2270 | 2 |
| 574 | 20240913 | 092100 | 2865535 | 2265 | 2260 | 2265 | 2260 | 67 |
| 575 | 20240913 | 092000 | 2713805 | 2270 | 2270 | 2270 | 2270 | 0 |
| 576 | 20240913 | 091900 | 2713805 | 2270 | 2270 | 2270 | 2265 | 83 |
| 577 | 20240913 | 091800 | 2525420 | 2270 | 2270 | 2270 | 2270 | 0 |
| 578 | 20240913 | 091700 | 2525420 | 2270 | 2270 | 2270 | 2270 | 1 |
| 579 | 20240913 | 091600 | 2523150 | 2270 | 2270 | 2270 | 2270 | 62 |
| 580 | 20240913 | 091500 | 2382410 | 2270 | 2270 | 2270 | 2270 | 0 |
| 581 | 20240913 | 091400 | 2382410 | 2270 | 2270 | 2270 | 2270 | 63 |
| 582 | 20240913 | 091300 | 2239400 | 2270 | 2270 | 2270 | 2270 | 0 |
| 583 | 20240913 | 091200 | 2239400 | 2270 | 2270 | 2270 | 2270 | 62 |
| 584 | 20240913 | 091100 | 2098660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 585 | 20240913 | 091000 | 2098660 | 2270 | 2270 | 2270 | 2270 | 0 |
| 586 | 20240913 | 090900 | 2098660 | 2270 | 2270 | 2270 | 2270 | 63 |
| 587 | 20240913 | 090800 | 1955650 | 2270 | 2270 | 2270 | 2270 | 0 |
| 588 | 20240913 | 090700 | 1955650 | 2270 | 2270 | 2270 | 2270 | 124 |
| 589 | 20240913 | 090600 | 1674170 | 2270 | 2270 | 2270 | 2270 | 0 |
| 590 | 20240913 | 090500 | 1674170 | 2270 | 2250 | 2270 | 2250 | 114 |
| 591 | 20240913 | 090400 | 1415440 | 2245 | 2270 | 2270 | 2220 | 19 |
| 592 | 20240913 | 090300 | 1372625 | 2275 | 2255 | 2275 | 2255 | 200 |
| 593 | 20240913 | 090200 | 920825 | 2255 | 2245 | 2255 | 2245 | 138 |
| 594 | 20240913 | 090100 | 610245 | 2245 | 2230 | 2245 | 2230 | 100 |
| 595 | 20240913 | 090000 | 386285 | 2225 | 2220 | 2225 | 2220 | 174 |