31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 3 | 20240905 | 193500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 4 | 20240905 | 193400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 5 | 20240905 | 193300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 6 | 20240905 | 193200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 7 | 20240905 | 193100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 8 | 20240905 | 193000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 9 | 20240905 | 192900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 10 | 20240905 | 192800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 11 | 20240905 | 192700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 12 | 20240905 | 192600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 13 | 20240905 | 192500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 14 | 20240905 | 192400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 15 | 20240905 | 192300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 16 | 20240905 | 192200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 17 | 20240905 | 192100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 18 | 20240905 | 192000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 19 | 20240905 | 191900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 20 | 20240905 | 191800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 21 | 20240905 | 191700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 22 | 20240905 | 191600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 23 | 20240905 | 191500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 24 | 20240905 | 191400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 25 | 20240905 | 191300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 26 | 20240905 | 191200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 27 | 20240905 | 191100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 28 | 20240905 | 191000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 29 | 20240905 | 190900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 30 | 20240905 | 190800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 31 | 20240905 | 190700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 32 | 20240905 | 190600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 33 | 20240905 | 190500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 34 | 20240905 | 190400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 35 | 20240905 | 190300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 36 | 20240905 | 190200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 37 | 20240905 | 190100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 38 | 20240905 | 190000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 39 | 20240905 | 185900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 40 | 20240905 | 185800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 41 | 20240905 | 185700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 42 | 20240905 | 185600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 43 | 20240905 | 185500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 44 | 20240905 | 185400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 45 | 20240905 | 185300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 46 | 20240905 | 185200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 47 | 20240905 | 185100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 48 | 20240905 | 185000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 49 | 20240905 | 184900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 50 | 20240905 | 184800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 51 | 20240905 | 184700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 52 | 20240905 | 184600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 53 | 20240905 | 184500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 54 | 20240905 | 184400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 55 | 20240905 | 184300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 56 | 20240905 | 184200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 57 | 20240905 | 184100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 58 | 20240905 | 184000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 59 | 20240905 | 183900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 60 | 20240905 | 183800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 61 | 20240905 | 183700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 62 | 20240905 | 183600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 63 | 20240905 | 183500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 64 | 20240905 | 183400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 65 | 20240905 | 183300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 66 | 20240905 | 183200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 67 | 20240905 | 183100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 68 | 20240905 | 183000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 69 | 20240905 | 182900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 70 | 20240905 | 182800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 71 | 20240905 | 182700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 72 | 20240905 | 182600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 73 | 20240905 | 182500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 74 | 20240905 | 182400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 75 | 20240905 | 182300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 76 | 20240905 | 182200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 77 | 20240905 | 182100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 78 | 20240905 | 182000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 79 | 20240905 | 181900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 80 | 20240905 | 181800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 81 | 20240905 | 181700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 82 | 20240905 | 181600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 83 | 20240905 | 181500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 84 | 20240905 | 181400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 85 | 20240905 | 181300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 86 | 20240905 | 181200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 87 | 20240905 | 181100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 88 | 20240905 | 181000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 89 | 20240905 | 180900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 90 | 20240905 | 180800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 91 | 20240905 | 180700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 92 | 20240905 | 180600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 93 | 20240905 | 180500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 94 | 20240905 | 180400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 95 | 20240905 | 180300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 96 | 20240905 | 180200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 97 | 20240905 | 180100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 98 | 20240905 | 180000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 99 | 20240905 | 175900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 100 | 20240905 | 175800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 101 | 20240905 | 175700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 102 | 20240905 | 175600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 103 | 20240905 | 175500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 104 | 20240905 | 175400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 105 | 20240905 | 175300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 106 | 20240905 | 175200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 107 | 20240905 | 175100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 108 | 20240905 | 175000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 109 | 20240905 | 174900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 110 | 20240905 | 174800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 111 | 20240905 | 174700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 112 | 20240905 | 174600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 113 | 20240905 | 174500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 114 | 20240905 | 174400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 115 | 20240905 | 174300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 116 | 20240905 | 174200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 117 | 20240905 | 174100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 118 | 20240905 | 174000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 119 | 20240905 | 173900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 120 | 20240905 | 173800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 121 | 20240905 | 173700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 122 | 20240905 | 173600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 123 | 20240905 | 173500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 124 | 20240905 | 173400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 125 | 20240905 | 173300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 126 | 20240905 | 173200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 127 | 20240905 | 173100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 128 | 20240905 | 173000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 129 | 20240905 | 172900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 130 | 20240905 | 172800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 131 | 20240905 | 172700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 132 | 20240905 | 172600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 133 | 20240905 | 172500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 134 | 20240905 | 172400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 135 | 20240905 | 172300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 136 | 20240905 | 172200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 137 | 20240905 | 172100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 138 | 20240905 | 172000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 139 | 20240905 | 171900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 140 | 20240905 | 171800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 141 | 20240905 | 171700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 142 | 20240905 | 171600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 143 | 20240905 | 171500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 144 | 20240905 | 171400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 145 | 20240905 | 171300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 146 | 20240905 | 171200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 147 | 20240905 | 171100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 148 | 20240905 | 171000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 149 | 20240905 | 170900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 150 | 20240905 | 170800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 151 | 20240905 | 170700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 152 | 20240905 | 170600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 153 | 20240905 | 170500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 154 | 20240905 | 170400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 155 | 20240905 | 170300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 156 | 20240905 | 170200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 157 | 20240905 | 170100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 158 | 20240905 | 170000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 159 | 20240905 | 165900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 160 | 20240905 | 165800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 161 | 20240905 | 165700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 162 | 20240905 | 165600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 163 | 20240905 | 165500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 164 | 20240905 | 165400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 165 | 20240905 | 165300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 166 | 20240905 | 165200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 167 | 20240905 | 165100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 168 | 20240905 | 165000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 169 | 20240905 | 164900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 170 | 20240905 | 164800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 171 | 20240905 | 164700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 172 | 20240905 | 164600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 173 | 20240905 | 164500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 174 | 20240905 | 164400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 175 | 20240905 | 164300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 176 | 20240905 | 164200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 177 | 20240905 | 164100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 178 | 20240905 | 164000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 179 | 20240905 | 163900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 180 | 20240905 | 163800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 181 | 20240905 | 163700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 182 | 20240905 | 163600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 183 | 20240905 | 163500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 184 | 20240905 | 163400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 185 | 20240905 | 163300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 186 | 20240905 | 163200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 187 | 20240905 | 163100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 188 | 20240905 | 163000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 189 | 20240905 | 162900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 190 | 20240905 | 162800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 191 | 20240905 | 162700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 192 | 20240905 | 162600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 193 | 20240905 | 162500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 194 | 20240905 | 162400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 195 | 20240905 | 162300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 196 | 20240905 | 162200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 197 | 20240905 | 162100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 198 | 20240905 | 162000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 199 | 20240905 | 161900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 200 | 20240905 | 161800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 201 | 20240905 | 161700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 202 | 20240905 | 161600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 203 | 20240905 | 161500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 204 | 20240905 | 161400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 205 | 20240905 | 161300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 206 | 20240905 | 161200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 207 | 20240905 | 161100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 208 | 20240905 | 161000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 209 | 20240905 | 160900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 210 | 20240905 | 160800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 211 | 20240905 | 160700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 212 | 20240905 | 160600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 213 | 20240905 | 160500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 214 | 20240905 | 160400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 215 | 20240905 | 160300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 216 | 20240905 | 160200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 217 | 20240905 | 160100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 218 | 20240905 | 160000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 219 | 20240905 | 155900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 220 | 20240905 | 155800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 221 | 20240905 | 155700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 222 | 20240905 | 155600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 223 | 20240905 | 155500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 224 | 20240905 | 155400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 225 | 20240905 | 155300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 226 | 20240905 | 155200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 227 | 20240905 | 155100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 228 | 20240905 | 155000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 229 | 20240905 | 154900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 230 | 20240905 | 154800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 231 | 20240905 | 154700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 232 | 20240905 | 154600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 233 | 20240905 | 154500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 234 | 20240905 | 154400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 235 | 20240905 | 154300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 236 | 20240905 | 154200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 237 | 20240905 | 154100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 238 | 20240905 | 154000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 239 | 20240905 | 153900 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 240 | 20240905 | 153800 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 241 | 20240905 | 153700 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 242 | 20240905 | 153600 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 243 | 20240905 | 153500 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 244 | 20240905 | 153400 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 245 | 20240905 | 153300 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 246 | 20240905 | 153200 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 247 | 20240905 | 153100 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 0 |
| 248 | 20240905 | 153000 | 2380415850 | 9510 | 9510 | 9510 | 9510 | 2342 |
| 249 | 20240905 | 152900 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 250 | 20240905 | 152800 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 251 | 20240905 | 152700 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 252 | 20240905 | 152600 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 253 | 20240905 | 152500 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 254 | 20240905 | 152400 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 255 | 20240905 | 152300 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 256 | 20240905 | 152200 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 257 | 20240905 | 152100 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 258 | 20240905 | 152000 | 2358143430 | 9520 | 9520 | 9520 | 9520 | 0 |
| 259 | 20240905 | 151900 | 2358143430 | 9520 | 9520 | 9540 | 9510 | 127 |
| 260 | 20240905 | 151800 | 2356933980 | 9520 | 9540 | 9540 | 9520 | 1441 |
| 261 | 20240905 | 151700 | 2343207150 | 9540 | 9570 | 9570 | 9540 | 2143 |
| 262 | 20240905 | 151600 | 2322730840 | 9580 | 9590 | 9590 | 9560 | 189 |
| 263 | 20240905 | 151500 | 2320921780 | 9580 | 9580 | 9580 | 9570 | 820 |
| 264 | 20240905 | 151400 | 2313066400 | 9590 | 9580 | 9590 | 9580 | 101 |
| 265 | 20240905 | 151300 | 2312097920 | 9580 | 9580 | 9590 | 9570 | 375 |
| 266 | 20240905 | 151200 | 2308504980 | 9580 | 9580 | 9580 | 9580 | 1221 |
| 267 | 20240905 | 151100 | 2296807800 | 9580 | 9570 | 9580 | 9570 | 416 |
| 268 | 20240905 | 151000 | 2292825470 | 9580 | 9590 | 9590 | 9580 | 199 |
| 269 | 20240905 | 150900 | 2290918610 | 9580 | 9580 | 9580 | 9580 | 405 |
| 270 | 20240905 | 150800 | 2287038710 | 9580 | 9570 | 9580 | 9570 | 308 |
| 271 | 20240905 | 150700 | 2284090700 | 9570 | 9560 | 9570 | 9560 | 239 |
| 272 | 20240905 | 150600 | 2281805410 | 9550 | 9530 | 9550 | 9530 | 716 |
| 273 | 20240905 | 150500 | 2274973380 | 9500 | 9550 | 9550 | 9500 | 206 |
| 274 | 20240905 | 150400 | 2273008110 | 9560 | 9560 | 9560 | 9560 | 46 |
| 275 | 20240905 | 150300 | 2272568350 | 9560 | 9550 | 9560 | 9540 | 681 |
| 276 | 20240905 | 150200 | 2266064810 | 9560 | 9560 | 9560 | 9560 | 97 |
| 277 | 20240905 | 150100 | 2265137490 | 9550 | 9570 | 9570 | 9550 | 740 |
| 278 | 20240905 | 150000 | 2258058300 | 9580 | 9590 | 9590 | 9580 | 675 |
| 279 | 20240905 | 145900 | 2251586450 | 9590 | 9590 | 9590 | 9590 | 103 |
| 280 | 20240905 | 145800 | 2250598680 | 9600 | 9570 | 9600 | 9570 | 85 |
| 281 | 20240905 | 145700 | 2249783910 | 9600 | 9600 | 9600 | 9580 | 941 |
| 282 | 20240905 | 145600 | 2240751850 | 9600 | 9600 | 9600 | 9590 | 912 |
| 283 | 20240905 | 145500 | 2231999750 | 9600 | 9550 | 9600 | 9550 | 1974 |
| 284 | 20240905 | 145400 | 2213085990 | 9560 | 9520 | 9560 | 9520 | 1909 |
| 285 | 20240905 | 145300 | 2194873580 | 9500 | 9500 | 9500 | 9500 | 57 |
| 286 | 20240905 | 145200 | 2194332080 | 9500 | 9510 | 9510 | 9500 | 450 |
| 287 | 20240905 | 145100 | 2190057060 | 9510 | 9520 | 9520 | 9510 | 2067 |
| 288 | 20240905 | 145000 | 2170396990 | 9530 | 9530 | 9530 | 9530 | 1210 |
| 289 | 20240905 | 144900 | 2158865690 | 9540 | 9520 | 9540 | 9520 | 2020 |
| 290 | 20240905 | 144800 | 2139606500 | 9520 | 9520 | 9520 | 9520 | 2 |
| 291 | 20240905 | 144700 | 2139587460 | 9530 | 9510 | 9530 | 9510 | 178 |
| 292 | 20240905 | 144600 | 2137894360 | 9520 | 9530 | 9530 | 9520 | 71 |
| 293 | 20240905 | 144500 | 2137218330 | 9530 | 9520 | 9530 | 9520 | 102 |
| 294 | 20240905 | 144400 | 2136247270 | 9520 | 9510 | 9520 | 9510 | 652 |
| 295 | 20240905 | 144300 | 2130041550 | 9520 | 9510 | 9520 | 9510 | 52 |
| 296 | 20240905 | 144200 | 2129546530 | 9500 | 9520 | 9520 | 9500 | 6 |
| 297 | 20240905 | 144100 | 2129489430 | 9500 | 9510 | 9510 | 9500 | 20 |
| 298 | 20240905 | 144000 | 2129299290 | 9500 | 9520 | 9530 | 9500 | 1403 |
| 299 | 20240905 | 143900 | 2115937960 | 9530 | 9530 | 9530 | 9530 | 366 |
| 300 | 20240905 | 143800 | 2112449980 | 9520 | 9520 | 9520 | 9520 | 264 |
| 301 | 20240905 | 143700 | 2109936700 | 9520 | 9520 | 9520 | 9520 | 10 |
| 302 | 20240905 | 143600 | 2109841500 | 9510 | 9510 | 9510 | 9510 | 113 |
| 303 | 20240905 | 143500 | 2108766870 | 9500 | 9500 | 9500 | 9500 | 248 |
| 304 | 20240905 | 143400 | 2106410870 | 9500 | 9480 | 9500 | 9450 | 3089 |
| 305 | 20240905 | 143300 | 2077102370 | 9480 | 9470 | 9480 | 9470 | 82 |
| 306 | 20240905 | 143200 | 2076325220 | 9480 | 9460 | 9480 | 9460 | 38 |
| 307 | 20240905 | 143100 | 2075965240 | 9460 | 9460 | 9460 | 9460 | 2 |
| 308 | 20240905 | 143000 | 2075946320 | 9470 | 9480 | 9480 | 9470 | 322 |
| 309 | 20240905 | 142900 | 2072893870 | 9480 | 9480 | 9480 | 9480 | 57 |
| 310 | 20240905 | 142800 | 2072353510 | 9480 | 9480 | 9480 | 9480 | 109 |
| 311 | 20240905 | 142700 | 2071320190 | 9480 | 9460 | 9480 | 9460 | 2735 |
| 312 | 20240905 | 142600 | 2045395330 | 9450 | 9450 | 9450 | 9450 | 424 |
| 313 | 20240905 | 142500 | 2041388530 | 9450 | 9450 | 9450 | 9450 | 0 |
| 314 | 20240905 | 142400 | 2041388530 | 9450 | 9450 | 9450 | 9450 | 29 |
| 315 | 20240905 | 142300 | 2041114480 | 9450 | 9440 | 9450 | 9440 | 103 |
| 316 | 20240905 | 142200 | 2040141430 | 9440 | 9440 | 9440 | 9440 | 0 |
| 317 | 20240905 | 142100 | 2040141430 | 9440 | 9440 | 9440 | 9440 | 227 |
| 318 | 20240905 | 142000 | 2037998550 | 9440 | 9440 | 9440 | 9440 | 130 |
| 319 | 20240905 | 141900 | 2036771350 | 9440 | 9450 | 9450 | 9440 | 92 |
| 320 | 20240905 | 141800 | 2035902820 | 9460 | 9470 | 9470 | 9460 | 13 |
| 321 | 20240905 | 141700 | 2035779720 | 9480 | 9480 | 9480 | 9480 | 52 |
| 322 | 20240905 | 141600 | 2035286760 | 9480 | 9480 | 9480 | 9480 | 0 |
| 323 | 20240905 | 141500 | 2035286760 | 9480 | 9480 | 9480 | 9480 | 318 |
| 324 | 20240905 | 141400 | 2032272120 | 9480 | 9470 | 9480 | 9470 | 1593 |
| 325 | 20240905 | 141300 | 2017176360 | 9470 | 9430 | 9470 | 9430 | 188 |
| 326 | 20240905 | 141200 | 2015397940 | 9450 | 9450 | 9450 | 9450 | 208 |
| 327 | 20240905 | 141100 | 2013432340 | 9440 | 9420 | 9440 | 9390 | 1846 |
| 328 | 20240905 | 141000 | 1996044550 | 9410 | 9410 | 9410 | 9410 | 0 |
| 329 | 20240905 | 140900 | 1996044550 | 9410 | 9440 | 9440 | 9410 | 52 |
| 330 | 20240905 | 140800 | 1995554330 | 9430 | 9410 | 9430 | 9410 | 252 |
| 331 | 20240905 | 140700 | 1993181170 | 9410 | 9410 | 9410 | 9410 | 201 |
| 332 | 20240905 | 140600 | 1991289760 | 9410 | 9410 | 9410 | 9400 | 1832 |
| 333 | 20240905 | 140500 | 1974068490 | 9400 | 9400 | 9400 | 9400 | 0 |
| 334 | 20240905 | 140400 | 1974068490 | 9400 | 9470 | 9470 | 9400 | 962 |
| 335 | 20240905 | 140300 | 1965016770 | 9480 | 9480 | 9480 | 9400 | 4521 |
| 336 | 20240905 | 140200 | 1922404010 | 9470 | 9470 | 9470 | 9470 | 50 |
| 337 | 20240905 | 140100 | 1921930510 | 9470 | 9460 | 9470 | 9460 | 12 |
| 338 | 20240905 | 140000 | 1921816970 | 9460 | 9470 | 9480 | 9460 | 194 |
| 339 | 20240905 | 135900 | 1919980760 | 9470 | 9470 | 9470 | 9460 | 86 |
| 340 | 20240905 | 135800 | 1919166400 | 9460 | 9470 | 9470 | 9460 | 607 |
| 341 | 20240905 | 135700 | 1913420800 | 9480 | 9480 | 9480 | 9480 | 797 |
| 342 | 20240905 | 135600 | 1905865240 | 9470 | 9490 | 9490 | 9470 | 1121 |
| 343 | 20240905 | 135500 | 1895247370 | 9490 | 9470 | 9490 | 9470 | 2150 |
| 344 | 20240905 | 135400 | 1874860900 | 9480 | 9470 | 9480 | 9470 | 200 |
| 345 | 20240905 | 135300 | 1872964910 | 9470 | 9470 | 9470 | 9450 | 86 |
| 346 | 20240905 | 135200 | 1872151190 | 9480 | 9480 | 9480 | 9480 | 0 |
| 347 | 20240905 | 135100 | 1872151190 | 9480 | 9440 | 9480 | 9440 | 1748 |
| 348 | 20240905 | 135000 | 1855588000 | 9460 | 9450 | 9460 | 9440 | 151 |
| 349 | 20240905 | 134900 | 1854160590 | 9460 | 9450 | 9460 | 9450 | 428 |
| 350 | 20240905 | 134800 | 1850115740 | 9450 | 9420 | 9450 | 9420 | 107 |
| 351 | 20240905 | 134700 | 1849104710 | 9450 | 9420 | 9450 | 9420 | 434 |
| 352 | 20240905 | 134600 | 1845011260 | 9420 | 9420 | 9420 | 9420 | 11 |
| 353 | 20240905 | 134500 | 1844907640 | 9420 | 9410 | 9420 | 9410 | 300 |
| 354 | 20240905 | 134400 | 1842084530 | 9410 | 9430 | 9430 | 9410 | 2264 |
| 355 | 20240905 | 134300 | 1820750430 | 9440 | 9440 | 9440 | 9440 | 6 |
| 356 | 20240905 | 134200 | 1820693790 | 9440 | 9440 | 9440 | 9440 | 16 |
| 357 | 20240905 | 134100 | 1820542750 | 9440 | 9450 | 9450 | 9440 | 803 |
| 358 | 20240905 | 134000 | 1812957410 | 9450 | 9450 | 9450 | 9450 | 22 |
| 359 | 20240905 | 133900 | 1812749510 | 9450 | 9450 | 9460 | 9450 | 322 |
| 360 | 20240905 | 133800 | 1809704790 | 9460 | 9450 | 9460 | 9450 | 34 |
| 361 | 20240905 | 133700 | 1809383350 | 9450 | 9450 | 9450 | 9450 | 0 |
| 362 | 20240905 | 133600 | 1809383350 | 9450 | 9450 | 9460 | 9430 | 3777 |
| 363 | 20240905 | 133500 | 1773706880 | 9460 | 9460 | 9460 | 9460 | 238 |
| 364 | 20240905 | 133400 | 1771455400 | 9460 | 9450 | 9460 | 9450 | 221 |
| 365 | 20240905 | 133300 | 1769366940 | 9450 | 9450 | 9450 | 9450 | 60 |
| 366 | 20240905 | 133200 | 1768799940 | 9450 | 9460 | 9460 | 9450 | 1239 |
| 367 | 20240905 | 133100 | 1757087680 | 9470 | 9470 | 9470 | 9470 | 63 |
| 368 | 20240905 | 133000 | 1756491070 | 9480 | 9480 | 9480 | 9480 | 67 |
| 369 | 20240905 | 132900 | 1755855910 | 9480 | 9480 | 9480 | 9480 | 2 |
| 370 | 20240905 | 132800 | 1755836950 | 9450 | 9470 | 9470 | 9450 | 1419 |
| 371 | 20240905 | 132700 | 1742421020 | 9460 | 9460 | 9460 | 9450 | 1200 |
| 372 | 20240905 | 132600 | 1731074670 | 9470 | 9460 | 9470 | 9460 | 284 |
| 373 | 20240905 | 132500 | 1728387740 | 9460 | 9470 | 9470 | 9460 | 1185 |
| 374 | 20240905 | 132400 | 1717170290 | 9480 | 9480 | 9480 | 9460 | 200 |
| 375 | 20240905 | 132300 | 1715274810 | 9480 | 9500 | 9500 | 9470 | 391 |
| 376 | 20240905 | 132200 | 1711566880 | 9500 | 9510 | 9510 | 9500 | 109 |
| 377 | 20240905 | 132100 | 1710530880 | 9510 | 9510 | 9510 | 9510 | 20 |
| 378 | 20240905 | 132000 | 1710340680 | 9510 | 9500 | 9510 | 9500 | 474 |
| 379 | 20240905 | 131900 | 1705837660 | 9500 | 9500 | 9500 | 9500 | 80 |
| 380 | 20240905 | 131800 | 1705077660 | 9500 | 9500 | 9500 | 9500 | 29 |
| 381 | 20240905 | 131700 | 1704802160 | 9510 | 9510 | 9510 | 9510 | 0 |
| 382 | 20240905 | 131600 | 1704802160 | 9510 | 9510 | 9510 | 9510 | 0 |
| 383 | 20240905 | 131500 | 1704802160 | 9510 | 9510 | 9510 | 9510 | 0 |
| 384 | 20240905 | 131400 | 1704802160 | 9510 | 9460 | 9510 | 9450 | 1365 |
| 385 | 20240905 | 131300 | 1691855340 | 9450 | 9460 | 9460 | 9450 | 603 |
| 386 | 20240905 | 131200 | 1686155090 | 9510 | 9470 | 9510 | 9450 | 634 |
| 387 | 20240905 | 131100 | 1680158350 | 9470 | 9500 | 9500 | 9470 | 1427 |
| 388 | 20240905 | 131000 | 1666614190 | 9510 | 9510 | 9510 | 9510 | 87 |
| 389 | 20240905 | 130900 | 1665786820 | 9510 | 9490 | 9510 | 9490 | 753 |
| 390 | 20240905 | 130800 | 1658634120 | 9480 | 9480 | 9490 | 9480 | 364 |
| 391 | 20240905 | 130700 | 1655182400 | 9490 | 9490 | 9490 | 9490 | 17 |
| 392 | 20240905 | 130600 | 1655021070 | 9500 | 9500 | 9500 | 9500 | 1 |
| 393 | 20240905 | 130500 | 1655011570 | 9480 | 9480 | 9480 | 9480 | 10 |
| 394 | 20240905 | 130400 | 1654916770 | 9510 | 9460 | 9510 | 9460 | 1186 |
| 395 | 20240905 | 130300 | 1643646870 | 9470 | 9490 | 9490 | 9470 | 128 |
| 396 | 20240905 | 130200 | 1642434670 | 9490 | 9490 | 9490 | 9490 | 1 |
| 397 | 20240905 | 130100 | 1642425180 | 9490 | 9490 | 9490 | 9490 | 1 |
| 398 | 20240905 | 130000 | 1642415690 | 9490 | 9470 | 9490 | 9450 | 2753 |
| 399 | 20240905 | 125900 | 1616390120 | 9460 | 9460 | 9460 | 9460 | 559 |
| 400 | 20240905 | 125800 | 1611101980 | 9470 | 9470 | 9470 | 9460 | 519 |
| 401 | 20240905 | 125700 | 1606188090 | 9480 | 9470 | 9480 | 9460 | 178 |
| 402 | 20240905 | 125600 | 1604503240 | 9470 | 9480 | 9480 | 9470 | 825 |
| 403 | 20240905 | 125500 | 1596690250 | 9480 | 9490 | 9490 | 9480 | 73 |
| 404 | 20240905 | 125400 | 1595998200 | 9490 | 9490 | 9490 | 9490 | 191 |
| 405 | 20240905 | 125300 | 1594185610 | 9470 | 9480 | 9490 | 9470 | 271 |
| 406 | 20240905 | 125200 | 1591616610 | 9490 | 9480 | 9490 | 9480 | 902 |
| 407 | 20240905 | 125100 | 1583065640 | 9480 | 9480 | 9480 | 9480 | 189 |
| 408 | 20240905 | 125000 | 1581273920 | 9510 | 9510 | 9510 | 9480 | 98 |
| 409 | 20240905 | 124900 | 1580344500 | 9490 | 9510 | 9510 | 9490 | 909 |
| 410 | 20240905 | 124800 | 1571715130 | 9510 | 9500 | 9540 | 9500 | 173 |
| 411 | 20240905 | 124700 | 1570070670 | 9500 | 9540 | 9540 | 9500 | 452 |
| 412 | 20240905 | 124600 | 1565774430 | 9540 | 9540 | 9540 | 9540 | 72 |
| 413 | 20240905 | 124500 | 1565087550 | 9500 | 9500 | 9500 | 9500 | 0 |
| 414 | 20240905 | 124400 | 1565087550 | 9500 | 9520 | 9520 | 9500 | 2172 |
| 415 | 20240905 | 124300 | 1544431860 | 9520 | 9520 | 9520 | 9520 | 16 |
| 416 | 20240905 | 124200 | 1544279540 | 9520 | 9510 | 9520 | 9500 | 331 |
| 417 | 20240905 | 124100 | 1541130320 | 9500 | 9480 | 9500 | 9480 | 1128 |
| 418 | 20240905 | 124000 | 1530432460 | 9480 | 9490 | 9490 | 9480 | 2556 |
| 419 | 20240905 | 123900 | 1506199020 | 9490 | 9500 | 9500 | 9490 | 185 |
| 420 | 20240905 | 123800 | 1504442470 | 9500 | 9500 | 9500 | 9500 | 169 |
| 421 | 20240905 | 123700 | 1502836970 | 9500 | 9500 | 9500 | 9500 | 5 |
| 422 | 20240905 | 123600 | 1502789470 | 9500 | 9500 | 9510 | 9500 | 85 |
| 423 | 20240905 | 123500 | 1501981820 | 9500 | 9510 | 9510 | 9500 | 184 |
| 424 | 20240905 | 123400 | 1500233290 | 9490 | 9500 | 9500 | 9490 | 384 |
| 425 | 20240905 | 123300 | 1496586290 | 9500 | 9500 | 9500 | 9500 | 326 |
| 426 | 20240905 | 123200 | 1493489290 | 9480 | 9480 | 9480 | 9480 | 205 |
| 427 | 20240905 | 123100 | 1491545890 | 9480 | 9480 | 9510 | 9480 | 442 |
| 428 | 20240905 | 123000 | 1487343970 | 9470 | 9470 | 9470 | 9470 | 0 |
| 429 | 20240905 | 122900 | 1487343970 | 9470 | 9490 | 9490 | 9470 | 849 |
| 430 | 20240905 | 122800 | 1479298330 | 9490 | 9510 | 9510 | 9480 | 1635 |
| 431 | 20240905 | 122700 | 1463775020 | 9510 | 9510 | 9510 | 9510 | 14 |
| 432 | 20240905 | 122600 | 1463641880 | 9540 | 9520 | 9540 | 9500 | 320 |
| 433 | 20240905 | 122500 | 1460596940 | 9520 | 9520 | 9520 | 9520 | 0 |
| 434 | 20240905 | 122400 | 1460596940 | 9520 | 9540 | 9540 | 9500 | 8561 |
| 435 | 20240905 | 122300 | 1379128530 | 9550 | 9560 | 9560 | 9540 | 309 |
| 436 | 20240905 | 122200 | 1376178580 | 9560 | 9560 | 9560 | 9560 | 24 |
| 437 | 20240905 | 122100 | 1375949140 | 9560 | 9560 | 9560 | 9560 | 18 |
| 438 | 20240905 | 122000 | 1375777060 | 9560 | 9560 | 9560 | 9560 | 10 |
| 439 | 20240905 | 121900 | 1375681460 | 9570 | 9570 | 9570 | 9570 | 10 |
| 440 | 20240905 | 121800 | 1375585760 | 9570 | 9550 | 9570 | 9550 | 144 |
| 441 | 20240905 | 121700 | 1374210540 | 9560 | 9560 | 9560 | 9560 | 11 |
| 442 | 20240905 | 121600 | 1374105380 | 9550 | 9550 | 9550 | 9550 | 1 |
| 443 | 20240905 | 121500 | 1374095830 | 9540 | 9540 | 9540 | 9540 | 10 |
| 444 | 20240905 | 121400 | 1374000430 | 9540 | 9540 | 9540 | 9540 | 150 |
| 445 | 20240905 | 121300 | 1372569430 | 9540 | 9570 | 9570 | 9540 | 991 |
| 446 | 20240905 | 121200 | 1363105570 | 9560 | 9560 | 9560 | 9560 | 35 |
| 447 | 20240905 | 121100 | 1362770970 | 9560 | 9560 | 9560 | 9560 | 0 |
| 448 | 20240905 | 121000 | 1362770970 | 9560 | 9570 | 9570 | 9560 | 229 |
| 449 | 20240905 | 120900 | 1360581590 | 9570 | 9600 | 9600 | 9570 | 97 |
| 450 | 20240905 | 120800 | 1359653270 | 9600 | 9600 | 9600 | 9600 | 102 |
| 451 | 20240905 | 120700 | 1358674070 | 9570 | 9570 | 9570 | 9570 | 0 |
| 452 | 20240905 | 120600 | 1358674070 | 9570 | 9570 | 9570 | 9570 | 58 |
| 453 | 20240905 | 120500 | 1358119010 | 9550 | 9550 | 9550 | 9550 | 10 |
| 454 | 20240905 | 120400 | 1358023510 | 9550 | 9560 | 9560 | 9550 | 1405 |
| 455 | 20240905 | 120300 | 1344602640 | 9560 | 9560 | 9560 | 9560 | 362 |
| 456 | 20240905 | 120200 | 1341141920 | 9560 | 9560 | 9560 | 9560 | 45 |
| 457 | 20240905 | 120100 | 1340711720 | 9550 | 9550 | 9550 | 9550 | 18 |
| 458 | 20240905 | 120000 | 1340539820 | 9550 | 9600 | 9600 | 9550 | 201 |
| 459 | 20240905 | 115900 | 1338620220 | 9600 | 9590 | 9600 | 9550 | 91 |
| 460 | 20240905 | 115800 | 1337747560 | 9540 | 9580 | 9580 | 9540 | 500 |
| 461 | 20240905 | 115700 | 1332968330 | 9590 | 9580 | 9590 | 9580 | 81 |
| 462 | 20240905 | 115600 | 1332191840 | 9580 | 9580 | 9580 | 9580 | 502 |
| 463 | 20240905 | 115500 | 1327382680 | 9570 | 9550 | 9570 | 9550 | 1624 |
| 464 | 20240905 | 115400 | 1311856050 | 9550 | 9560 | 9560 | 9540 | 2500 |
| 465 | 20240905 | 115300 | 1287987160 | 9620 | 9560 | 9620 | 9560 | 3 |
| 466 | 20240905 | 115200 | 1287958360 | 9540 | 9600 | 9610 | 9540 | 5412 |
| 467 | 20240905 | 115100 | 1236254810 | 9600 | 9590 | 9600 | 9590 | 329 |
| 468 | 20240905 | 115000 | 1233096920 | 9590 | 9600 | 9600 | 9590 | 304 |
| 469 | 20240905 | 114900 | 1230180300 | 9600 | 9600 | 9600 | 9600 | 59 |
| 470 | 20240905 | 114800 | 1229613900 | 9600 | 9600 | 9600 | 9600 | 0 |
| 471 | 20240905 | 114700 | 1229613900 | 9600 | 9600 | 9600 | 9600 | 236 |
| 472 | 20240905 | 114600 | 1227348300 | 9600 | 9620 | 9620 | 9600 | 181 |
| 473 | 20240905 | 114500 | 1225610600 | 9620 | 9620 | 9620 | 9620 | 21 |
| 474 | 20240905 | 114400 | 1225408580 | 9620 | 9620 | 9620 | 9620 | 1 |
| 475 | 20240905 | 114300 | 1225398960 | 9600 | 9610 | 9610 | 9600 | 52 |
| 476 | 20240905 | 114200 | 1224899700 | 9610 | 9610 | 9610 | 9610 | 96 |
| 477 | 20240905 | 114100 | 1223977140 | 9620 | 9620 | 9620 | 9620 | 2 |
| 478 | 20240905 | 114000 | 1223957900 | 9620 | 9620 | 9620 | 9620 | 9 |
| 479 | 20240905 | 113900 | 1223871320 | 9610 | 9610 | 9610 | 9610 | 6 |
| 480 | 20240905 | 113800 | 1223813660 | 9620 | 9620 | 9620 | 9620 | 0 |
| 481 | 20240905 | 113700 | 1223813660 | 9620 | 9620 | 9620 | 9620 | 5 |
| 482 | 20240905 | 113600 | 1223765560 | 9620 | 9620 | 9620 | 9620 | 0 |
| 483 | 20240905 | 113500 | 1223765560 | 9620 | 9630 | 9630 | 9620 | 172 |
| 484 | 20240905 | 113400 | 1222110220 | 9640 | 9660 | 9660 | 9630 | 9 |
| 485 | 20240905 | 113300 | 1222023410 | 9630 | 9650 | 9670 | 9630 | 66 |
| 486 | 20240905 | 113200 | 1221387130 | 9640 | 9640 | 9640 | 9640 | 685 |
| 487 | 20240905 | 113100 | 1214783730 | 9640 | 9640 | 9640 | 9640 | 42 |
| 488 | 20240905 | 113000 | 1214378850 | 9600 | 9580 | 9600 | 9580 | 530 |
| 489 | 20240905 | 112900 | 1209294670 | 9590 | 9600 | 9600 | 9590 | 121 |
| 490 | 20240905 | 112800 | 1208133960 | 9590 | 9590 | 9600 | 9590 | 31 |
| 491 | 20240905 | 112700 | 1207836570 | 9590 | 9600 | 9600 | 9590 | 180 |
| 492 | 20240905 | 112600 | 1206110170 | 9600 | 9600 | 9600 | 9600 | 7 |
| 493 | 20240905 | 112500 | 1206042970 | 9600 | 9630 | 9630 | 9600 | 40 |
| 494 | 20240905 | 112400 | 1205658840 | 9630 | 9610 | 9630 | 9580 | 1665 |
| 495 | 20240905 | 112300 | 1189647460 | 9580 | 9600 | 9600 | 9580 | 954 |
| 496 | 20240905 | 112200 | 1180507280 | 9570 | 9570 | 9570 | 9570 | 70 |
| 497 | 20240905 | 112100 | 1179837380 | 9560 | 9580 | 9580 | 9560 | 740 |
| 498 | 20240905 | 112000 | 1172759560 | 9580 | 9580 | 9580 | 9580 | 34 |
| 499 | 20240905 | 111900 | 1172433840 | 9570 | 9570 | 9570 | 9570 | 540 |
| 500 | 20240905 | 111800 | 1167266040 | 9570 | 9560 | 9580 | 9560 | 2169 |
| 501 | 20240905 | 111700 | 1146527000 | 9560 | 9580 | 9580 | 9560 | 2161 |
| 502 | 20240905 | 111600 | 1125863480 | 9580 | 9630 | 9630 | 9570 | 3081 |
| 503 | 20240905 | 111500 | 1096322950 | 9630 | 9650 | 9650 | 9630 | 12 |
| 504 | 20240905 | 111400 | 1096207350 | 9650 | 9630 | 9650 | 9630 | 129 |
| 505 | 20240905 | 111300 | 1094963490 | 9600 | 9600 | 9610 | 9600 | 310 |
| 506 | 20240905 | 111200 | 1091987480 | 9590 | 9600 | 9600 | 9590 | 1090 |
| 507 | 20240905 | 111100 | 1081528200 | 9600 | 9590 | 9600 | 9590 | 58 |
| 508 | 20240905 | 111000 | 1080971670 | 9580 | 9590 | 9600 | 9570 | 4013 |
| 509 | 20240905 | 110900 | 1042482900 | 9600 | 9620 | 9620 | 9600 | 1061 |
| 510 | 20240905 | 110800 | 1032292980 | 9620 | 9630 | 9630 | 9620 | 253 |
| 511 | 20240905 | 110700 | 1029857820 | 9630 | 9640 | 9650 | 9630 | 2542 |
| 512 | 20240905 | 110600 | 1005374900 | 9640 | 9660 | 9660 | 9640 | 1547 |
| 513 | 20240905 | 110500 | 990451960 | 9660 | 9670 | 9680 | 9650 | 2212 |
| 514 | 20240905 | 110400 | 969073440 | 9680 | 9680 | 9680 | 9680 | 233 |
| 515 | 20240905 | 110300 | 966818000 | 9680 | 9690 | 9690 | 9680 | 457 |
| 516 | 20240905 | 110200 | 962393950 | 9680 | 9700 | 9700 | 9680 | 637 |
| 517 | 20240905 | 110100 | 956221640 | 9700 | 9700 | 9700 | 9690 | 166 |
| 518 | 20240905 | 110000 | 954612970 | 9690 | 9710 | 9710 | 9690 | 3523 |
| 519 | 20240905 | 105900 | 920435070 | 9720 | 9720 | 9720 | 9700 | 2235 |
| 520 | 20240905 | 105800 | 898715150 | 9730 | 9740 | 9740 | 9720 | 8656 |
| 521 | 20240905 | 105700 | 814495270 | 9730 | 9740 | 9740 | 9730 | 100 |
| 522 | 20240905 | 105600 | 813522250 | 9730 | 9730 | 9730 | 9730 | 0 |
| 523 | 20240905 | 105500 | 813522250 | 9730 | 9730 | 9730 | 9730 | 0 |
| 524 | 20240905 | 105400 | 813522250 | 9730 | 9740 | 9740 | 9730 | 400 |
| 525 | 20240905 | 105300 | 809626950 | 9740 | 9720 | 9740 | 9720 | 498 |
| 526 | 20240905 | 105200 | 804780400 | 9730 | 9730 | 9730 | 9730 | 1016 |
| 527 | 20240905 | 105100 | 794894720 | 9730 | 9740 | 9740 | 9730 | 3106 |
| 528 | 20240905 | 105000 | 764659280 | 9740 | 9750 | 9750 | 9740 | 69 |
| 529 | 20240905 | 104900 | 763987210 | 9740 | 9760 | 9760 | 9740 | 977 |
| 530 | 20240905 | 104800 | 754461360 | 9770 | 9760 | 9770 | 9760 | 125 |
| 531 | 20240905 | 104700 | 753241260 | 9760 | 9760 | 9760 | 9760 | 316 |
| 532 | 20240905 | 104600 | 750157100 | 9770 | 9770 | 9770 | 9770 | 68 |
| 533 | 20240905 | 104500 | 749492740 | 9790 | 9800 | 9800 | 9790 | 1385 |
| 534 | 20240905 | 104400 | 735926740 | 9810 | 9810 | 9810 | 9810 | 50 |
| 535 | 20240905 | 104300 | 735436240 | 9810 | 9810 | 9810 | 9810 | 698 |
| 536 | 20240905 | 104200 | 728588860 | 9810 | 9820 | 9850 | 9810 | 58 |
| 537 | 20240905 | 104100 | 728019340 | 9820 | 9820 | 9860 | 9820 | 22 |
| 538 | 20240905 | 104000 | 727803140 | 9810 | 9870 | 9870 | 9810 | 217 |
| 539 | 20240905 | 103900 | 725674310 | 9870 | 9870 | 9870 | 9870 | 769 |
| 540 | 20240905 | 103800 | 718084280 | 9880 | 9820 | 9880 | 9810 | 1530 |
| 541 | 20240905 | 103700 | 703007390 | 9820 | 9820 | 9820 | 9820 | 3 |
| 542 | 20240905 | 103600 | 702977930 | 9810 | 9780 | 9810 | 9780 | 1053 |
| 543 | 20240905 | 103500 | 692662390 | 9780 | 9770 | 9780 | 9770 | 123 |
| 544 | 20240905 | 103400 | 691460670 | 9740 | 9750 | 9750 | 9740 | 91 |
| 545 | 20240905 | 103300 | 690574320 | 9750 | 9750 | 9750 | 9750 | 220 |
| 546 | 20240905 | 103200 | 688429320 | 9750 | 9750 | 9750 | 9750 | 146 |
| 547 | 20240905 | 103100 | 687005820 | 9740 | 9740 | 9740 | 9730 | 268 |
| 548 | 20240905 | 103000 | 684397500 | 9740 | 9750 | 9750 | 9740 | 1753 |
| 549 | 20240905 | 102900 | 667322620 | 9750 | 9750 | 9750 | 9750 | 159 |
| 550 | 20240905 | 102800 | 665772370 | 9750 | 9770 | 9770 | 9750 | 5674 |
| 551 | 20240905 | 102700 | 610436750 | 9780 | 9790 | 9790 | 9780 | 454 |
| 552 | 20240905 | 102600 | 605996430 | 9790 | 9790 | 9790 | 9790 | 3 |
| 553 | 20240905 | 102500 | 605967060 | 9790 | 9780 | 9790 | 9780 | 67 |
| 554 | 20240905 | 102400 | 605311780 | 9790 | 9790 | 9790 | 9790 | 20 |
| 555 | 20240905 | 102300 | 605115980 | 9790 | 9790 | 9790 | 9790 | 116 |
| 556 | 20240905 | 102200 | 603980340 | 9780 | 9780 | 9780 | 9780 | 50 |
| 557 | 20240905 | 102100 | 603491340 | 9780 | 9780 | 9780 | 9780 | 1 |
| 558 | 20240905 | 102000 | 603481560 | 9780 | 9760 | 9780 | 9760 | 42 |
| 559 | 20240905 | 101900 | 603070880 | 9770 | 9770 | 9770 | 9770 | 101 |
| 560 | 20240905 | 101800 | 602084110 | 9760 | 9810 | 9810 | 9760 | 269 |
| 561 | 20240905 | 101700 | 599454410 | 9790 | 9790 | 9790 | 9790 | 16 |
| 562 | 20240905 | 101600 | 599297770 | 9770 | 9790 | 9790 | 9770 | 911 |
| 563 | 20240905 | 101500 | 590389440 | 9790 | 9790 | 9790 | 9790 | 11 |
| 564 | 20240905 | 101400 | 590281750 | 9790 | 9810 | 9810 | 9790 | 322 |
| 565 | 20240905 | 101300 | 587123370 | 9760 | 9790 | 9790 | 9760 | 5054 |
| 566 | 20240905 | 101200 | 537730310 | 9790 | 9790 | 9790 | 9790 | 374 |
| 567 | 20240905 | 101100 | 534068850 | 9800 | 9790 | 9810 | 9790 | 3 |
| 568 | 20240905 | 101000 | 534039450 | 9800 | 9800 | 9800 | 9800 | 869 |
| 569 | 20240905 | 100900 | 525523250 | 9810 | 9810 | 9810 | 9810 | 70 |
| 570 | 20240905 | 100800 | 524836550 | 9810 | 9820 | 9820 | 9810 | 349 |
| 571 | 20240905 | 100700 | 521412670 | 9840 | 9850 | 9850 | 9820 | 8 |
| 572 | 20240905 | 100600 | 521333950 | 9850 | 9850 | 9850 | 9850 | 3 |
| 573 | 20240905 | 100500 | 521304400 | 9810 | 9850 | 9850 | 9800 | 841 |
| 574 | 20240905 | 100400 | 513052970 | 9850 | 9840 | 9850 | 9840 | 135 |
| 575 | 20240905 | 100300 | 511724530 | 9840 | 9830 | 9840 | 9830 | 150 |
| 576 | 20240905 | 100200 | 510249990 | 9810 | 9810 | 9810 | 9810 | 157 |
| 577 | 20240905 | 100100 | 508709820 | 9800 | 9810 | 9810 | 9800 | 913 |
| 578 | 20240905 | 100000 | 499757500 | 9810 | 9820 | 9820 | 9810 | 161 |
| 579 | 20240905 | 095900 | 498177510 | 9800 | 9800 | 9800 | 9800 | 120 |
| 580 | 20240905 | 095800 | 497001510 | 9800 | 9800 | 9800 | 9800 | 321 |
| 581 | 20240905 | 095700 | 493855710 | 9800 | 9790 | 9800 | 9790 | 328 |
| 582 | 20240905 | 095600 | 490642360 | 9790 | 9780 | 9790 | 9780 | 1607 |
| 583 | 20240905 | 095500 | 474921890 | 9780 | 9790 | 9790 | 9780 | 56 |
| 584 | 20240905 | 095400 | 474374200 | 9780 | 9800 | 9800 | 9780 | 2011 |
| 585 | 20240905 | 095300 | 454682750 | 9800 | 9810 | 9810 | 9800 | 1354 |
| 586 | 20240905 | 095200 | 441402320 | 9820 | 9820 | 9820 | 9820 | 195 |
| 587 | 20240905 | 095100 | 439487420 | 9820 | 9810 | 9820 | 9810 | 729 |
| 588 | 20240905 | 095000 | 432334980 | 9810 | 9810 | 9810 | 9810 | 120 |
| 589 | 20240905 | 094900 | 431157780 | 9810 | 9810 | 9810 | 9810 | 0 |
| 590 | 20240905 | 094800 | 431157780 | 9810 | 9810 | 9810 | 9810 | 55 |
| 591 | 20240905 | 094700 | 430618230 | 9810 | 9820 | 9820 | 9810 | 96 |
| 592 | 20240905 | 094600 | 429675970 | 9820 | 9820 | 9820 | 9820 | 280 |
| 593 | 20240905 | 094500 | 426926370 | 9810 | 9810 | 9810 | 9810 | 9 |
| 594 | 20240905 | 094400 | 426838080 | 9810 | 9840 | 9840 | 9810 | 2 |
| 595 | 20240905 | 094300 | 426818430 | 9790 | 9800 | 9800 | 9790 | 556 |
| 596 | 20240905 | 094200 | 421369640 | 9800 | 9830 | 9830 | 9800 | 589 |
| 597 | 20240905 | 094100 | 415590440 | 9840 | 9840 | 9840 | 9840 | 102 |
| 598 | 20240905 | 094000 | 414586760 | 9860 | 9840 | 9860 | 9840 | 537 |
| 599 | 20240905 | 093900 | 409294570 | 9840 | 9820 | 9840 | 9820 | 3268 |
| 600 | 20240905 | 093800 | 377202600 | 9820 | 9800 | 9820 | 9790 | 604 |
| 601 | 20240905 | 093700 | 371285170 | 9800 | 9800 | 9800 | 9800 | 1988 |
| 602 | 20240905 | 093600 | 351802770 | 9800 | 9810 | 9830 | 9800 | 1090 |
| 603 | 20240905 | 093500 | 341111470 | 9810 | 9830 | 9830 | 9810 | 945 |
| 604 | 20240905 | 093400 | 331837560 | 9830 | 9820 | 9830 | 9820 | 134 |
| 605 | 20240905 | 093300 | 330521670 | 9820 | 9820 | 9820 | 9820 | 0 |
| 606 | 20240905 | 093200 | 330521670 | 9820 | 9830 | 9830 | 9820 | 365 |
| 607 | 20240905 | 093100 | 326937340 | 9820 | 9820 | 9820 | 9810 | 687 |
| 608 | 20240905 | 093000 | 320192430 | 9820 | 9820 | 9820 | 9820 | 259 |
| 609 | 20240905 | 092900 | 317649050 | 9820 | 9840 | 9850 | 9820 | 2268 |
| 610 | 20240905 | 092800 | 295371450 | 9850 | 9880 | 9880 | 9850 | 707 |
| 611 | 20240905 | 092700 | 288393090 | 9880 | 9910 | 9910 | 9880 | 458 |
| 612 | 20240905 | 092600 | 283863110 | 9910 | 9910 | 9910 | 9910 | 1 |
| 613 | 20240905 | 092500 | 283853200 | 9910 | 9890 | 9910 | 9890 | 315 |
| 614 | 20240905 | 092400 | 280731620 | 9890 | 9890 | 9890 | 9890 | 149 |
| 615 | 20240905 | 092300 | 279258010 | 9900 | 9880 | 9910 | 9880 | 3202 |
| 616 | 20240905 | 092200 | 247571060 | 9880 | 9870 | 9880 | 9870 | 159 |
| 617 | 20240905 | 092100 | 246000150 | 9870 | 9870 | 9870 | 9870 | 200 |
| 618 | 20240905 | 092000 | 244026150 | 9880 | 9860 | 9880 | 9860 | 536 |
| 619 | 20240905 | 091900 | 238736500 | 9860 | 9860 | 9860 | 9830 | 1920 |
| 620 | 20240905 | 091800 | 219835310 | 9860 | 9860 | 9860 | 9860 | 146 |
| 621 | 20240905 | 091700 | 218395750 | 9860 | 9860 | 9860 | 9860 | 1094 |
| 622 | 20240905 | 091600 | 207608910 | 9860 | 9850 | 9860 | 9850 | 1240 |
| 623 | 20240905 | 091500 | 195388150 | 9860 | 9850 | 9860 | 9850 | 230 |
| 624 | 20240905 | 091400 | 193122500 | 9820 | 9860 | 9860 | 9820 | 573 |
| 625 | 20240905 | 091300 | 187476950 | 9860 | 9860 | 9860 | 9860 | 123 |
| 626 | 20240905 | 091200 | 186264170 | 9850 | 9820 | 9850 | 9820 | 42 |
| 627 | 20240905 | 091100 | 185850770 | 9850 | 9850 | 9850 | 9850 | 199 |
| 628 | 20240905 | 091000 | 183890620 | 9830 | 9800 | 9830 | 9800 | 229 |
| 629 | 20240905 | 090900 | 181639580 | 9790 | 9780 | 9790 | 9770 | 1201 |
| 630 | 20240905 | 090800 | 169892950 | 9760 | 9770 | 9770 | 9760 | 750 |
| 631 | 20240905 | 090700 | 162571950 | 9760 | 9830 | 9830 | 9760 | 2924 |
| 632 | 20240905 | 090600 | 133990810 | 9830 | 9860 | 9860 | 9820 | 486 |
| 633 | 20240905 | 090500 | 129205300 | 9860 | 9830 | 9860 | 9830 | 252 |
| 634 | 20240905 | 090400 | 126723850 | 9830 | 9860 | 9860 | 9820 | 366 |
| 635 | 20240905 | 090300 | 123126510 | 9860 | 9860 | 9910 | 9830 | 1149 |
| 636 | 20240905 | 090200 | 111773400 | 9840 | 9770 | 9850 | 9770 | 4543 |
| 637 | 20240905 | 090100 | 67122930 | 9770 | 9790 | 9800 | 9770 | 274 |
| 638 | 20240905 | 090000 | 64441830 | 9800 | 9750 | 9800 | 9750 | 6321 |