30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 192100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 3 | 20240923 | 192000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 4 | 20240923 | 191900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 5 | 20240923 | 191800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 6 | 20240923 | 191700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 7 | 20240923 | 191600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 8 | 20240923 | 191500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 9 | 20240923 | 191400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 10 | 20240923 | 191300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 11 | 20240923 | 191200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 12 | 20240923 | 191100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 13 | 20240923 | 191000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 14 | 20240923 | 190900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 15 | 20240923 | 190800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 16 | 20240923 | 190700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 17 | 20240923 | 190600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 18 | 20240923 | 190500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 19 | 20240923 | 190400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 20 | 20240923 | 190300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 21 | 20240923 | 190200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 22 | 20240923 | 190100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 23 | 20240923 | 190000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 24 | 20240923 | 185900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 25 | 20240923 | 185800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 26 | 20240923 | 185700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 27 | 20240923 | 185600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 28 | 20240923 | 185500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 29 | 20240923 | 185400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 30 | 20240923 | 185300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 31 | 20240923 | 185200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 32 | 20240923 | 185100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 33 | 20240923 | 185000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 34 | 20240923 | 184900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 35 | 20240923 | 184800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 36 | 20240923 | 184700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 37 | 20240923 | 184600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 38 | 20240923 | 184500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 39 | 20240923 | 184400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 40 | 20240923 | 184300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 41 | 20240923 | 184200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 42 | 20240923 | 184100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 43 | 20240923 | 184000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 44 | 20240923 | 183900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 45 | 20240923 | 183800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 46 | 20240923 | 183700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 47 | 20240923 | 183600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 48 | 20240923 | 183500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 49 | 20240923 | 183400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 50 | 20240923 | 183300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 51 | 20240923 | 183200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 52 | 20240923 | 183100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 53 | 20240923 | 183000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 54 | 20240923 | 182900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 55 | 20240923 | 182800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 56 | 20240923 | 182700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 57 | 20240923 | 182600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 58 | 20240923 | 182500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 59 | 20240923 | 182400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 60 | 20240923 | 182300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 61 | 20240923 | 182200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 62 | 20240923 | 182100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 63 | 20240923 | 182000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 64 | 20240923 | 181900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 65 | 20240923 | 181800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 66 | 20240923 | 181700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 67 | 20240923 | 181600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 68 | 20240923 | 181500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 69 | 20240923 | 181400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 70 | 20240923 | 181300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 71 | 20240923 | 181200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 72 | 20240923 | 181100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 73 | 20240923 | 181000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 74 | 20240923 | 180900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 75 | 20240923 | 180800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 76 | 20240923 | 180700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 77 | 20240923 | 180600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 78 | 20240923 | 180500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 79 | 20240923 | 180400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 80 | 20240923 | 180300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 81 | 20240923 | 180200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 82 | 20240923 | 180100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 83 | 20240923 | 180000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 84 | 20240923 | 175900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 85 | 20240923 | 175800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 86 | 20240923 | 175700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 87 | 20240923 | 175600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 88 | 20240923 | 175500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 89 | 20240923 | 175400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 90 | 20240923 | 175300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 91 | 20240923 | 175200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 92 | 20240923 | 175100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 93 | 20240923 | 175000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 94 | 20240923 | 174900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 95 | 20240923 | 174800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 96 | 20240923 | 174700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 97 | 20240923 | 174600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 98 | 20240923 | 174500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 99 | 20240923 | 174400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 100 | 20240923 | 174300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 101 | 20240923 | 174200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 102 | 20240923 | 174100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 103 | 20240923 | 174000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 104 | 20240923 | 173900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 105 | 20240923 | 173800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 106 | 20240923 | 173700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 107 | 20240923 | 173600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 108 | 20240923 | 173500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 109 | 20240923 | 173400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 110 | 20240923 | 173300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 111 | 20240923 | 173200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 112 | 20240923 | 173100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 113 | 20240923 | 173000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 114 | 20240923 | 172900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 115 | 20240923 | 172800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 116 | 20240923 | 172700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 117 | 20240923 | 172600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 118 | 20240923 | 172500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 119 | 20240923 | 172400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 120 | 20240923 | 172300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 121 | 20240923 | 172200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 122 | 20240923 | 172100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 123 | 20240923 | 172000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 124 | 20240923 | 171900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 125 | 20240923 | 171800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 126 | 20240923 | 171700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 127 | 20240923 | 171600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 128 | 20240923 | 171500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 129 | 20240923 | 171400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 130 | 20240923 | 171300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 131 | 20240923 | 171200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 132 | 20240923 | 171100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 133 | 20240923 | 171000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 134 | 20240923 | 170900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 135 | 20240923 | 170800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 136 | 20240923 | 170700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 137 | 20240923 | 170600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 138 | 20240923 | 170500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 139 | 20240923 | 170400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 140 | 20240923 | 170300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 141 | 20240923 | 170200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 142 | 20240923 | 170100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 143 | 20240923 | 170000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 144 | 20240923 | 165900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 145 | 20240923 | 165800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 146 | 20240923 | 165700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 147 | 20240923 | 165600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 148 | 20240923 | 165500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 149 | 20240923 | 165400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 150 | 20240923 | 165300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 151 | 20240923 | 165200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 152 | 20240923 | 165100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 153 | 20240923 | 165000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 154 | 20240923 | 164900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 155 | 20240923 | 164800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 156 | 20240923 | 164700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 157 | 20240923 | 164600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 158 | 20240923 | 164500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 159 | 20240923 | 164400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 160 | 20240923 | 164300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 161 | 20240923 | 164200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 162 | 20240923 | 164100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 163 | 20240923 | 164000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 164 | 20240923 | 163900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 165 | 20240923 | 163800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 166 | 20240923 | 163700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 167 | 20240923 | 163600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 168 | 20240923 | 163500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 169 | 20240923 | 163400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 170 | 20240923 | 163300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 171 | 20240923 | 163200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 172 | 20240923 | 163100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 173 | 20240923 | 163000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 174 | 20240923 | 162900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 175 | 20240923 | 162800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 176 | 20240923 | 162700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 177 | 20240923 | 162600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 178 | 20240923 | 162500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 179 | 20240923 | 162400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 180 | 20240923 | 162300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 181 | 20240923 | 162200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 182 | 20240923 | 162100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 183 | 20240923 | 162000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 184 | 20240923 | 161900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 185 | 20240923 | 161800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 186 | 20240923 | 161700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 187 | 20240923 | 161600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 188 | 20240923 | 161500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 189 | 20240923 | 161400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 190 | 20240923 | 161300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 191 | 20240923 | 161200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 192 | 20240923 | 161100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 193 | 20240923 | 161000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 194 | 20240923 | 160900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 195 | 20240923 | 160800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 196 | 20240923 | 160700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 197 | 20240923 | 160600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 198 | 20240923 | 160500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 199 | 20240923 | 160400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 200 | 20240923 | 160300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 201 | 20240923 | 160200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 202 | 20240923 | 160100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 203 | 20240923 | 160000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 204 | 20240923 | 155900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 205 | 20240923 | 155800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 206 | 20240923 | 155700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 207 | 20240923 | 155600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 208 | 20240923 | 155500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 209 | 20240923 | 155400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 210 | 20240923 | 155300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 211 | 20240923 | 155200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 212 | 20240923 | 155100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 213 | 20240923 | 155000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 214 | 20240923 | 154900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 215 | 20240923 | 154800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 216 | 20240923 | 154700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 217 | 20240923 | 154600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 218 | 20240923 | 154500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 219 | 20240923 | 154400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 220 | 20240923 | 154300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 221 | 20240923 | 154200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 222 | 20240923 | 154100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 223 | 20240923 | 154000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 224 | 20240923 | 153900 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 225 | 20240923 | 153800 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 226 | 20240923 | 153700 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 227 | 20240923 | 153600 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 228 | 20240923 | 153500 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 229 | 20240923 | 153400 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 230 | 20240923 | 153300 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 231 | 20240923 | 153200 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 232 | 20240923 | 153100 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 0 |
| 233 | 20240923 | 153000 | 1257177405 | 3600 | 3600 | 3600 | 3600 | 10933 |
| 234 | 20240923 | 152900 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 235 | 20240923 | 152800 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 236 | 20240923 | 152700 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 237 | 20240923 | 152600 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 238 | 20240923 | 152500 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 239 | 20240923 | 152400 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 240 | 20240923 | 152300 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 241 | 20240923 | 152200 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 242 | 20240923 | 152100 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 243 | 20240923 | 152000 | 1217818605 | 3615 | 3615 | 3615 | 3615 | 0 |
| 244 | 20240923 | 151900 | 1217818605 | 3615 | 3605 | 3615 | 3605 | 556 |
| 245 | 20240923 | 151800 | 1215809335 | 3615 | 3615 | 3615 | 3605 | 2479 |
| 246 | 20240923 | 151700 | 1206849105 | 3615 | 3605 | 3615 | 3605 | 125 |
| 247 | 20240923 | 151600 | 1206397765 | 3610 | 3610 | 3610 | 3605 | 1961 |
| 248 | 20240923 | 151500 | 1199318630 | 3610 | 3605 | 3610 | 3605 | 711 |
| 249 | 20240923 | 151400 | 1196752045 | 3610 | 3605 | 3610 | 3605 | 60 |
| 250 | 20240923 | 151300 | 1196535725 | 3610 | 3610 | 3610 | 3610 | 298 |
| 251 | 20240923 | 151200 | 1195459945 | 3610 | 3610 | 3610 | 3610 | 83 |
| 252 | 20240923 | 151100 | 1195160315 | 3610 | 3610 | 3610 | 3605 | 1489 |
| 253 | 20240923 | 151000 | 1189785050 | 3610 | 3610 | 3610 | 3605 | 603 |
| 254 | 20240923 | 150900 | 1187611015 | 3610 | 3610 | 3610 | 3605 | 421 |
| 255 | 20240923 | 150800 | 1186091230 | 3610 | 3610 | 3610 | 3610 | 1329 |
| 256 | 20240923 | 150700 | 1181293540 | 3610 | 3615 | 3615 | 3610 | 514 |
| 257 | 20240923 | 150600 | 1179437930 | 3615 | 3610 | 3615 | 3610 | 19 |
| 258 | 20240923 | 150500 | 1179369270 | 3610 | 3610 | 3615 | 3610 | 4046 |
| 259 | 20240923 | 150400 | 1164763020 | 3615 | 3615 | 3615 | 3615 | 228 |
| 260 | 20240923 | 150300 | 1163938800 | 3615 | 3615 | 3615 | 3615 | 167 |
| 261 | 20240923 | 150200 | 1163335095 | 3615 | 3620 | 3620 | 3615 | 1040 |
| 262 | 20240923 | 150100 | 1159575345 | 3620 | 3620 | 3620 | 3620 | 6 |
| 263 | 20240923 | 150000 | 1159553625 | 3620 | 3620 | 3620 | 3615 | 99 |
| 264 | 20240923 | 145900 | 1159195265 | 3620 | 3620 | 3620 | 3620 | 5 |
| 265 | 20240923 | 145800 | 1159177165 | 3615 | 3620 | 3620 | 3615 | 806 |
| 266 | 20240923 | 145700 | 1156262390 | 3615 | 3615 | 3620 | 3615 | 957 |
| 267 | 20240923 | 145600 | 1152800520 | 3620 | 3620 | 3620 | 3620 | 4 |
| 268 | 20240923 | 145500 | 1152786040 | 3620 | 3620 | 3620 | 3620 | 4 |
| 269 | 20240923 | 145400 | 1152771560 | 3620 | 3620 | 3620 | 3615 | 7 |
| 270 | 20240923 | 145300 | 1152746225 | 3620 | 3620 | 3620 | 3620 | 4 |
| 271 | 20240923 | 145200 | 1152731745 | 3620 | 3620 | 3620 | 3615 | 32 |
| 272 | 20240923 | 145100 | 1152615910 | 3620 | 3620 | 3620 | 3620 | 14 |
| 273 | 20240923 | 145000 | 1152565230 | 3620 | 3620 | 3620 | 3620 | 4 |
| 274 | 20240923 | 144900 | 1152550750 | 3615 | 3620 | 3620 | 3615 | 6 |
| 275 | 20240923 | 144800 | 1152529040 | 3615 | 3615 | 3615 | 3615 | 0 |
| 276 | 20240923 | 144700 | 1152529040 | 3615 | 3615 | 3615 | 3610 | 564 |
| 277 | 20240923 | 144600 | 1150490190 | 3615 | 3615 | 3615 | 3615 | 568 |
| 278 | 20240923 | 144500 | 1148436870 | 3615 | 3620 | 3620 | 3615 | 289 |
| 279 | 20240923 | 144400 | 1147392125 | 3620 | 3615 | 3620 | 3615 | 60 |
| 280 | 20240923 | 144300 | 1147175205 | 3620 | 3620 | 3620 | 3615 | 62 |
| 281 | 20240923 | 144200 | 1146950950 | 3625 | 3625 | 3625 | 3625 | 171 |
| 282 | 20240923 | 144100 | 1146331075 | 3625 | 3615 | 3625 | 3615 | 41 |
| 283 | 20240923 | 144000 | 1146182640 | 3615 | 3615 | 3615 | 3615 | 1558 |
| 284 | 20240923 | 143900 | 1140550470 | 3615 | 3620 | 3620 | 3615 | 1335 |
| 285 | 20240923 | 143800 | 1135724440 | 3620 | 3620 | 3620 | 3620 | 0 |
| 286 | 20240923 | 143700 | 1135724440 | 3620 | 3620 | 3620 | 3620 | 8 |
| 287 | 20240923 | 143600 | 1135695480 | 3620 | 3620 | 3620 | 3615 | 105 |
| 288 | 20240923 | 143500 | 1135315755 | 3620 | 3620 | 3620 | 3620 | 20 |
| 289 | 20240923 | 143400 | 1135243355 | 3615 | 3620 | 3620 | 3615 | 3214 |
| 290 | 20240923 | 143300 | 1123609665 | 3620 | 3620 | 3620 | 3620 | 0 |
| 291 | 20240923 | 143200 | 1123609665 | 3620 | 3615 | 3620 | 3615 | 585 |
| 292 | 20240923 | 143100 | 1121494465 | 3620 | 3620 | 3620 | 3620 | 49 |
| 293 | 20240923 | 143000 | 1121317085 | 3615 | 3620 | 3620 | 3615 | 16 |
| 294 | 20240923 | 142900 | 1121259180 | 3620 | 3610 | 3620 | 3610 | 3679 |
| 295 | 20240923 | 142800 | 1107975080 | 3610 | 3610 | 3610 | 3610 | 200 |
| 296 | 20240923 | 142700 | 1107253080 | 3610 | 3610 | 3615 | 3600 | 20846 |
| 297 | 20240923 | 142600 | 1032139365 | 3610 | 3610 | 3610 | 3610 | 4100 |
| 298 | 20240923 | 142500 | 1017338365 | 3610 | 3620 | 3620 | 3610 | 1524 |
| 299 | 20240923 | 142400 | 1011829340 | 3620 | 3620 | 3620 | 3620 | 3 |
| 300 | 20240923 | 142300 | 1011818480 | 3620 | 3620 | 3620 | 3615 | 1210 |
| 301 | 20240923 | 142200 | 1007443280 | 3620 | 3620 | 3620 | 3620 | 0 |
| 302 | 20240923 | 142100 | 1007443280 | 3620 | 3620 | 3620 | 3620 | 0 |
| 303 | 20240923 | 142000 | 1007443280 | 3620 | 3620 | 3620 | 3620 | 460 |
| 304 | 20240923 | 141900 | 1005778080 | 3620 | 3625 | 3625 | 3615 | 2571 |
| 305 | 20240923 | 141800 | 996462690 | 3625 | 3620 | 3625 | 3620 | 28 |
| 306 | 20240923 | 141700 | 996361280 | 3625 | 3625 | 3625 | 3625 | 89 |
| 307 | 20240923 | 141600 | 996038655 | 3625 | 3620 | 3625 | 3620 | 18 |
| 308 | 20240923 | 141500 | 995973445 | 3625 | 3625 | 3625 | 3620 | 782 |
| 309 | 20240923 | 141400 | 993142515 | 3620 | 3620 | 3620 | 3620 | 0 |
| 310 | 20240923 | 141300 | 993142515 | 3620 | 3620 | 3620 | 3620 | 1007 |
| 311 | 20240923 | 141200 | 989497175 | 3625 | 3620 | 3625 | 3620 | 47 |
| 312 | 20240923 | 141100 | 989326985 | 3620 | 3625 | 3625 | 3620 | 368 |
| 313 | 20240923 | 141000 | 987994810 | 3625 | 3625 | 3625 | 3625 | 88 |
| 314 | 20240923 | 140900 | 987675810 | 3625 | 3625 | 3625 | 3620 | 106 |
| 315 | 20240923 | 140800 | 987292060 | 3620 | 3625 | 3625 | 3620 | 118 |
| 316 | 20240923 | 140700 | 986864885 | 3625 | 3625 | 3625 | 3625 | 6 |
| 317 | 20240923 | 140600 | 986843135 | 3625 | 3625 | 3625 | 3625 | 108 |
| 318 | 20240923 | 140500 | 986451635 | 3625 | 3625 | 3625 | 3625 | 106 |
| 319 | 20240923 | 140400 | 986067385 | 3625 | 3625 | 3625 | 3625 | 788 |
| 320 | 20240923 | 140300 | 983210885 | 3625 | 3625 | 3625 | 3625 | 16 |
| 321 | 20240923 | 140200 | 983152885 | 3620 | 3625 | 3630 | 3620 | 172 |
| 322 | 20240923 | 140100 | 982529455 | 3630 | 3625 | 3630 | 3625 | 131 |
| 323 | 20240923 | 140000 | 982054530 | 3625 | 3630 | 3630 | 3625 | 1376 |
| 324 | 20240923 | 135900 | 977065630 | 3630 | 3630 | 3630 | 3630 | 294 |
| 325 | 20240923 | 135800 | 975998410 | 3630 | 3630 | 3630 | 3630 | 280 |
| 326 | 20240923 | 135700 | 974982010 | 3630 | 3630 | 3630 | 3630 | 153 |
| 327 | 20240923 | 135600 | 974426620 | 3630 | 3630 | 3630 | 3630 | 17 |
| 328 | 20240923 | 135500 | 974364910 | 3630 | 3625 | 3630 | 3625 | 896 |
| 329 | 20240923 | 135400 | 971116145 | 3625 | 3625 | 3625 | 3625 | 39 |
| 330 | 20240923 | 135300 | 970974770 | 3625 | 3625 | 3625 | 3625 | 6 |
| 331 | 20240923 | 135200 | 970953020 | 3625 | 3625 | 3625 | 3620 | 224 |
| 332 | 20240923 | 135100 | 970141575 | 3625 | 3625 | 3625 | 3625 | 53 |
| 333 | 20240923 | 135000 | 969949450 | 3625 | 3625 | 3625 | 3625 | 6 |
| 334 | 20240923 | 134900 | 969927700 | 3625 | 3625 | 3625 | 3625 | 20 |
| 335 | 20240923 | 134800 | 969855200 | 3625 | 3625 | 3625 | 3625 | 217 |
| 336 | 20240923 | 134700 | 969068575 | 3625 | 3625 | 3625 | 3620 | 236 |
| 337 | 20240923 | 134600 | 968214075 | 3625 | 3625 | 3625 | 3625 | 6 |
| 338 | 20240923 | 134500 | 968192325 | 3625 | 3625 | 3625 | 3625 | 3 |
| 339 | 20240923 | 134400 | 968181450 | 3625 | 3630 | 3630 | 3625 | 3210 |
| 340 | 20240923 | 134300 | 956545185 | 3630 | 3630 | 3630 | 3630 | 3 |
| 341 | 20240923 | 134200 | 956534295 | 3630 | 3630 | 3630 | 3630 | 337 |
| 342 | 20240923 | 134100 | 955310985 | 3635 | 3635 | 3635 | 3635 | 1540 |
| 343 | 20240923 | 134000 | 949713085 | 3640 | 3640 | 3640 | 3640 | 1 |
| 344 | 20240923 | 133900 | 949709445 | 3640 | 3640 | 3640 | 3640 | 0 |
| 345 | 20240923 | 133800 | 949709445 | 3640 | 3640 | 3640 | 3640 | 10 |
| 346 | 20240923 | 133700 | 949673045 | 3635 | 3640 | 3640 | 3635 | 198 |
| 347 | 20240923 | 133600 | 948952665 | 3640 | 3640 | 3640 | 3640 | 5 |
| 348 | 20240923 | 133500 | 948934465 | 3645 | 3640 | 3645 | 3640 | 166 |
| 349 | 20240923 | 133400 | 948329925 | 3640 | 3640 | 3640 | 3640 | 0 |
| 350 | 20240923 | 133300 | 948329925 | 3640 | 3640 | 3640 | 3640 | 4056 |
| 351 | 20240923 | 133200 | 933566085 | 3645 | 3645 | 3645 | 3645 | 0 |
| 352 | 20240923 | 133100 | 933566085 | 3645 | 3645 | 3645 | 3645 | 2 |
| 353 | 20240923 | 133000 | 933558795 | 3645 | 3645 | 3645 | 3645 | 0 |
| 354 | 20240923 | 132900 | 933558795 | 3645 | 3645 | 3645 | 3645 | 3 |
| 355 | 20240923 | 132800 | 933547860 | 3645 | 3645 | 3645 | 3645 | 4 |
| 356 | 20240923 | 132700 | 933533280 | 3645 | 3645 | 3645 | 3645 | 2 |
| 357 | 20240923 | 132600 | 933525990 | 3645 | 3645 | 3645 | 3645 | 51 |
| 358 | 20240923 | 132500 | 933340095 | 3645 | 3645 | 3645 | 3645 | 1 |
| 359 | 20240923 | 132400 | 933336450 | 3645 | 3645 | 3645 | 3640 | 50 |
| 360 | 20240923 | 132300 | 933154385 | 3645 | 3645 | 3645 | 3645 | 256 |
| 361 | 20240923 | 132200 | 932221265 | 3645 | 3645 | 3645 | 3640 | 33 |
| 362 | 20240923 | 132100 | 932101030 | 3645 | 3645 | 3645 | 3645 | 1 |
| 363 | 20240923 | 132000 | 932097385 | 3645 | 3645 | 3645 | 3645 | 1 |
| 364 | 20240923 | 131900 | 932093740 | 3645 | 3645 | 3645 | 3645 | 0 |
| 365 | 20240923 | 131800 | 932093740 | 3645 | 3645 | 3645 | 3645 | 1 |
| 366 | 20240923 | 131700 | 932090095 | 3645 | 3645 | 3645 | 3645 | 101 |
| 367 | 20240923 | 131600 | 931721950 | 3645 | 3645 | 3645 | 3645 | 1 |
| 368 | 20240923 | 131500 | 931718305 | 3645 | 3645 | 3645 | 3645 | 1 |
| 369 | 20240923 | 131400 | 931714660 | 3640 | 3640 | 3645 | 3640 | 36 |
| 370 | 20240923 | 131300 | 931583615 | 3645 | 3645 | 3645 | 3645 | 1 |
| 371 | 20240923 | 131200 | 931579970 | 3645 | 3645 | 3645 | 3645 | 11 |
| 372 | 20240923 | 131100 | 931539875 | 3645 | 3645 | 3645 | 3645 | 1 |
| 373 | 20240923 | 131000 | 931536230 | 3645 | 3640 | 3645 | 3640 | 8 |
| 374 | 20240923 | 130900 | 931507095 | 3640 | 3640 | 3640 | 3640 | 600 |
| 375 | 20240923 | 130800 | 929323095 | 3640 | 3640 | 3640 | 3640 | 2497 |
| 376 | 20240923 | 130700 | 920234015 | 3645 | 3645 | 3645 | 3645 | 0 |
| 377 | 20240923 | 130600 | 920234015 | 3645 | 3645 | 3645 | 3645 | 3 |
| 378 | 20240923 | 130500 | 920223080 | 3645 | 3645 | 3645 | 3645 | 1 |
| 379 | 20240923 | 130400 | 920219435 | 3640 | 3645 | 3645 | 3640 | 63 |
| 380 | 20240923 | 130300 | 919990110 | 3645 | 3645 | 3645 | 3645 | 10 |
| 381 | 20240923 | 130200 | 919953660 | 3645 | 3645 | 3645 | 3645 | 101 |
| 382 | 20240923 | 130100 | 919585515 | 3640 | 3645 | 3645 | 3640 | 501 |
| 383 | 20240923 | 130000 | 917761870 | 3645 | 3645 | 3645 | 3645 | 143 |
| 384 | 20240923 | 125900 | 917240635 | 3645 | 3645 | 3645 | 3645 | 0 |
| 385 | 20240923 | 125800 | 917240635 | 3645 | 3645 | 3645 | 3645 | 266 |
| 386 | 20240923 | 125700 | 916271065 | 3645 | 3640 | 3645 | 3640 | 735 |
| 387 | 20240923 | 125600 | 913592135 | 3645 | 3645 | 3645 | 3640 | 13 |
| 388 | 20240923 | 125500 | 913544755 | 3645 | 3645 | 3645 | 3645 | 15 |
| 389 | 20240923 | 125400 | 913490080 | 3640 | 3645 | 3645 | 3640 | 2 |
| 390 | 20240923 | 125300 | 913482795 | 3640 | 3640 | 3645 | 3640 | 5 |
| 391 | 20240923 | 125200 | 913464585 | 3640 | 3645 | 3645 | 3640 | 101 |
| 392 | 20240923 | 125100 | 913096940 | 3645 | 3645 | 3645 | 3645 | 1 |
| 393 | 20240923 | 125000 | 913093295 | 3645 | 3645 | 3645 | 3645 | 7 |
| 394 | 20240923 | 124900 | 913067780 | 3645 | 3645 | 3645 | 3645 | 158 |
| 395 | 20240923 | 124800 | 912491870 | 3645 | 3645 | 3645 | 3645 | 3 |
| 396 | 20240923 | 124700 | 912480935 | 3645 | 3645 | 3645 | 3645 | 29 |
| 397 | 20240923 | 124600 | 912375230 | 3645 | 3645 | 3645 | 3645 | 23 |
| 398 | 20240923 | 124500 | 912291395 | 3645 | 3645 | 3645 | 3645 | 10 |
| 399 | 20240923 | 124400 | 912254945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 400 | 20240923 | 124300 | 912254945 | 3640 | 3640 | 3640 | 3640 | 0 |
| 401 | 20240923 | 124200 | 912254945 | 3640 | 3640 | 3640 | 3640 | 30 |
| 402 | 20240923 | 124100 | 912145745 | 3640 | 3640 | 3640 | 3640 | 54 |
| 403 | 20240923 | 124000 | 911949185 | 3640 | 3640 | 3640 | 3635 | 107 |
| 404 | 20240923 | 123900 | 911559710 | 3635 | 3635 | 3640 | 3635 | 299 |
| 405 | 20240923 | 123800 | 910472610 | 3635 | 3635 | 3635 | 3635 | 0 |
| 406 | 20240923 | 123700 | 910472610 | 3635 | 3635 | 3635 | 3635 | 2 |
| 407 | 20240923 | 123600 | 910465340 | 3635 | 3635 | 3635 | 3635 | 0 |
| 408 | 20240923 | 123500 | 910465340 | 3635 | 3635 | 3635 | 3635 | 3 |
| 409 | 20240923 | 123400 | 910454435 | 3630 | 3630 | 3630 | 3630 | 2 |
| 410 | 20240923 | 123300 | 910447175 | 3625 | 3625 | 3625 | 3625 | 0 |
| 411 | 20240923 | 123200 | 910447175 | 3625 | 3625 | 3625 | 3625 | 1 |
| 412 | 20240923 | 123100 | 910443550 | 3625 | 3625 | 3625 | 3625 | 0 |
| 413 | 20240923 | 123000 | 910443550 | 3625 | 3630 | 3635 | 3625 | 48 |
| 414 | 20240923 | 122900 | 910269290 | 3630 | 3625 | 3630 | 3620 | 5273 |
| 415 | 20240923 | 122800 | 891155845 | 3630 | 3635 | 3635 | 3630 | 888 |
| 416 | 20240923 | 122700 | 887930105 | 3635 | 3635 | 3635 | 3635 | 4 |
| 417 | 20240923 | 122600 | 887915565 | 3635 | 3635 | 3635 | 3635 | 0 |
| 418 | 20240923 | 122500 | 887915565 | 3635 | 3635 | 3635 | 3635 | 58 |
| 419 | 20240923 | 122400 | 887704735 | 3635 | 3640 | 3640 | 3635 | 101 |
| 420 | 20240923 | 122300 | 887337590 | 3635 | 3635 | 3640 | 3635 | 1205 |
| 421 | 20240923 | 122200 | 882955265 | 3630 | 3630 | 3630 | 3630 | 4 |
| 422 | 20240923 | 122100 | 882940745 | 3635 | 3635 | 3635 | 3635 | 3 |
| 423 | 20240923 | 122000 | 882929840 | 3630 | 3630 | 3630 | 3630 | 0 |
| 424 | 20240923 | 121900 | 882929840 | 3630 | 3630 | 3630 | 3630 | 0 |
| 425 | 20240923 | 121800 | 882929840 | 3630 | 3635 | 3635 | 3630 | 39 |
| 426 | 20240923 | 121700 | 882788265 | 3635 | 3635 | 3635 | 3635 | 278 |
| 427 | 20240923 | 121600 | 881777735 | 3635 | 3635 | 3635 | 3635 | 9 |
| 428 | 20240923 | 121500 | 881745020 | 3635 | 3635 | 3635 | 3635 | 1 |
| 429 | 20240923 | 121400 | 881741385 | 3630 | 3630 | 3635 | 3630 | 3 |
| 430 | 20240923 | 121300 | 881730490 | 3630 | 3635 | 3635 | 3630 | 2 |
| 431 | 20240923 | 121200 | 881723225 | 3630 | 3630 | 3630 | 3630 | 0 |
| 432 | 20240923 | 121100 | 881723225 | 3630 | 3635 | 3635 | 3630 | 11 |
| 433 | 20240923 | 121000 | 881683245 | 3630 | 3630 | 3630 | 3630 | 1470 |
| 434 | 20240923 | 120900 | 876347145 | 3625 | 3625 | 3625 | 3625 | 0 |
| 435 | 20240923 | 120800 | 876347145 | 3625 | 3625 | 3630 | 3625 | 305 |
| 436 | 20240923 | 120700 | 875240105 | 3630 | 3630 | 3630 | 3630 | 41 |
| 437 | 20240923 | 120600 | 875091275 | 3630 | 3630 | 3630 | 3630 | 9 |
| 438 | 20240923 | 120500 | 875058605 | 3630 | 3630 | 3630 | 3630 | 1 |
| 439 | 20240923 | 120400 | 875054975 | 3620 | 3620 | 3620 | 3620 | 0 |
| 440 | 20240923 | 120300 | 875054975 | 3620 | 3620 | 3620 | 3620 | 0 |
| 441 | 20240923 | 120200 | 875054975 | 3620 | 3630 | 3630 | 3620 | 12 |
| 442 | 20240923 | 120100 | 875011435 | 3625 | 3625 | 3625 | 3620 | 3001 |
| 443 | 20240923 | 120000 | 864147595 | 3620 | 3625 | 3625 | 3620 | 1001 |
| 444 | 20240923 | 115900 | 860523185 | 3625 | 3625 | 3625 | 3625 | 11 |
| 445 | 20240923 | 115800 | 860483310 | 3625 | 3625 | 3625 | 3625 | 4613 |
| 446 | 20240923 | 115700 | 843761185 | 3630 | 3630 | 3630 | 3630 | 0 |
| 447 | 20240923 | 115600 | 843761185 | 3630 | 3635 | 3640 | 3625 | 2028 |
| 448 | 20240923 | 115500 | 836395985 | 3640 | 3640 | 3640 | 3640 | 20 |
| 449 | 20240923 | 115400 | 836323185 | 3635 | 3640 | 3640 | 3635 | 2 |
| 450 | 20240923 | 115300 | 836315910 | 3635 | 3635 | 3635 | 3635 | 49 |
| 451 | 20240923 | 115200 | 836137795 | 3635 | 3635 | 3635 | 3635 | 13 |
| 452 | 20240923 | 115100 | 836090540 | 3635 | 3645 | 3645 | 3635 | 24 |
| 453 | 20240923 | 115000 | 836003195 | 3635 | 3640 | 3645 | 3635 | 67 |
| 454 | 20240923 | 114900 | 835759270 | 3635 | 3640 | 3640 | 3635 | 8 |
| 455 | 20240923 | 114800 | 835730185 | 3640 | 3640 | 3640 | 3640 | 0 |
| 456 | 20240923 | 114700 | 835730185 | 3640 | 3640 | 3640 | 3640 | 1 |
| 457 | 20240923 | 114600 | 835726545 | 3640 | 3640 | 3640 | 3640 | 1 |
| 458 | 20240923 | 114500 | 835722905 | 3640 | 3640 | 3640 | 3640 | 51 |
| 459 | 20240923 | 114400 | 835537265 | 3640 | 3640 | 3640 | 3640 | 294 |
| 460 | 20240923 | 114300 | 834467105 | 3640 | 3640 | 3640 | 3640 | 0 |
| 461 | 20240923 | 114200 | 834467105 | 3640 | 3640 | 3640 | 3630 | 21 |
| 462 | 20240923 | 114100 | 834390675 | 3630 | 3630 | 3635 | 3630 | 604 |
| 463 | 20240923 | 114000 | 832196005 | 3625 | 3625 | 3625 | 3625 | 252 |
| 464 | 20240923 | 113900 | 831282505 | 3625 | 3630 | 3635 | 3625 | 969 |
| 465 | 20240923 | 113800 | 827765035 | 3625 | 3625 | 3625 | 3625 | 35 |
| 466 | 20240923 | 113700 | 827638160 | 3630 | 3630 | 3630 | 3630 | 2 |
| 467 | 20240923 | 113600 | 827630900 | 3630 | 3630 | 3630 | 3630 | 1 |
| 468 | 20240923 | 113500 | 827627270 | 3630 | 3630 | 3630 | 3630 | 2 |
| 469 | 20240923 | 113400 | 827620010 | 3630 | 3635 | 3635 | 3625 | 4774 |
| 470 | 20240923 | 113300 | 810272245 | 3635 | 3640 | 3640 | 3635 | 95 |
| 471 | 20240923 | 113200 | 809926645 | 3640 | 3635 | 3640 | 3620 | 12162 |
| 472 | 20240923 | 113100 | 765788140 | 3635 | 3635 | 3635 | 3635 | 53 |
| 473 | 20240923 | 113000 | 765595485 | 3635 | 3635 | 3640 | 3635 | 26 |
| 474 | 20240923 | 112900 | 765500955 | 3635 | 3635 | 3640 | 3635 | 34 |
| 475 | 20240923 | 112800 | 765377315 | 3640 | 3640 | 3640 | 3640 | 301 |
| 476 | 20240923 | 112700 | 764281675 | 3645 | 3645 | 3645 | 3645 | 11 |
| 477 | 20240923 | 112600 | 764241580 | 3645 | 3645 | 3645 | 3645 | 1 |
| 478 | 20240923 | 112500 | 764237935 | 3645 | 3645 | 3645 | 3640 | 71 |
| 479 | 20240923 | 112400 | 763979240 | 3645 | 3645 | 3645 | 3645 | 5 |
| 480 | 20240923 | 112300 | 763961015 | 3640 | 3640 | 3640 | 3640 | 211 |
| 481 | 20240923 | 112200 | 763192975 | 3635 | 3640 | 3640 | 3635 | 2000 |
| 482 | 20240923 | 112100 | 755922715 | 3640 | 3640 | 3640 | 3635 | 2095 |
| 483 | 20240923 | 112000 | 748296935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 484 | 20240923 | 111900 | 748296935 | 3640 | 3640 | 3640 | 3640 | 0 |
| 485 | 20240923 | 111800 | 748296935 | 3640 | 3640 | 3640 | 3635 | 125 |
| 486 | 20240923 | 111700 | 747842360 | 3630 | 3635 | 3635 | 3630 | 2015 |
| 487 | 20240923 | 111600 | 740522840 | 3635 | 3635 | 3635 | 3635 | 0 |
| 488 | 20240923 | 111500 | 740522840 | 3635 | 3635 | 3635 | 3635 | 67 |
| 489 | 20240923 | 111400 | 740279295 | 3635 | 3640 | 3640 | 3635 | 997 |
| 490 | 20240923 | 111300 | 736655195 | 3640 | 3640 | 3640 | 3640 | 0 |
| 491 | 20240923 | 111200 | 736655195 | 3640 | 3635 | 3640 | 3630 | 201 |
| 492 | 20240923 | 111100 | 735924465 | 3635 | 3635 | 3655 | 3630 | 2853 |
| 493 | 20240923 | 111000 | 725556405 | 3635 | 3635 | 3635 | 3635 | 1368 |
| 494 | 20240923 | 110900 | 720583725 | 3625 | 3630 | 3630 | 3625 | 2017 |
| 495 | 20240923 | 110800 | 713263015 | 3630 | 3635 | 3635 | 3630 | 272 |
| 496 | 20240923 | 110700 | 712274300 | 3640 | 3645 | 3645 | 3640 | 54 |
| 497 | 20240923 | 110600 | 712077645 | 3650 | 3650 | 3650 | 3640 | 2298 |
| 498 | 20240923 | 110500 | 703699670 | 3650 | 3650 | 3655 | 3650 | 707 |
| 499 | 20240923 | 110400 | 701116590 | 3650 | 3650 | 3650 | 3650 | 401 |
| 500 | 20240923 | 110300 | 699652940 | 3655 | 3645 | 3655 | 3640 | 12770 |
| 501 | 20240923 | 110200 | 653131950 | 3650 | 3655 | 3660 | 3650 | 1451 |
| 502 | 20240923 | 110100 | 647829630 | 3655 | 3660 | 3660 | 3655 | 14 |
| 503 | 20240923 | 110000 | 647778440 | 3660 | 3660 | 3660 | 3660 | 100 |
| 504 | 20240923 | 105900 | 647412440 | 3660 | 3655 | 3660 | 3655 | 45 |
| 505 | 20240923 | 105800 | 647247855 | 3650 | 3655 | 3655 | 3650 | 410 |
| 506 | 20240923 | 105700 | 645749310 | 3650 | 3650 | 3650 | 3650 | 573 |
| 507 | 20240923 | 105600 | 643657860 | 3650 | 3650 | 3650 | 3650 | 205 |
| 508 | 20240923 | 105500 | 642909610 | 3650 | 3650 | 3650 | 3650 | 4 |
| 509 | 20240923 | 105400 | 642895010 | 3650 | 3650 | 3650 | 3650 | 0 |
| 510 | 20240923 | 105300 | 642895010 | 3650 | 3650 | 3650 | 3650 | 0 |
| 511 | 20240923 | 105200 | 642895010 | 3650 | 3655 | 3655 | 3650 | 260 |
| 512 | 20240923 | 105100 | 641946000 | 3660 | 3660 | 3660 | 3660 | 0 |
| 513 | 20240923 | 105000 | 641946000 | 3660 | 3655 | 3660 | 3650 | 1433 |
| 514 | 20240923 | 104900 | 636706710 | 3645 | 3650 | 3655 | 3645 | 1483 |
| 515 | 20240923 | 104800 | 631291380 | 3645 | 3645 | 3650 | 3645 | 634 |
| 516 | 20240923 | 104700 | 628980075 | 3650 | 3650 | 3650 | 3650 | 56 |
| 517 | 20240923 | 104600 | 628775675 | 3650 | 3650 | 3650 | 3650 | 17 |
| 518 | 20240923 | 104500 | 628713625 | 3650 | 3650 | 3650 | 3650 | 0 |
| 519 | 20240923 | 104400 | 628713625 | 3650 | 3650 | 3650 | 3650 | 27 |
| 520 | 20240923 | 104300 | 628615075 | 3650 | 3645 | 3650 | 3640 | 454 |
| 521 | 20240923 | 104200 | 626960100 | 3640 | 3650 | 3650 | 3640 | 518 |
| 522 | 20240923 | 104100 | 625069455 | 3650 | 3650 | 3650 | 3645 | 4042 |
| 523 | 20240923 | 104000 | 610326780 | 3650 | 3655 | 3655 | 3650 | 64 |
| 524 | 20240923 | 103900 | 610093055 | 3655 | 3655 | 3655 | 3655 | 4 |
| 525 | 20240923 | 103800 | 610078435 | 3655 | 3655 | 3655 | 3655 | 6 |
| 526 | 20240923 | 103700 | 610056505 | 3655 | 3655 | 3655 | 3655 | 1811 |
| 527 | 20240923 | 103600 | 603437300 | 3660 | 3660 | 3660 | 3655 | 1837 |
| 528 | 20240923 | 103500 | 596715355 | 3660 | 3660 | 3660 | 3655 | 395 |
| 529 | 20240923 | 103400 | 595270025 | 3660 | 3655 | 3660 | 3655 | 438 |
| 530 | 20240923 | 103300 | 593666995 | 3660 | 3660 | 3660 | 3660 | 13 |
| 531 | 20240923 | 103200 | 593619415 | 3665 | 3660 | 3665 | 3660 | 4700 |
| 532 | 20240923 | 103100 | 576417335 | 3660 | 3660 | 3660 | 3655 | 278 |
| 533 | 20240923 | 103000 | 575399865 | 3660 | 3660 | 3660 | 3655 | 827 |
| 534 | 20240923 | 102900 | 572374520 | 3660 | 3660 | 3665 | 3660 | 2104 |
| 535 | 20240923 | 102800 | 564673830 | 3660 | 3660 | 3660 | 3655 | 1017 |
| 536 | 20240923 | 102700 | 560951620 | 3660 | 3655 | 3660 | 3655 | 850 |
| 537 | 20240923 | 102600 | 557843795 | 3655 | 3655 | 3655 | 3655 | 455 |
| 538 | 20240923 | 102500 | 556180770 | 3655 | 3655 | 3660 | 3650 | 1028 |
| 539 | 20240923 | 102400 | 552424680 | 3650 | 3650 | 3650 | 3650 | 848 |
| 540 | 20240923 | 102300 | 549329480 | 3650 | 3650 | 3650 | 3650 | 1 |
| 541 | 20240923 | 102200 | 549325830 | 3650 | 3645 | 3650 | 3640 | 513 |
| 542 | 20240923 | 102100 | 547458400 | 3650 | 3645 | 3650 | 3645 | 574 |
| 543 | 20240923 | 102000 | 545364620 | 3650 | 3645 | 3650 | 3645 | 1403 |
| 544 | 20240923 | 101900 | 540250530 | 3645 | 3635 | 3645 | 3635 | 1352 |
| 545 | 20240923 | 101800 | 535335910 | 3635 | 3635 | 3635 | 3635 | 1 |
| 546 | 20240923 | 101700 | 535332275 | 3630 | 3630 | 3630 | 3630 | 43 |
| 547 | 20240923 | 101600 | 535176185 | 3635 | 3640 | 3640 | 3635 | 259 |
| 548 | 20240923 | 101500 | 534233535 | 3645 | 3645 | 3645 | 3645 | 11 |
| 549 | 20240923 | 101400 | 534193440 | 3645 | 3650 | 3650 | 3645 | 150 |
| 550 | 20240923 | 101300 | 533646640 | 3645 | 3650 | 3650 | 3645 | 179 |
| 551 | 20240923 | 101200 | 532994160 | 3650 | 3655 | 3655 | 3650 | 1205 |
| 552 | 20240923 | 101100 | 528594885 | 3655 | 3655 | 3660 | 3655 | 468 |
| 553 | 20240923 | 101000 | 526884295 | 3655 | 3650 | 3655 | 3645 | 315 |
| 554 | 20240923 | 100900 | 525734815 | 3650 | 3645 | 3650 | 3645 | 453 |
| 555 | 20240923 | 100800 | 524083360 | 3645 | 3650 | 3650 | 3635 | 10292 |
| 556 | 20240923 | 100700 | 486595555 | 3655 | 3655 | 3655 | 3655 | 33 |
| 557 | 20240923 | 100600 | 486474940 | 3655 | 3655 | 3655 | 3650 | 1158 |
| 558 | 20240923 | 100500 | 482248030 | 3655 | 3655 | 3655 | 3650 | 148 |
| 559 | 20240923 | 100400 | 481707285 | 3655 | 3660 | 3660 | 3655 | 3911 |
| 560 | 20240923 | 100300 | 467412425 | 3660 | 3655 | 3660 | 3650 | 5895 |
| 561 | 20240923 | 100200 | 445865950 | 3645 | 3660 | 3660 | 3645 | 3006 |
| 562 | 20240923 | 100100 | 434891880 | 3660 | 3660 | 3665 | 3650 | 5464 |
| 563 | 20240923 | 100000 | 414913535 | 3660 | 3650 | 3665 | 3650 | 7121 |
| 564 | 20240923 | 095900 | 388863430 | 3650 | 3655 | 3655 | 3650 | 291 |
| 565 | 20240923 | 095800 | 387801045 | 3655 | 3655 | 3660 | 3655 | 1605 |
| 566 | 20240923 | 095700 | 381934500 | 3655 | 3655 | 3660 | 3650 | 4955 |
| 567 | 20240923 | 095600 | 363823765 | 3655 | 3655 | 3660 | 3655 | 1409 |
| 568 | 20240923 | 095500 | 358673820 | 3655 | 3655 | 3655 | 3650 | 365 |
| 569 | 20240923 | 095400 | 357339815 | 3655 | 3650 | 3655 | 3650 | 2638 |
| 570 | 20240923 | 095300 | 347710910 | 3650 | 3650 | 3650 | 3645 | 199 |
| 571 | 20240923 | 095200 | 346984585 | 3650 | 3650 | 3650 | 3645 | 637 |
| 572 | 20240923 | 095100 | 344661535 | 3645 | 3640 | 3650 | 3640 | 2815 |
| 573 | 20240923 | 095000 | 334411480 | 3640 | 3640 | 3640 | 3640 | 321 |
| 574 | 20240923 | 094900 | 333243040 | 3640 | 3640 | 3640 | 3635 | 2672 |
| 575 | 20240923 | 094800 | 323518365 | 3640 | 3620 | 3650 | 3620 | 9630 |
| 576 | 20240923 | 094700 | 288464570 | 3615 | 3630 | 3630 | 3615 | 7047 |
| 577 | 20240923 | 094600 | 262945240 | 3635 | 3630 | 3635 | 3630 | 129 |
| 578 | 20240923 | 094500 | 262476390 | 3635 | 3635 | 3635 | 3630 | 29 |
| 579 | 20240923 | 094400 | 262371000 | 3635 | 3635 | 3635 | 3630 | 43 |
| 580 | 20240923 | 094300 | 262214720 | 3635 | 3630 | 3635 | 3630 | 336 |
| 581 | 20240923 | 094200 | 260995020 | 3630 | 3630 | 3630 | 3630 | 2857 |
| 582 | 20240923 | 094100 | 250624110 | 3630 | 3630 | 3630 | 3625 | 332 |
| 583 | 20240923 | 094000 | 249420600 | 3625 | 3635 | 3635 | 3625 | 2625 |
| 584 | 20240923 | 093900 | 239899925 | 3635 | 3635 | 3635 | 3635 | 35 |
| 585 | 20240923 | 093800 | 239772700 | 3645 | 3640 | 3645 | 3630 | 2200 |
| 586 | 20240923 | 093700 | 231768865 | 3645 | 3650 | 3650 | 3645 | 2501 |
| 587 | 20240923 | 093600 | 222641330 | 3650 | 3640 | 3650 | 3640 | 2491 |
| 588 | 20240923 | 093500 | 213562630 | 3645 | 3635 | 3645 | 3635 | 1584 |
| 589 | 20240923 | 093400 | 207799000 | 3640 | 3640 | 3645 | 3635 | 903 |
| 590 | 20240923 | 093300 | 204512080 | 3645 | 3635 | 3645 | 3635 | 1634 |
| 591 | 20240923 | 093200 | 198566065 | 3640 | 3635 | 3640 | 3635 | 713 |
| 592 | 20240923 | 093100 | 195974305 | 3635 | 3635 | 3635 | 3630 | 59 |
| 593 | 20240923 | 093000 | 195760110 | 3635 | 3630 | 3635 | 3630 | 214 |
| 594 | 20240923 | 092900 | 194983225 | 3625 | 3625 | 3635 | 3625 | 1207 |
| 595 | 20240923 | 092800 | 190604525 | 3625 | 3625 | 3625 | 3625 | 275 |
| 596 | 20240923 | 092700 | 189607650 | 3630 | 3625 | 3630 | 3620 | 309 |
| 597 | 20240923 | 092600 | 188487145 | 3625 | 3610 | 3625 | 3610 | 5897 |
| 598 | 20240923 | 092500 | 167188030 | 3610 | 3605 | 3610 | 3600 | 1614 |
| 599 | 20240923 | 092400 | 161370110 | 3610 | 3610 | 3610 | 3605 | 408 |
| 600 | 20240923 | 092300 | 159899240 | 3610 | 3610 | 3610 | 3605 | 308 |
| 601 | 20240923 | 092200 | 158788260 | 3610 | 3590 | 3610 | 3590 | 1605 |
| 602 | 20240923 | 092100 | 153010280 | 3600 | 3595 | 3600 | 3590 | 161 |
| 603 | 20240923 | 092000 | 152431510 | 3595 | 3590 | 3595 | 3590 | 100 |
| 604 | 20240923 | 091900 | 152072260 | 3590 | 3590 | 3595 | 3590 | 179 |
| 605 | 20240923 | 091800 | 151428880 | 3590 | 3600 | 3600 | 3590 | 240 |
| 606 | 20240923 | 091700 | 150566410 | 3605 | 3580 | 3610 | 3580 | 7424 |
| 607 | 20240923 | 091600 | 123834775 | 3585 | 3585 | 3585 | 3580 | 1947 |
| 608 | 20240923 | 091500 | 116860050 | 3585 | 3590 | 3590 | 3580 | 3218 |
| 609 | 20240923 | 091400 | 105328605 | 3590 | 3590 | 3590 | 3585 | 80 |
| 610 | 20240923 | 091300 | 105041410 | 3595 | 3590 | 3595 | 3585 | 391 |
| 611 | 20240923 | 091200 | 103636065 | 3585 | 3585 | 3590 | 3585 | 941 |
| 612 | 20240923 | 091100 | 100262550 | 3585 | 3605 | 3605 | 3585 | 1481 |
| 613 | 20240923 | 091000 | 94944845 | 3600 | 3610 | 3615 | 3580 | 5799 |
| 614 | 20240923 | 090900 | 74128745 | 3615 | 3600 | 3615 | 3600 | 1047 |
| 615 | 20240923 | 090800 | 70354040 | 3610 | 3590 | 3610 | 3590 | 2634 |
| 616 | 20240923 | 090700 | 60874965 | 3585 | 3595 | 3600 | 3585 | 3065 |
| 617 | 20240923 | 090600 | 49877515 | 3595 | 3595 | 3595 | 3595 | 7 |
| 618 | 20240923 | 090500 | 49852350 | 3595 | 3580 | 3600 | 3580 | 116 |
| 619 | 20240923 | 090400 | 49436145 | 3585 | 3595 | 3600 | 3580 | 939 |
| 620 | 20240923 | 090300 | 46062255 | 3585 | 3585 | 3595 | 3580 | 1501 |
| 621 | 20240923 | 090200 | 40673505 | 3590 | 3570 | 3590 | 3570 | 92 |
| 622 | 20240923 | 090100 | 40343575 | 3570 | 3595 | 3600 | 3570 | 3795 |
| 623 | 20240923 | 090000 | 26744765 | 3600 | 3605 | 3610 | 3600 | 7407 |