31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 193600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 3 | 20240923 | 193500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240923 | 193400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240923 | 193300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240923 | 193200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240923 | 193100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240923 | 193000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240923 | 192900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240923 | 192800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240923 | 192700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240923 | 192600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240923 | 192500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240923 | 192400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240923 | 192300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240923 | 192200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240923 | 192100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240923 | 192000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240923 | 191900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240923 | 191800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240923 | 191700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240923 | 191600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240923 | 191500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240923 | 191400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240923 | 191300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240923 | 191200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240923 | 191100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240923 | 191000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240923 | 190900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240923 | 190800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240923 | 190700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240923 | 190600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 33 | 20240923 | 190500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240923 | 190400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240923 | 190300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240923 | 190200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240923 | 190100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240923 | 190000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240923 | 185900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240923 | 185800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240923 | 185700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240923 | 185600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240923 | 185500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240923 | 185400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240923 | 185300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240923 | 185200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240923 | 185100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240923 | 185000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240923 | 184900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240923 | 184800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240923 | 184700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240923 | 184600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240923 | 184500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240923 | 184400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240923 | 184300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240923 | 184200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240923 | 184100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240923 | 184000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240923 | 183900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240923 | 183800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240923 | 183700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240923 | 183600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 63 | 20240923 | 183500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240923 | 183400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240923 | 183300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240923 | 183200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240923 | 183100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240923 | 183000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240923 | 182900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240923 | 182800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240923 | 182700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240923 | 182600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240923 | 182500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240923 | 182400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240923 | 182300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240923 | 182200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240923 | 182100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240923 | 182000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240923 | 181900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240923 | 181800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240923 | 181700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240923 | 181600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240923 | 181500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240923 | 181400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240923 | 181300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240923 | 181200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240923 | 181100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240923 | 181000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240923 | 180900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240923 | 180800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240923 | 180700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240923 | 180600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 93 | 20240923 | 180500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240923 | 180400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240923 | 180300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240923 | 180200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240923 | 180100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240923 | 180000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240923 | 175900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240923 | 175800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240923 | 175700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240923 | 175600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240923 | 175500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240923 | 175400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240923 | 175300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240923 | 175200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240923 | 175100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240923 | 175000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240923 | 174900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240923 | 174800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240923 | 174700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240923 | 174600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240923 | 174500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240923 | 174400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240923 | 174300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240923 | 174200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240923 | 174100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240923 | 174000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240923 | 173900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240923 | 173800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240923 | 173700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240923 | 173600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 123 | 20240923 | 173500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240923 | 173400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240923 | 173300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240923 | 173200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240923 | 173100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240923 | 173000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240923 | 172900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240923 | 172800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240923 | 172700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240923 | 172600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240923 | 172500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240923 | 172400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240923 | 172300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240923 | 172200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240923 | 172100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240923 | 172000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240923 | 171900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240923 | 171800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240923 | 171700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240923 | 171600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240923 | 171500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240923 | 171400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240923 | 171300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240923 | 171200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240923 | 171100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240923 | 171000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240923 | 170900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240923 | 170800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240923 | 170700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240923 | 170600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 153 | 20240923 | 170500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240923 | 170400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240923 | 170300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240923 | 170200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240923 | 170100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240923 | 170000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240923 | 165900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240923 | 165800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240923 | 165700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240923 | 165600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240923 | 165500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240923 | 165400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240923 | 165300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240923 | 165200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240923 | 165100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240923 | 165000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240923 | 164900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240923 | 164800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240923 | 164700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240923 | 164600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240923 | 164500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240923 | 164400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240923 | 164300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240923 | 164200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240923 | 164100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240923 | 164000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240923 | 163900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240923 | 163800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240923 | 163700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240923 | 163600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 183 | 20240923 | 163500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240923 | 163400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240923 | 163300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240923 | 163200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240923 | 163100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240923 | 163000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240923 | 162900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240923 | 162800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240923 | 162700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240923 | 162600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240923 | 162500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240923 | 162400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240923 | 162300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240923 | 162200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240923 | 162100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240923 | 162000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240923 | 161900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240923 | 161800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240923 | 161700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240923 | 161600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240923 | 161500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240923 | 161400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240923 | 161300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240923 | 161200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240923 | 161100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 208 | 20240923 | 161000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 209 | 20240923 | 160900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 210 | 20240923 | 160800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 211 | 20240923 | 160700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 212 | 20240923 | 160600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 213 | 20240923 | 160500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 214 | 20240923 | 160400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 215 | 20240923 | 160300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 216 | 20240923 | 160200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 217 | 20240923 | 160100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 218 | 20240923 | 160000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 219 | 20240923 | 155900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 220 | 20240923 | 155800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 221 | 20240923 | 155700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 222 | 20240923 | 155600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 223 | 20240923 | 155500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 224 | 20240923 | 155400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 225 | 20240923 | 155300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 226 | 20240923 | 155200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 227 | 20240923 | 155100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 228 | 20240923 | 155000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 229 | 20240923 | 154900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 230 | 20240923 | 154800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 231 | 20240923 | 154700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 232 | 20240923 | 154600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 233 | 20240923 | 154500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 234 | 20240923 | 154400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 235 | 20240923 | 154300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 236 | 20240923 | 154200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 237 | 20240923 | 154100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 238 | 20240923 | 154000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 239 | 20240923 | 153900 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 240 | 20240923 | 153800 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 241 | 20240923 | 153700 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 242 | 20240923 | 153600 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 243 | 20240923 | 153500 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 244 | 20240923 | 153400 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 245 | 20240923 | 153300 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 246 | 20240923 | 153200 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 247 | 20240923 | 153100 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 248 | 20240923 | 153000 | 1024169130 | 3650 | 3650 | 3650 | 3650 | 6093 |
| 249 | 20240923 | 152900 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 250 | 20240923 | 152800 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 251 | 20240923 | 152700 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 252 | 20240923 | 152600 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 253 | 20240923 | 152500 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 254 | 20240923 | 152400 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 255 | 20240923 | 152300 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 256 | 20240923 | 152200 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 257 | 20240923 | 152100 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 258 | 20240923 | 152000 | 1001929680 | 3655 | 3655 | 3655 | 3655 | 0 |
| 259 | 20240923 | 151900 | 1001929680 | 3655 | 3660 | 3660 | 3655 | 1927 |
| 260 | 20240923 | 151800 | 994878045 | 3670 | 3665 | 3670 | 3660 | 2184 |
| 261 | 20240923 | 151700 | 986878740 | 3670 | 3670 | 3670 | 3670 | 252 |
| 262 | 20240923 | 151600 | 985953900 | 3675 | 3670 | 3675 | 3670 | 154 |
| 263 | 20240923 | 151500 | 985388040 | 3670 | 3675 | 3675 | 3670 | 553 |
| 264 | 20240923 | 151400 | 983355840 | 3675 | 3675 | 3680 | 3675 | 451 |
| 265 | 20240923 | 151300 | 981696815 | 3685 | 3685 | 3685 | 3680 | 733 |
| 266 | 20240923 | 151200 | 978995795 | 3685 | 3690 | 3690 | 3685 | 417 |
| 267 | 20240923 | 151100 | 977459140 | 3685 | 3685 | 3685 | 3685 | 958 |
| 268 | 20240923 | 151000 | 973928910 | 3690 | 3690 | 3690 | 3690 | 105 |
| 269 | 20240923 | 150900 | 973541460 | 3690 | 3690 | 3690 | 3690 | 28 |
| 270 | 20240923 | 150800 | 973438140 | 3690 | 3695 | 3700 | 3690 | 339 |
| 271 | 20240923 | 150700 | 972186825 | 3690 | 3695 | 3695 | 3690 | 2265 |
| 272 | 20240923 | 150600 | 963828420 | 3695 | 3695 | 3695 | 3695 | 387 |
| 273 | 20240923 | 150500 | 962398455 | 3695 | 3695 | 3695 | 3695 | 109 |
| 274 | 20240923 | 150400 | 961995700 | 3695 | 3695 | 3695 | 3695 | 0 |
| 275 | 20240923 | 150300 | 961995700 | 3695 | 3710 | 3710 | 3695 | 211 |
| 276 | 20240923 | 150200 | 961214995 | 3700 | 3700 | 3700 | 3700 | 71 |
| 277 | 20240923 | 150100 | 960952295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 278 | 20240923 | 150000 | 960952295 | 3700 | 3700 | 3700 | 3700 | 0 |
| 279 | 20240923 | 145900 | 960952295 | 3700 | 3695 | 3700 | 3695 | 1200 |
| 280 | 20240923 | 145800 | 956517710 | 3700 | 3700 | 3700 | 3700 | 589 |
| 281 | 20240923 | 145700 | 954338410 | 3700 | 3695 | 3700 | 3695 | 1160 |
| 282 | 20240923 | 145600 | 950052050 | 3720 | 3720 | 3720 | 3720 | 0 |
| 283 | 20240923 | 145500 | 950052050 | 3720 | 3700 | 3720 | 3700 | 2609 |
| 284 | 20240923 | 145400 | 940352750 | 3700 | 3725 | 3730 | 3700 | 2394 |
| 285 | 20240923 | 145300 | 931459710 | 3710 | 3730 | 3735 | 3710 | 4222 |
| 286 | 20240923 | 145200 | 915755610 | 3710 | 3715 | 3730 | 3710 | 3702 |
| 287 | 20240923 | 145100 | 901977885 | 3710 | 3715 | 3715 | 3690 | 548 |
| 288 | 20240923 | 145000 | 899943840 | 3695 | 3685 | 3715 | 3685 | 1160 |
| 289 | 20240923 | 144900 | 895667480 | 3685 | 3685 | 3685 | 3685 | 1 |
| 290 | 20240923 | 144800 | 895663795 | 3715 | 3705 | 3715 | 3705 | 2 |
| 291 | 20240923 | 144700 | 895656375 | 3710 | 3690 | 3710 | 3685 | 322 |
| 292 | 20240923 | 144600 | 894469130 | 3690 | 3690 | 3690 | 3690 | 0 |
| 293 | 20240923 | 144500 | 894469130 | 3690 | 3690 | 3690 | 3690 | 115 |
| 294 | 20240923 | 144400 | 894044780 | 3715 | 3715 | 3715 | 3715 | 0 |
| 295 | 20240923 | 144300 | 894044780 | 3715 | 3715 | 3715 | 3715 | 0 |
| 296 | 20240923 | 144200 | 894044780 | 3715 | 3715 | 3715 | 3710 | 3 |
| 297 | 20240923 | 144100 | 894033640 | 3685 | 3690 | 3715 | 3685 | 342 |
| 298 | 20240923 | 144000 | 892773035 | 3705 | 3705 | 3705 | 3705 | 112 |
| 299 | 20240923 | 143900 | 892358075 | 3685 | 3685 | 3685 | 3685 | 311 |
| 300 | 20240923 | 143800 | 891212040 | 3685 | 3705 | 3705 | 3685 | 1001 |
| 301 | 20240923 | 143700 | 887523285 | 3685 | 3685 | 3685 | 3685 | 0 |
| 302 | 20240923 | 143600 | 887523285 | 3685 | 3690 | 3690 | 3685 | 958 |
| 303 | 20240923 | 143500 | 883988270 | 3690 | 3690 | 3690 | 3690 | 0 |
| 304 | 20240923 | 143400 | 883988270 | 3690 | 3690 | 3690 | 3690 | 260 |
| 305 | 20240923 | 143300 | 883028870 | 3710 | 3705 | 3710 | 3705 | 5 |
| 306 | 20240923 | 143200 | 883010330 | 3690 | 3690 | 3690 | 3690 | 47 |
| 307 | 20240923 | 143100 | 882836900 | 3715 | 3715 | 3715 | 3715 | 1 |
| 308 | 20240923 | 143000 | 882833185 | 3715 | 3690 | 3715 | 3690 | 147 |
| 309 | 20240923 | 142900 | 882290525 | 3720 | 3710 | 3720 | 3710 | 25 |
| 310 | 20240923 | 142800 | 882197765 | 3710 | 3710 | 3710 | 3710 | 54 |
| 311 | 20240923 | 142700 | 881997425 | 3710 | 3710 | 3710 | 3710 | 37 |
| 312 | 20240923 | 142600 | 881860155 | 3710 | 3690 | 3710 | 3685 | 785 |
| 313 | 20240923 | 142500 | 878964240 | 3700 | 3700 | 3700 | 3700 | 3 |
| 314 | 20240923 | 142400 | 878953140 | 3690 | 3690 | 3690 | 3690 | 182 |
| 315 | 20240923 | 142300 | 878281560 | 3700 | 3700 | 3700 | 3700 | 1 |
| 316 | 20240923 | 142200 | 878277860 | 3695 | 3695 | 3695 | 3695 | 0 |
| 317 | 20240923 | 142100 | 878277860 | 3695 | 3695 | 3695 | 3695 | 10 |
| 318 | 20240923 | 142000 | 878240910 | 3700 | 3700 | 3700 | 3700 | 28 |
| 319 | 20240923 | 141900 | 878137310 | 3700 | 3680 | 3700 | 3680 | 172 |
| 320 | 20240923 | 141800 | 877503440 | 3680 | 3690 | 3690 | 3680 | 262 |
| 321 | 20240923 | 141700 | 876539180 | 3690 | 3680 | 3690 | 3680 | 177 |
| 322 | 20240923 | 141600 | 875887810 | 3665 | 3685 | 3685 | 3665 | 1449 |
| 323 | 20240923 | 141500 | 870568010 | 3680 | 3685 | 3685 | 3675 | 3321 |
| 324 | 20240923 | 141400 | 858357735 | 3685 | 3690 | 3690 | 3685 | 265 |
| 325 | 20240923 | 141300 | 857381000 | 3695 | 3690 | 3695 | 3685 | 12 |
| 326 | 20240923 | 141200 | 857336765 | 3705 | 3705 | 3705 | 3705 | 90 |
| 327 | 20240923 | 141100 | 857003315 | 3710 | 3680 | 3710 | 3680 | 276 |
| 328 | 20240923 | 141000 | 855987585 | 3675 | 3710 | 3710 | 3660 | 11311 |
| 329 | 20240923 | 140900 | 814207070 | 3705 | 3720 | 3720 | 3705 | 6751 |
| 330 | 20240923 | 140800 | 789153425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 331 | 20240923 | 140700 | 789153425 | 3720 | 3720 | 3720 | 3720 | 0 |
| 332 | 20240923 | 140600 | 789153425 | 3720 | 3735 | 3735 | 3720 | 538 |
| 333 | 20240923 | 140500 | 787151885 | 3745 | 3745 | 3745 | 3745 | 1 |
| 334 | 20240923 | 140400 | 787148140 | 3735 | 3730 | 3735 | 3725 | 750 |
| 335 | 20240923 | 140300 | 784350940 | 3735 | 3735 | 3735 | 3735 | 145 |
| 336 | 20240923 | 140200 | 783809365 | 3735 | 3735 | 3735 | 3735 | 587 |
| 337 | 20240923 | 140100 | 781616920 | 3735 | 3745 | 3745 | 3735 | 19 |
| 338 | 20240923 | 140000 | 781545945 | 3745 | 3745 | 3745 | 3745 | 3 |
| 339 | 20240923 | 135900 | 781534710 | 3745 | 3745 | 3745 | 3745 | 2 |
| 340 | 20240923 | 135800 | 781527220 | 3745 | 3745 | 3745 | 3745 | 6 |
| 341 | 20240923 | 135700 | 781504750 | 3735 | 3745 | 3745 | 3735 | 21 |
| 342 | 20240923 | 135600 | 781426225 | 3745 | 3745 | 3745 | 3745 | 111 |
| 343 | 20240923 | 135500 | 781010530 | 3745 | 3745 | 3745 | 3745 | 1 |
| 344 | 20240923 | 135400 | 781006785 | 3735 | 3735 | 3735 | 3735 | 109 |
| 345 | 20240923 | 135300 | 780599670 | 3745 | 3730 | 3745 | 3730 | 606 |
| 346 | 20240923 | 135200 | 778339275 | 3730 | 3735 | 3735 | 3730 | 333 |
| 347 | 20240923 | 135100 | 777097180 | 3745 | 3745 | 3745 | 3745 | 0 |
| 348 | 20240923 | 135000 | 777097180 | 3745 | 3745 | 3745 | 3745 | 5 |
| 349 | 20240923 | 134900 | 777078455 | 3750 | 3735 | 3750 | 3735 | 27 |
| 350 | 20240923 | 134800 | 776977280 | 3735 | 3735 | 3735 | 3735 | 0 |
| 351 | 20240923 | 134700 | 776977280 | 3735 | 3755 | 3755 | 3735 | 111 |
| 352 | 20240923 | 134600 | 776562495 | 3755 | 3755 | 3755 | 3755 | 0 |
| 353 | 20240923 | 134500 | 776562495 | 3755 | 3755 | 3755 | 3755 | 1 |
| 354 | 20240923 | 134400 | 776558740 | 3735 | 3735 | 3735 | 3735 | 100 |
| 355 | 20240923 | 134300 | 776185240 | 3765 | 3765 | 3765 | 3765 | 0 |
| 356 | 20240923 | 134200 | 776185240 | 3765 | 3730 | 3765 | 3730 | 1836 |
| 357 | 20240923 | 134100 | 769298525 | 3730 | 3730 | 3730 | 3730 | 1 |
| 358 | 20240923 | 134000 | 769294795 | 3725 | 3725 | 3725 | 3725 | 0 |
| 359 | 20240923 | 133900 | 769294795 | 3725 | 3725 | 3725 | 3725 | 1 |
| 360 | 20240923 | 133800 | 769291070 | 3715 | 3715 | 3715 | 3715 | 0 |
| 361 | 20240923 | 133700 | 769291070 | 3715 | 3715 | 3715 | 3715 | 54 |
| 362 | 20240923 | 133600 | 769090460 | 3715 | 3715 | 3715 | 3715 | 1000 |
| 363 | 20240923 | 133500 | 765375460 | 3715 | 3715 | 3715 | 3715 | 0 |
| 364 | 20240923 | 133400 | 765375460 | 3715 | 3725 | 3725 | 3715 | 3996 |
| 365 | 20240923 | 133300 | 750504105 | 3725 | 3725 | 3725 | 3725 | 247 |
| 366 | 20240923 | 133200 | 749584030 | 3730 | 3735 | 3735 | 3730 | 174 |
| 367 | 20240923 | 133100 | 748934910 | 3740 | 3735 | 3740 | 3735 | 2 |
| 368 | 20240923 | 133000 | 748927435 | 3740 | 3740 | 3740 | 3740 | 1 |
| 369 | 20240923 | 132900 | 748923695 | 3735 | 3735 | 3735 | 3735 | 0 |
| 370 | 20240923 | 132800 | 748923695 | 3735 | 3735 | 3735 | 3735 | 201 |
| 371 | 20240923 | 132700 | 748172960 | 3740 | 3740 | 3740 | 3740 | 16 |
| 372 | 20240923 | 132600 | 748113120 | 3740 | 3740 | 3740 | 3740 | 0 |
| 373 | 20240923 | 132500 | 748113120 | 3740 | 3735 | 3740 | 3735 | 211 |
| 374 | 20240923 | 132400 | 747325030 | 3735 | 3735 | 3735 | 3735 | 1 |
| 375 | 20240923 | 132300 | 747321295 | 3735 | 3735 | 3735 | 3735 | 17 |
| 376 | 20240923 | 132200 | 747257800 | 3740 | 3740 | 3740 | 3735 | 67 |
| 377 | 20240923 | 132100 | 747007360 | 3740 | 3740 | 3740 | 3740 | 25 |
| 378 | 20240923 | 132000 | 746913860 | 3740 | 3740 | 3740 | 3735 | 43 |
| 379 | 20240923 | 131900 | 746753245 | 3730 | 3730 | 3730 | 3730 | 66 |
| 380 | 20240923 | 131800 | 746507065 | 3735 | 3735 | 3735 | 3735 | 53 |
| 381 | 20240923 | 131700 | 746309110 | 3735 | 3735 | 3735 | 3730 | 147 |
| 382 | 20240923 | 131600 | 745760610 | 3735 | 3735 | 3735 | 3735 | 1 |
| 383 | 20240923 | 131500 | 745756875 | 3740 | 3740 | 3740 | 3740 | 0 |
| 384 | 20240923 | 131400 | 745756875 | 3740 | 3740 | 3740 | 3740 | 0 |
| 385 | 20240923 | 131300 | 745756875 | 3740 | 3740 | 3740 | 3740 | 21 |
| 386 | 20240923 | 131200 | 745678335 | 3735 | 3735 | 3740 | 3735 | 3 |
| 387 | 20240923 | 131100 | 745667125 | 3750 | 3750 | 3750 | 3750 | 0 |
| 388 | 20240923 | 131000 | 745667125 | 3750 | 3750 | 3750 | 3750 | 1 |
| 389 | 20240923 | 130900 | 745663375 | 3730 | 3730 | 3730 | 3730 | 300 |
| 390 | 20240923 | 130800 | 744544375 | 3750 | 3750 | 3750 | 3750 | 2 |
| 391 | 20240923 | 130700 | 744536875 | 3725 | 3725 | 3725 | 3725 | 843 |
| 392 | 20240923 | 130600 | 741396700 | 3725 | 3730 | 3730 | 3725 | 610 |
| 393 | 20240923 | 130500 | 739122785 | 3730 | 3740 | 3740 | 3730 | 25 |
| 394 | 20240923 | 130400 | 739029525 | 3740 | 3740 | 3740 | 3740 | 0 |
| 395 | 20240923 | 130300 | 739029525 | 3740 | 3740 | 3740 | 3740 | 100 |
| 396 | 20240923 | 130200 | 738655525 | 3740 | 3740 | 3740 | 3740 | 1 |
| 397 | 20240923 | 130100 | 738651785 | 3730 | 3730 | 3730 | 3730 | 1190 |
| 398 | 20240923 | 130000 | 734213085 | 3735 | 3750 | 3750 | 3735 | 243 |
| 399 | 20240923 | 125900 | 733304765 | 3755 | 3750 | 3755 | 3750 | 1385 |
| 400 | 20240923 | 125800 | 728111010 | 3755 | 3765 | 3765 | 3755 | 3294 |
| 401 | 20240923 | 125700 | 715737530 | 3755 | 3760 | 3765 | 3755 | 1758 |
| 402 | 20240923 | 125600 | 709124085 | 3765 | 3765 | 3765 | 3760 | 1878 |
| 403 | 20240923 | 125500 | 702062765 | 3760 | 3755 | 3760 | 3755 | 2337 |
| 404 | 20240923 | 125400 | 693276995 | 3760 | 3760 | 3760 | 3755 | 7 |
| 405 | 20240923 | 125300 | 693250680 | 3760 | 3755 | 3760 | 3755 | 31 |
| 406 | 20240923 | 125200 | 693134265 | 3750 | 3755 | 3760 | 3750 | 2101 |
| 407 | 20240923 | 125100 | 685241555 | 3750 | 3745 | 3750 | 3745 | 3769 |
| 408 | 20240923 | 125000 | 671110765 | 3745 | 3745 | 3745 | 3745 | 0 |
| 409 | 20240923 | 124900 | 671110765 | 3745 | 3745 | 3745 | 3745 | 1 |
| 410 | 20240923 | 124800 | 671107020 | 3735 | 3740 | 3745 | 3735 | 590 |
| 411 | 20240923 | 124700 | 668900210 | 3745 | 3740 | 3745 | 3740 | 201 |
| 412 | 20240923 | 124600 | 668148465 | 3745 | 3745 | 3745 | 3745 | 2 |
| 413 | 20240923 | 124500 | 668140975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 414 | 20240923 | 124400 | 668140975 | 3740 | 3740 | 3740 | 3740 | 0 |
| 415 | 20240923 | 124300 | 668140975 | 3740 | 3740 | 3740 | 3740 | 844 |
| 416 | 20240923 | 124200 | 664984415 | 3740 | 3740 | 3740 | 3740 | 24 |
| 417 | 20240923 | 124100 | 664894655 | 3740 | 3740 | 3740 | 3740 | 0 |
| 418 | 20240923 | 124000 | 664894655 | 3740 | 3740 | 3740 | 3740 | 0 |
| 419 | 20240923 | 123900 | 664894655 | 3740 | 3735 | 3740 | 3735 | 67 |
| 420 | 20240923 | 123800 | 664644405 | 3735 | 3735 | 3735 | 3735 | 211 |
| 421 | 20240923 | 123700 | 663856320 | 3735 | 3735 | 3735 | 3735 | 81 |
| 422 | 20240923 | 123600 | 663553785 | 3735 | 3735 | 3735 | 3735 | 0 |
| 423 | 20240923 | 123500 | 663553785 | 3735 | 3735 | 3735 | 3735 | 4 |
| 424 | 20240923 | 123400 | 663538845 | 3735 | 3735 | 3735 | 3735 | 0 |
| 425 | 20240923 | 123300 | 663538845 | 3735 | 3735 | 3735 | 3735 | 59 |
| 426 | 20240923 | 123200 | 663318480 | 3725 | 3730 | 3730 | 3725 | 100 |
| 427 | 20240923 | 123100 | 662945880 | 3745 | 3740 | 3745 | 3740 | 66 |
| 428 | 20240923 | 123000 | 662699035 | 3740 | 3725 | 3740 | 3725 | 188 |
| 429 | 20240923 | 122900 | 661998645 | 3725 | 3740 | 3740 | 3725 | 275 |
| 430 | 20240923 | 122800 | 660970295 | 3740 | 3740 | 3740 | 3740 | 133 |
| 431 | 20240923 | 122700 | 660472875 | 3740 | 3745 | 3745 | 3740 | 2 |
| 432 | 20240923 | 122600 | 660465390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 433 | 20240923 | 122500 | 660465390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 434 | 20240923 | 122400 | 660465390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 435 | 20240923 | 122300 | 660465390 | 3725 | 3725 | 3725 | 3725 | 0 |
| 436 | 20240923 | 122200 | 660465390 | 3725 | 3725 | 3725 | 3725 | 20 |
| 437 | 20240923 | 122100 | 660390890 | 3745 | 3740 | 3745 | 3740 | 31 |
| 438 | 20240923 | 122000 | 660274945 | 3740 | 3725 | 3740 | 3725 | 636 |
| 439 | 20240923 | 121900 | 657904300 | 3725 | 3725 | 3725 | 3725 | 9 |
| 440 | 20240923 | 121800 | 657870775 | 3725 | 3725 | 3725 | 3725 | 0 |
| 441 | 20240923 | 121700 | 657870775 | 3725 | 3725 | 3725 | 3725 | 217 |
| 442 | 20240923 | 121600 | 657062450 | 3725 | 3725 | 3725 | 3725 | 2 |
| 443 | 20240923 | 121500 | 657055000 | 3725 | 3725 | 3725 | 3725 | 2 |
| 444 | 20240923 | 121400 | 657047550 | 3745 | 3745 | 3745 | 3745 | 15 |
| 445 | 20240923 | 121300 | 656991375 | 3745 | 3745 | 3745 | 3745 | 1 |
| 446 | 20240923 | 121200 | 656987630 | 3720 | 3720 | 3720 | 3720 | 79 |
| 447 | 20240923 | 121100 | 656693750 | 3720 | 3720 | 3720 | 3720 | 15 |
| 448 | 20240923 | 121000 | 656637950 | 3720 | 3720 | 3720 | 3720 | 600 |
| 449 | 20240923 | 120900 | 654405950 | 3720 | 3720 | 3720 | 3720 | 0 |
| 450 | 20240923 | 120800 | 654405950 | 3720 | 3720 | 3720 | 3720 | 981 |
| 451 | 20240923 | 120700 | 650756630 | 3720 | 3720 | 3720 | 3720 | 1 |
| 452 | 20240923 | 120600 | 650752910 | 3715 | 3715 | 3715 | 3715 | 27 |
| 453 | 20240923 | 120500 | 650652605 | 3720 | 3720 | 3720 | 3720 | 558 |
| 454 | 20240923 | 120400 | 648576845 | 3720 | 3720 | 3720 | 3720 | 57 |
| 455 | 20240923 | 120300 | 648364805 | 3720 | 3720 | 3720 | 3720 | 95 |
| 456 | 20240923 | 120200 | 648011405 | 3745 | 3745 | 3745 | 3745 | 26 |
| 457 | 20240923 | 120100 | 647914035 | 3745 | 3720 | 3745 | 3720 | 1207 |
| 458 | 20240923 | 120000 | 643421675 | 3720 | 3735 | 3735 | 3720 | 634 |
| 459 | 20240923 | 115900 | 641059535 | 3745 | 3745 | 3745 | 3745 | 370 |
| 460 | 20240923 | 115800 | 639673885 | 3745 | 3745 | 3745 | 3745 | 262 |
| 461 | 20240923 | 115700 | 638692695 | 3745 | 3745 | 3745 | 3745 | 164 |
| 462 | 20240923 | 115600 | 638078515 | 3745 | 3745 | 3745 | 3745 | 2 |
| 463 | 20240923 | 115500 | 638071025 | 3755 | 3745 | 3755 | 3745 | 19 |
| 464 | 20240923 | 115400 | 637999740 | 3755 | 3750 | 3755 | 3750 | 106 |
| 465 | 20240923 | 115300 | 637602225 | 3750 | 3750 | 3750 | 3750 | 30 |
| 466 | 20240923 | 115200 | 637489725 | 3745 | 3745 | 3750 | 3745 | 64 |
| 467 | 20240923 | 115100 | 637249980 | 3745 | 3745 | 3745 | 3745 | 5 |
| 468 | 20240923 | 115000 | 637231255 | 3745 | 3750 | 3755 | 3745 | 548 |
| 469 | 20240923 | 114900 | 635177205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 470 | 20240923 | 114800 | 635177205 | 3750 | 3750 | 3750 | 3750 | 0 |
| 471 | 20240923 | 114700 | 635177205 | 3750 | 3730 | 3750 | 3730 | 543 |
| 472 | 20240923 | 114600 | 633141980 | 3735 | 3735 | 3735 | 3735 | 117 |
| 473 | 20240923 | 114500 | 632704985 | 3735 | 3735 | 3735 | 3735 | 200 |
| 474 | 20240923 | 114400 | 631957985 | 3730 | 3730 | 3730 | 3730 | 30 |
| 475 | 20240923 | 114300 | 631846085 | 3740 | 3740 | 3740 | 3735 | 354 |
| 476 | 20240923 | 114200 | 630522180 | 3745 | 3745 | 3745 | 3740 | 522 |
| 477 | 20240923 | 114100 | 628567350 | 3750 | 3745 | 3750 | 3745 | 68 |
| 478 | 20240923 | 114000 | 628312665 | 3745 | 3745 | 3745 | 3745 | 41 |
| 479 | 20240923 | 113900 | 628159120 | 3745 | 3750 | 3755 | 3745 | 499 |
| 480 | 20240923 | 113800 | 626287540 | 3750 | 3760 | 3765 | 3740 | 120 |
| 481 | 20240923 | 113700 | 625836260 | 3765 | 3745 | 3765 | 3745 | 3190 |
| 482 | 20240923 | 113600 | 613855580 | 3745 | 3745 | 3745 | 3745 | 0 |
| 483 | 20240923 | 113500 | 613855580 | 3745 | 3725 | 3745 | 3725 | 489 |
| 484 | 20240923 | 113400 | 612024835 | 3720 | 3720 | 3720 | 3720 | 0 |
| 485 | 20240923 | 113300 | 612024835 | 3720 | 3720 | 3720 | 3720 | 0 |
| 486 | 20240923 | 113200 | 612024835 | 3720 | 3745 | 3745 | 3720 | 2 |
| 487 | 20240923 | 113100 | 612017370 | 3720 | 3745 | 3745 | 3720 | 727 |
| 488 | 20240923 | 113000 | 609302115 | 3745 | 3745 | 3745 | 3745 | 636 |
| 489 | 20240923 | 112900 | 606920295 | 3750 | 3750 | 3750 | 3750 | 78 |
| 490 | 20240923 | 112800 | 606627795 | 3750 | 3745 | 3750 | 3745 | 1885 |
| 491 | 20240923 | 112700 | 599567450 | 3745 | 3730 | 3745 | 3730 | 464 |
| 492 | 20240923 | 112600 | 597833530 | 3725 | 3725 | 3725 | 3725 | 1163 |
| 493 | 20240923 | 112500 | 593501355 | 3725 | 3720 | 3725 | 3720 | 39 |
| 494 | 20240923 | 112400 | 593356085 | 3725 | 3720 | 3725 | 3720 | 507 |
| 495 | 20240923 | 112300 | 591467530 | 3720 | 3710 | 3720 | 3710 | 236 |
| 496 | 20240923 | 112200 | 590591940 | 3710 | 3715 | 3715 | 3710 | 7 |
| 497 | 20240923 | 112100 | 590565940 | 3715 | 3720 | 3720 | 3715 | 2121 |
| 498 | 20240923 | 112000 | 582686310 | 3720 | 3720 | 3720 | 3720 | 11 |
| 499 | 20240923 | 111900 | 582645390 | 3720 | 3715 | 3720 | 3715 | 3 |
| 500 | 20240923 | 111800 | 582634235 | 3710 | 3715 | 3720 | 3710 | 501 |
| 501 | 20240923 | 111700 | 580772980 | 3710 | 3715 | 3715 | 3710 | 4 |
| 502 | 20240923 | 111600 | 580758135 | 3695 | 3730 | 3730 | 3695 | 3838 |
| 503 | 20240923 | 111500 | 566570645 | 3730 | 3730 | 3730 | 3730 | 1 |
| 504 | 20240923 | 111400 | 566566915 | 3730 | 3715 | 3730 | 3710 | 3554 |
| 505 | 20240923 | 111300 | 553374485 | 3715 | 3715 | 3715 | 3715 | 1 |
| 506 | 20240923 | 111200 | 553370770 | 3730 | 3730 | 3730 | 3710 | 707 |
| 507 | 20240923 | 111100 | 550745385 | 3720 | 3735 | 3735 | 3720 | 3230 |
| 508 | 20240923 | 111000 | 538700355 | 3750 | 3755 | 3755 | 3740 | 738 |
| 509 | 20240923 | 110900 | 535936820 | 3755 | 3740 | 3755 | 3740 | 1311 |
| 510 | 20240923 | 110800 | 531030375 | 3745 | 3755 | 3755 | 3740 | 114 |
| 511 | 20240923 | 110700 | 530603560 | 3755 | 3755 | 3755 | 3755 | 17 |
| 512 | 20240923 | 110600 | 530539725 | 3745 | 3745 | 3760 | 3740 | 218 |
| 513 | 20240923 | 110500 | 529722715 | 3760 | 3750 | 3760 | 3745 | 1455 |
| 514 | 20240923 | 110400 | 524262755 | 3765 | 3750 | 3770 | 3745 | 8875 |
| 515 | 20240923 | 110300 | 490896230 | 3745 | 3710 | 3745 | 3710 | 5904 |
| 516 | 20240923 | 110200 | 468862705 | 3710 | 3710 | 3710 | 3710 | 130 |
| 517 | 20240923 | 110100 | 468380405 | 3710 | 3710 | 3710 | 3710 | 219 |
| 518 | 20240923 | 110000 | 467567915 | 3710 | 3710 | 3710 | 3710 | 0 |
| 519 | 20240923 | 105900 | 467567915 | 3710 | 3710 | 3715 | 3710 | 739 |
| 520 | 20240923 | 105800 | 464826025 | 3700 | 3700 | 3700 | 3700 | 1275 |
| 521 | 20240923 | 105700 | 460108525 | 3700 | 3700 | 3700 | 3700 | 335 |
| 522 | 20240923 | 105600 | 458869025 | 3700 | 3700 | 3700 | 3700 | 71 |
| 523 | 20240923 | 105500 | 458606325 | 3700 | 3705 | 3705 | 3700 | 2 |
| 524 | 20240923 | 105400 | 458598920 | 3700 | 3700 | 3700 | 3700 | 0 |
| 525 | 20240923 | 105300 | 458598920 | 3700 | 3700 | 3700 | 3700 | 0 |
| 526 | 20240923 | 105200 | 458598920 | 3700 | 3700 | 3700 | 3700 | 4 |
| 527 | 20240923 | 105100 | 458584120 | 3700 | 3700 | 3700 | 3700 | 138 |
| 528 | 20240923 | 105000 | 458073520 | 3700 | 3695 | 3700 | 3695 | 72 |
| 529 | 20240923 | 104900 | 457807125 | 3690 | 3695 | 3695 | 3690 | 606 |
| 530 | 20240923 | 104800 | 455570695 | 3695 | 3695 | 3695 | 3695 | 0 |
| 531 | 20240923 | 104700 | 455570695 | 3695 | 3695 | 3695 | 3695 | 101 |
| 532 | 20240923 | 104600 | 455197500 | 3695 | 3700 | 3700 | 3695 | 3140 |
| 533 | 20240923 | 104500 | 443595150 | 3695 | 3695 | 3695 | 3695 | 1 |
| 534 | 20240923 | 104400 | 443591455 | 3720 | 3720 | 3720 | 3720 | 0 |
| 535 | 20240923 | 104300 | 443591455 | 3720 | 3715 | 3720 | 3715 | 67 |
| 536 | 20240923 | 104200 | 443342225 | 3715 | 3715 | 3715 | 3715 | 5 |
| 537 | 20240923 | 104100 | 443323650 | 3715 | 3715 | 3715 | 3715 | 1033 |
| 538 | 20240923 | 104000 | 439486055 | 3715 | 3700 | 3715 | 3700 | 1138 |
| 539 | 20240923 | 103900 | 435266485 | 3700 | 3695 | 3700 | 3695 | 12 |
| 540 | 20240923 | 103800 | 435222095 | 3690 | 3685 | 3690 | 3685 | 2 |
| 541 | 20240923 | 103700 | 435214720 | 3695 | 3695 | 3695 | 3695 | 51 |
| 542 | 20240923 | 103600 | 435026275 | 3690 | 3680 | 3690 | 3675 | 568 |
| 543 | 20240923 | 103500 | 432930380 | 3675 | 3690 | 3690 | 3675 | 1204 |
| 544 | 20240923 | 103400 | 428492375 | 3695 | 3690 | 3695 | 3690 | 22 |
| 545 | 20240923 | 103300 | 428411190 | 3690 | 3690 | 3690 | 3690 | 2 |
| 546 | 20240923 | 103200 | 428403810 | 3690 | 3690 | 3690 | 3690 | 618 |
| 547 | 20240923 | 103100 | 426123390 | 3690 | 3690 | 3690 | 3690 | 0 |
| 548 | 20240923 | 103000 | 426123390 | 3690 | 3690 | 3690 | 3690 | 114 |
| 549 | 20240923 | 102900 | 425702730 | 3690 | 3690 | 3690 | 3690 | 0 |
| 550 | 20240923 | 102800 | 425702730 | 3690 | 3690 | 3690 | 3690 | 5 |
| 551 | 20240923 | 102700 | 425684280 | 3690 | 3690 | 3690 | 3690 | 0 |
| 552 | 20240923 | 102600 | 425684280 | 3690 | 3690 | 3690 | 3690 | 125 |
| 553 | 20240923 | 102500 | 425223030 | 3685 | 3685 | 3685 | 3685 | 1 |
| 554 | 20240923 | 102400 | 425219345 | 3690 | 3690 | 3690 | 3690 | 34 |
| 555 | 20240923 | 102300 | 425093885 | 3690 | 3690 | 3690 | 3690 | 141 |
| 556 | 20240923 | 102200 | 424573595 | 3680 | 3680 | 3680 | 3680 | 0 |
| 557 | 20240923 | 102100 | 424573595 | 3680 | 3680 | 3680 | 3680 | 1532 |
| 558 | 20240923 | 102000 | 418935835 | 3680 | 3690 | 3690 | 3680 | 1549 |
| 559 | 20240923 | 101900 | 413232620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 560 | 20240923 | 101800 | 413232620 | 3690 | 3690 | 3690 | 3690 | 0 |
| 561 | 20240923 | 101700 | 413232620 | 3690 | 3705 | 3705 | 3690 | 638 |
| 562 | 20240923 | 101600 | 410876825 | 3705 | 3705 | 3705 | 3705 | 205 |
| 563 | 20240923 | 101500 | 410117300 | 3685 | 3700 | 3700 | 3685 | 1376 |
| 564 | 20240923 | 101400 | 405038150 | 3700 | 3700 | 3700 | 3700 | 57 |
| 565 | 20240923 | 101300 | 404827250 | 3705 | 3705 | 3705 | 3705 | 2 |
| 566 | 20240923 | 101200 | 404819840 | 3705 | 3715 | 3715 | 3700 | 3168 |
| 567 | 20240923 | 101100 | 393077505 | 3715 | 3720 | 3720 | 3710 | 4032 |
| 568 | 20240923 | 101000 | 378106260 | 3715 | 3715 | 3715 | 3715 | 0 |
| 569 | 20240923 | 100900 | 378106260 | 3715 | 3710 | 3715 | 3710 | 96 |
| 570 | 20240923 | 100800 | 377749675 | 3715 | 3715 | 3725 | 3715 | 334 |
| 571 | 20240923 | 100700 | 376507765 | 3715 | 3725 | 3725 | 3715 | 226 |
| 572 | 20240923 | 100600 | 375666255 | 3725 | 3720 | 3725 | 3715 | 643 |
| 573 | 20240923 | 100500 | 373277465 | 3725 | 3725 | 3725 | 3725 | 1 |
| 574 | 20240923 | 100400 | 373273740 | 3715 | 3715 | 3720 | 3715 | 790 |
| 575 | 20240923 | 100300 | 370338795 | 3715 | 3715 | 3715 | 3715 | 0 |
| 576 | 20240923 | 100200 | 370338795 | 3715 | 3730 | 3730 | 3715 | 970 |
| 577 | 20240923 | 100100 | 366734615 | 3720 | 3720 | 3720 | 3720 | 0 |
| 578 | 20240923 | 100000 | 366734615 | 3720 | 3720 | 3720 | 3720 | 157 |
| 579 | 20240923 | 095900 | 366150575 | 3720 | 3720 | 3720 | 3720 | 65 |
| 580 | 20240923 | 095800 | 365908775 | 3720 | 3735 | 3735 | 3720 | 1494 |
| 581 | 20240923 | 095700 | 360346985 | 3730 | 3725 | 3730 | 3725 | 2171 |
| 582 | 20240923 | 095600 | 352250505 | 3720 | 3720 | 3720 | 3720 | 2 |
| 583 | 20240923 | 095500 | 352243065 | 3735 | 3730 | 3735 | 3730 | 266 |
| 584 | 20240923 | 095400 | 351250845 | 3725 | 3725 | 3725 | 3720 | 602 |
| 585 | 20240923 | 095300 | 349010030 | 3735 | 3735 | 3735 | 3735 | 0 |
| 586 | 20240923 | 095200 | 349010030 | 3735 | 3725 | 3735 | 3720 | 1556 |
| 587 | 20240923 | 095100 | 343218900 | 3725 | 3730 | 3730 | 3725 | 656 |
| 588 | 20240923 | 095000 | 340772800 | 3730 | 3735 | 3735 | 3730 | 1046 |
| 589 | 20240923 | 094900 | 336866220 | 3730 | 3725 | 3735 | 3725 | 907 |
| 590 | 20240923 | 094800 | 333482785 | 3720 | 3720 | 3720 | 3720 | 120 |
| 591 | 20240923 | 094700 | 333036385 | 3720 | 3720 | 3720 | 3720 | 1 |
| 592 | 20240923 | 094600 | 333032665 | 3720 | 3715 | 3720 | 3715 | 70 |
| 593 | 20240923 | 094500 | 332772365 | 3735 | 3735 | 3735 | 3735 | 1 |
| 594 | 20240923 | 094400 | 332768630 | 3735 | 3735 | 3735 | 3725 | 287 |
| 595 | 20240923 | 094300 | 331698725 | 3735 | 3720 | 3735 | 3720 | 84 |
| 596 | 20240923 | 094200 | 331386080 | 3720 | 3720 | 3720 | 3720 | 37 |
| 597 | 20240923 | 094100 | 331248440 | 3710 | 3710 | 3710 | 3710 | 553 |
| 598 | 20240923 | 094000 | 329196810 | 3710 | 3730 | 3730 | 3710 | 3720 |
| 599 | 20240923 | 093900 | 315367290 | 3730 | 3730 | 3730 | 3730 | 500 |
| 600 | 20240923 | 093800 | 313502290 | 3730 | 3730 | 3730 | 3730 | 790 |
| 601 | 20240923 | 093700 | 310555590 | 3730 | 3735 | 3735 | 3730 | 2002 |
| 602 | 20240923 | 093600 | 303086905 | 3750 | 3740 | 3755 | 3740 | 190 |
| 603 | 20240923 | 093500 | 302374580 | 3740 | 3750 | 3750 | 3735 | 922 |
| 604 | 20240923 | 093400 | 298923545 | 3755 | 3745 | 3755 | 3740 | 1864 |
| 605 | 20240923 | 093300 | 291939945 | 3745 | 3745 | 3750 | 3745 | 1298 |
| 606 | 20240923 | 093200 | 287077490 | 3735 | 3740 | 3740 | 3730 | 3341 |
| 607 | 20240923 | 093100 | 274607570 | 3745 | 3745 | 3745 | 3740 | 1966 |
| 608 | 20240923 | 093000 | 267245225 | 3745 | 3735 | 3745 | 3730 | 282 |
| 609 | 20240923 | 092900 | 266192050 | 3735 | 3735 | 3750 | 3735 | 2569 |
| 610 | 20240923 | 092800 | 256584180 | 3735 | 3735 | 3735 | 3735 | 796 |
| 611 | 20240923 | 092700 | 253611120 | 3745 | 3730 | 3745 | 3730 | 2534 |
| 612 | 20240923 | 092600 | 244146775 | 3730 | 3745 | 3745 | 3725 | 5845 |
| 613 | 20240923 | 092500 | 222312000 | 3745 | 3735 | 3745 | 3735 | 3150 |
| 614 | 20240923 | 092400 | 210535745 | 3710 | 3710 | 3710 | 3710 | 400 |
| 615 | 20240923 | 092300 | 209051745 | 3705 | 3725 | 3735 | 3705 | 1665 |
| 616 | 20240923 | 092200 | 202845835 | 3725 | 3715 | 3725 | 3715 | 336 |
| 617 | 20240923 | 092100 | 201596355 | 3690 | 3705 | 3705 | 3690 | 2583 |
| 618 | 20240923 | 092000 | 192048585 | 3705 | 3700 | 3715 | 3695 | 460 |
| 619 | 20240923 | 091900 | 190344825 | 3700 | 3700 | 3700 | 3700 | 5 |
| 620 | 20240923 | 091800 | 190326325 | 3700 | 3685 | 3700 | 3685 | 52 |
| 621 | 20240923 | 091700 | 190134645 | 3685 | 3685 | 3685 | 3685 | 500 |
| 622 | 20240923 | 091600 | 188292145 | 3685 | 3700 | 3700 | 3685 | 611 |
| 623 | 20240923 | 091500 | 186039410 | 3705 | 3725 | 3725 | 3705 | 1487 |
| 624 | 20240923 | 091400 | 180515825 | 3725 | 3715 | 3740 | 3715 | 4186 |
| 625 | 20240923 | 091300 | 164922765 | 3695 | 3675 | 3720 | 3675 | 1323 |
| 626 | 20240923 | 091200 | 160013090 | 3675 | 3680 | 3680 | 3675 | 387 |
| 627 | 20240923 | 091100 | 158589930 | 3675 | 3685 | 3685 | 3675 | 1000 |
| 628 | 20240923 | 091000 | 154910965 | 3685 | 3690 | 3690 | 3685 | 5714 |
| 629 | 20240923 | 090900 | 133853835 | 3690 | 3705 | 3710 | 3690 | 2583 |
| 630 | 20240923 | 090800 | 124298925 | 3710 | 3700 | 3710 | 3680 | 1677 |
| 631 | 20240923 | 090700 | 118091630 | 3700 | 3665 | 3700 | 3665 | 716 |
| 632 | 20240923 | 090600 | 115453720 | 3665 | 3675 | 3680 | 3665 | 464 |
| 633 | 20240923 | 090500 | 113751905 | 3680 | 3675 | 3680 | 3675 | 332 |
| 634 | 20240923 | 090400 | 112530210 | 3660 | 3660 | 3660 | 3660 | 955 |
| 635 | 20240923 | 090300 | 109034910 | 3660 | 3685 | 3690 | 3660 | 11453 |
| 636 | 20240923 | 090200 | 66951420 | 3685 | 3690 | 3710 | 3685 | 5153 |
| 637 | 20240923 | 090100 | 47940515 | 3685 | 3680 | 3685 | 3665 | 4773 |
| 638 | 20240923 | 090000 | 30417370 | 3665 | 3660 | 3675 | 3660 | 5214 |