30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 3 | 20240906 | 193200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240906 | 193100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240906 | 193000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240906 | 192900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240906 | 192800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240906 | 192700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240906 | 192600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240906 | 192500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240906 | 192400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240906 | 192300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240906 | 192200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240906 | 192100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240906 | 192000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240906 | 191900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240906 | 191800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240906 | 191700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240906 | 191600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240906 | 191500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240906 | 191400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240906 | 191300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240906 | 191200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240906 | 191100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240906 | 191000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240906 | 190900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240906 | 190800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240906 | 190700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240906 | 190600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240906 | 190500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240906 | 190400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240906 | 190300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 33 | 20240906 | 190200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240906 | 190100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240906 | 190000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240906 | 185900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240906 | 185800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240906 | 185700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240906 | 185600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240906 | 185500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240906 | 185400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240906 | 185300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240906 | 185200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240906 | 185100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240906 | 185000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240906 | 184900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240906 | 184800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240906 | 184700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240906 | 184600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240906 | 184500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240906 | 184400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240906 | 184300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240906 | 184200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240906 | 184100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240906 | 184000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240906 | 183900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240906 | 183800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240906 | 183700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240906 | 183600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240906 | 183500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240906 | 183400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240906 | 183300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 63 | 20240906 | 183200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240906 | 183100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240906 | 183000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240906 | 182900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240906 | 182800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240906 | 182700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240906 | 182600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240906 | 182500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240906 | 182400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240906 | 182300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240906 | 182200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240906 | 182100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240906 | 182000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240906 | 181900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240906 | 181800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240906 | 181700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240906 | 181600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240906 | 181500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240906 | 181400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240906 | 181300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240906 | 181200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240906 | 181100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240906 | 181000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240906 | 180900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240906 | 180800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240906 | 180700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240906 | 180600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240906 | 180500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240906 | 180400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240906 | 180300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 93 | 20240906 | 180200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240906 | 180100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240906 | 180000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240906 | 175900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240906 | 175800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240906 | 175700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240906 | 175600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240906 | 175500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240906 | 175400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240906 | 175300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240906 | 175200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240906 | 175100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240906 | 175000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240906 | 174900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240906 | 174800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240906 | 174700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240906 | 174600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240906 | 174500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240906 | 174400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240906 | 174300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240906 | 174200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240906 | 174100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240906 | 174000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240906 | 173900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240906 | 173800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240906 | 173700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240906 | 173600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240906 | 173500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240906 | 173400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240906 | 173300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 123 | 20240906 | 173200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240906 | 173100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240906 | 173000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240906 | 172900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240906 | 172800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240906 | 172700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240906 | 172600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240906 | 172500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240906 | 172400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240906 | 172300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240906 | 172200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240906 | 172100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240906 | 172000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240906 | 171900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240906 | 171800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240906 | 171700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240906 | 171600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240906 | 171500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240906 | 171400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240906 | 171300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240906 | 171200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240906 | 171100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240906 | 171000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240906 | 170900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240906 | 170800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240906 | 170700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240906 | 170600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240906 | 170500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240906 | 170400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240906 | 170300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 153 | 20240906 | 170200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240906 | 170100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240906 | 170000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240906 | 165900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240906 | 165800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240906 | 165700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240906 | 165600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240906 | 165500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240906 | 165400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240906 | 165300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240906 | 165200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240906 | 165100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240906 | 165000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240906 | 164900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240906 | 164800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240906 | 164700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240906 | 164600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240906 | 164500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240906 | 164400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240906 | 164300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240906 | 164200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240906 | 164100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240906 | 164000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240906 | 163900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240906 | 163800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240906 | 163700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240906 | 163600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240906 | 163500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240906 | 163400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240906 | 163300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 183 | 20240906 | 163200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240906 | 163100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240906 | 163000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240906 | 162900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240906 | 162800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240906 | 162700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240906 | 162600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240906 | 162500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240906 | 162400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240906 | 162300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240906 | 162200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240906 | 162100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240906 | 162000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240906 | 161900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240906 | 161800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240906 | 161700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240906 | 161600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240906 | 161500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240906 | 161400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20240906 | 161300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20240906 | 161200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20240906 | 161100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20240906 | 161000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20240906 | 160900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20240906 | 160800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240906 | 160700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240906 | 160600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240906 | 160500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240906 | 160400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 212 | 20240906 | 160300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 213 | 20240906 | 160200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240906 | 160100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240906 | 160000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240906 | 155900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240906 | 155800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20240906 | 155700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20240906 | 155600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20240906 | 155500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20240906 | 155400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20240906 | 155300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 223 | 20240906 | 155200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20240906 | 155100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20240906 | 155000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20240906 | 154900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20240906 | 154800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 228 | 20240906 | 154700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 229 | 20240906 | 154600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 230 | 20240906 | 154500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 231 | 20240906 | 154400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 232 | 20240906 | 154300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 233 | 20240906 | 154200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 234 | 20240906 | 154100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 235 | 20240906 | 154000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 236 | 20240906 | 153900 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 237 | 20240906 | 153800 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 238 | 20240906 | 153700 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 239 | 20240906 | 153600 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 240 | 20240906 | 153500 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 241 | 20240906 | 153400 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 242 | 20240906 | 153300 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 243 | 20240906 | 153200 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 244 | 20240906 | 153100 | 607946180 | 3910 | 3910 | 3910 | 3910 | 0 |
| 245 | 20240906 | 153000 | 607946180 | 3910 | 3910 | 3910 | 3910 | 3816 |
| 246 | 20240906 | 152900 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 247 | 20240906 | 152800 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 248 | 20240906 | 152700 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 249 | 20240906 | 152600 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 250 | 20240906 | 152500 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 251 | 20240906 | 152400 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 252 | 20240906 | 152300 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 253 | 20240906 | 152200 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 254 | 20240906 | 152100 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 255 | 20240906 | 152000 | 593025620 | 3900 | 3900 | 3900 | 3900 | 0 |
| 256 | 20240906 | 151900 | 593025620 | 3900 | 3895 | 3900 | 3890 | 1736 |
| 257 | 20240906 | 151800 | 586264230 | 3890 | 3890 | 3890 | 3885 | 521 |
| 258 | 20240906 | 151700 | 584238690 | 3890 | 3870 | 3900 | 3850 | 8182 |
| 259 | 20240906 | 151600 | 552692870 | 3870 | 3895 | 3895 | 3870 | 2000 |
| 260 | 20240906 | 151500 | 544935715 | 3895 | 3910 | 3910 | 3895 | 21 |
| 261 | 20240906 | 151400 | 544853905 | 3910 | 3910 | 3910 | 3910 | 24 |
| 262 | 20240906 | 151300 | 544760065 | 3895 | 3910 | 3910 | 3895 | 2 |
| 263 | 20240906 | 151200 | 544752260 | 3895 | 3910 | 3910 | 3890 | 36 |
| 264 | 20240906 | 151100 | 544612050 | 3910 | 3910 | 3910 | 3910 | 11 |
| 265 | 20240906 | 151000 | 544569040 | 3910 | 3910 | 3910 | 3880 | 358 |
| 266 | 20240906 | 150900 | 543177855 | 3910 | 3910 | 3910 | 3910 | 2 |
| 267 | 20240906 | 150800 | 543170035 | 3910 | 3910 | 3910 | 3910 | 2 |
| 268 | 20240906 | 150700 | 543162215 | 3910 | 3910 | 3910 | 3910 | 1 |
| 269 | 20240906 | 150600 | 543158305 | 3895 | 3895 | 3895 | 3895 | 110 |
| 270 | 20240906 | 150500 | 542729855 | 3895 | 3915 | 3915 | 3895 | 516 |
| 271 | 20240906 | 150400 | 540716410 | 3910 | 3915 | 3915 | 3910 | 134 |
| 272 | 20240906 | 150300 | 540192465 | 3915 | 3915 | 3915 | 3915 | 1 |
| 273 | 20240906 | 150200 | 540188550 | 3915 | 3915 | 3915 | 3915 | 460 |
| 274 | 20240906 | 150100 | 538387650 | 3915 | 3915 | 3915 | 3915 | 0 |
| 275 | 20240906 | 150000 | 538387650 | 3915 | 3935 | 3935 | 3870 | 3646 |
| 276 | 20240906 | 145900 | 524220910 | 3935 | 3935 | 3935 | 3935 | 1 |
| 277 | 20240906 | 145800 | 524216975 | 3935 | 3935 | 3935 | 3935 | 1 |
| 278 | 20240906 | 145700 | 524213040 | 3940 | 3940 | 3940 | 3940 | 1 |
| 279 | 20240906 | 145600 | 524209100 | 3920 | 3920 | 3920 | 3920 | 168 |
| 280 | 20240906 | 145500 | 523550540 | 3920 | 3920 | 3920 | 3920 | 1 |
| 281 | 20240906 | 145400 | 523546620 | 3915 | 3920 | 3920 | 3915 | 395 |
| 282 | 20240906 | 145300 | 522000190 | 3920 | 3955 | 3955 | 3885 | 11313 |
| 283 | 20240906 | 145200 | 477839660 | 3950 | 3950 | 3950 | 3945 | 479 |
| 284 | 20240906 | 145100 | 475947810 | 3945 | 3945 | 3945 | 3945 | 100 |
| 285 | 20240906 | 145000 | 475553310 | 3945 | 3950 | 3950 | 3945 | 151 |
| 286 | 20240906 | 144900 | 474957610 | 3950 | 3945 | 3950 | 3945 | 463 |
| 287 | 20240906 | 144800 | 473129515 | 3945 | 3945 | 3945 | 3945 | 1 |
| 288 | 20240906 | 144700 | 473125570 | 3935 | 3945 | 3945 | 3935 | 530 |
| 289 | 20240906 | 144600 | 471039865 | 3945 | 3945 | 3945 | 3945 | 0 |
| 290 | 20240906 | 144500 | 471039865 | 3945 | 3945 | 3945 | 3945 | 5 |
| 291 | 20240906 | 144400 | 471020140 | 3945 | 3945 | 3945 | 3945 | 1 |
| 292 | 20240906 | 144300 | 471016195 | 3940 | 3945 | 3945 | 3940 | 2 |
| 293 | 20240906 | 144200 | 471008310 | 3945 | 3945 | 3945 | 3945 | 1 |
| 294 | 20240906 | 144100 | 471004365 | 3945 | 3940 | 3945 | 3940 | 6 |
| 295 | 20240906 | 144000 | 470980715 | 3945 | 3945 | 3945 | 3945 | 1 |
| 296 | 20240906 | 143900 | 470976770 | 3945 | 3945 | 3945 | 3945 | 81 |
| 297 | 20240906 | 143800 | 470657225 | 3940 | 3945 | 3945 | 3940 | 173 |
| 298 | 20240906 | 143700 | 469975600 | 3940 | 3945 | 3945 | 3940 | 49 |
| 299 | 20240906 | 143600 | 469782340 | 3945 | 3945 | 3945 | 3945 | 59 |
| 300 | 20240906 | 143500 | 469549585 | 3945 | 3945 | 3945 | 3945 | 41 |
| 301 | 20240906 | 143400 | 469387840 | 3945 | 3950 | 3950 | 3945 | 98 |
| 302 | 20240906 | 143300 | 469001225 | 3950 | 3945 | 3950 | 3945 | 1201 |
| 303 | 20240906 | 143200 | 464257555 | 3945 | 3940 | 3945 | 3940 | 851 |
| 304 | 20240906 | 143100 | 460902340 | 3940 | 3940 | 3940 | 3940 | 0 |
| 305 | 20240906 | 143000 | 460902340 | 3940 | 3940 | 3940 | 3940 | 2 |
| 306 | 20240906 | 142900 | 460894460 | 3940 | 3940 | 3940 | 3915 | 432 |
| 307 | 20240906 | 142800 | 459194705 | 3945 | 3945 | 3945 | 3945 | 1 |
| 308 | 20240906 | 142700 | 459190760 | 3935 | 3935 | 3935 | 3935 | 101 |
| 309 | 20240906 | 142600 | 458793325 | 3920 | 3920 | 3920 | 3920 | 0 |
| 310 | 20240906 | 142500 | 458793325 | 3920 | 3940 | 3940 | 3920 | 22 |
| 311 | 20240906 | 142400 | 458707065 | 3940 | 3940 | 3940 | 3940 | 1 |
| 312 | 20240906 | 142300 | 458703125 | 3940 | 3940 | 3940 | 3940 | 11 |
| 313 | 20240906 | 142200 | 458659785 | 3940 | 3940 | 3940 | 3940 | 1 |
| 314 | 20240906 | 142100 | 458655845 | 3945 | 3945 | 3945 | 3945 | 0 |
| 315 | 20240906 | 142000 | 458655845 | 3945 | 3945 | 3945 | 3945 | 1 |
| 316 | 20240906 | 141900 | 458651900 | 3925 | 3945 | 3945 | 3925 | 34 |
| 317 | 20240906 | 141800 | 458518430 | 3945 | 3945 | 3945 | 3945 | 1 |
| 318 | 20240906 | 141700 | 458514485 | 3945 | 3945 | 3945 | 3945 | 1 |
| 319 | 20240906 | 141600 | 458510540 | 3945 | 3945 | 3945 | 3945 | 0 |
| 320 | 20240906 | 141500 | 458510540 | 3945 | 3945 | 3945 | 3945 | 3 |
| 321 | 20240906 | 141400 | 458498705 | 3945 | 3945 | 3945 | 3945 | 1 |
| 322 | 20240906 | 141300 | 458494760 | 3945 | 3945 | 3945 | 3945 | 51 |
| 323 | 20240906 | 141200 | 458293565 | 3945 | 3945 | 3945 | 3945 | 1 |
| 324 | 20240906 | 141100 | 458289620 | 3925 | 3925 | 3925 | 3925 | 0 |
| 325 | 20240906 | 141000 | 458289620 | 3925 | 3940 | 3940 | 3925 | 919 |
| 326 | 20240906 | 140900 | 454677580 | 3940 | 3945 | 3945 | 3940 | 756 |
| 327 | 20240906 | 140800 | 451698930 | 3945 | 3950 | 3950 | 3945 | 8 |
| 328 | 20240906 | 140700 | 451667365 | 3950 | 3950 | 3950 | 3950 | 1 |
| 329 | 20240906 | 140600 | 451663415 | 3945 | 3950 | 3950 | 3945 | 903 |
| 330 | 20240906 | 140500 | 448100570 | 3950 | 3950 | 3950 | 3950 | 2 |
| 331 | 20240906 | 140400 | 448092670 | 3950 | 3950 | 3950 | 3950 | 1 |
| 332 | 20240906 | 140300 | 448088720 | 3950 | 3950 | 3950 | 3950 | 1 |
| 333 | 20240906 | 140200 | 448084770 | 3950 | 3950 | 3950 | 3950 | 1 |
| 334 | 20240906 | 140100 | 448080820 | 3945 | 3945 | 3945 | 3945 | 5 |
| 335 | 20240906 | 140000 | 448061095 | 3950 | 3950 | 3950 | 3950 | 1 |
| 336 | 20240906 | 135900 | 448057145 | 3950 | 3950 | 3950 | 3950 | 2 |
| 337 | 20240906 | 135800 | 448049245 | 3945 | 3945 | 3945 | 3945 | 61 |
| 338 | 20240906 | 135700 | 447808600 | 3945 | 3945 | 3945 | 3945 | 1 |
| 339 | 20240906 | 135600 | 447804655 | 3945 | 3945 | 3945 | 3945 | 1 |
| 340 | 20240906 | 135500 | 447800710 | 3945 | 3950 | 3950 | 3945 | 3 |
| 341 | 20240906 | 135400 | 447788870 | 3945 | 3950 | 3950 | 3945 | 35 |
| 342 | 20240906 | 135300 | 447650770 | 3950 | 3950 | 3950 | 3950 | 22 |
| 343 | 20240906 | 135200 | 447563870 | 3950 | 3945 | 3950 | 3945 | 51 |
| 344 | 20240906 | 135100 | 447362670 | 3940 | 3940 | 3940 | 3940 | 130 |
| 345 | 20240906 | 135000 | 446850470 | 3940 | 3945 | 3945 | 3940 | 10 |
| 346 | 20240906 | 134900 | 446811065 | 3945 | 3945 | 3945 | 3945 | 1 |
| 347 | 20240906 | 134800 | 446807120 | 3945 | 3945 | 3945 | 3945 | 1 |
| 348 | 20240906 | 134700 | 446803175 | 3945 | 3945 | 3945 | 3945 | 2 |
| 349 | 20240906 | 134600 | 446795285 | 3945 | 3945 | 3945 | 3945 | 0 |
| 350 | 20240906 | 134500 | 446795285 | 3945 | 3945 | 3945 | 3945 | 1001 |
| 351 | 20240906 | 134400 | 442846340 | 3945 | 3945 | 3945 | 3945 | 1 |
| 352 | 20240906 | 134300 | 442842395 | 3940 | 3945 | 3945 | 3940 | 69 |
| 353 | 20240906 | 134200 | 442570530 | 3930 | 3945 | 3945 | 3930 | 1501 |
| 354 | 20240906 | 134100 | 436666925 | 3945 | 3945 | 3945 | 3945 | 0 |
| 355 | 20240906 | 134000 | 436666925 | 3945 | 3945 | 3945 | 3945 | 1 |
| 356 | 20240906 | 133900 | 436662980 | 3945 | 3945 | 3945 | 3945 | 1 |
| 357 | 20240906 | 133800 | 436659035 | 3945 | 3945 | 3945 | 3945 | 1 |
| 358 | 20240906 | 133700 | 436655090 | 3940 | 3945 | 3945 | 3940 | 103 |
| 359 | 20240906 | 133600 | 436249265 | 3940 | 3940 | 3940 | 3940 | 334 |
| 360 | 20240906 | 133500 | 434933305 | 3945 | 3945 | 3945 | 3945 | 41 |
| 361 | 20240906 | 133400 | 434771560 | 3945 | 3945 | 3945 | 3945 | 11 |
| 362 | 20240906 | 133300 | 434728165 | 3950 | 3950 | 3950 | 3950 | 1 |
| 363 | 20240906 | 133200 | 434724215 | 3950 | 3950 | 3950 | 3950 | 1 |
| 364 | 20240906 | 133100 | 434720265 | 3955 | 3955 | 3955 | 3955 | 0 |
| 365 | 20240906 | 133000 | 434720265 | 3955 | 3955 | 3955 | 3955 | 1 |
| 366 | 20240906 | 132900 | 434716310 | 3950 | 3950 | 3950 | 3950 | 51 |
| 367 | 20240906 | 132800 | 434514860 | 3950 | 3950 | 3950 | 3950 | 1 |
| 368 | 20240906 | 132700 | 434510910 | 3950 | 3950 | 3950 | 3950 | 1 |
| 369 | 20240906 | 132600 | 434506960 | 3950 | 3950 | 3950 | 3950 | 0 |
| 370 | 20240906 | 132500 | 434506960 | 3950 | 3950 | 3950 | 3950 | 1 |
| 371 | 20240906 | 132400 | 434503010 | 3940 | 3950 | 3950 | 3940 | 238 |
| 372 | 20240906 | 132300 | 433565280 | 3950 | 3950 | 3950 | 3950 | 1 |
| 373 | 20240906 | 132200 | 433561330 | 3940 | 3940 | 3940 | 3940 | 165 |
| 374 | 20240906 | 132100 | 432911230 | 3930 | 3930 | 3930 | 3930 | 0 |
| 375 | 20240906 | 132000 | 432911230 | 3930 | 3930 | 3930 | 3930 | 104 |
| 376 | 20240906 | 131900 | 432502510 | 3930 | 3930 | 3930 | 3930 | 1 |
| 377 | 20240906 | 131800 | 432498580 | 3930 | 3930 | 3930 | 3930 | 1 |
| 378 | 20240906 | 131700 | 432494650 | 3930 | 3930 | 3930 | 3930 | 1 |
| 379 | 20240906 | 131600 | 432490720 | 3930 | 3930 | 3930 | 3930 | 0 |
| 380 | 20240906 | 131500 | 432490720 | 3930 | 3930 | 3930 | 3930 | 1 |
| 381 | 20240906 | 131400 | 432486790 | 3930 | 3930 | 3930 | 3930 | 1 |
| 382 | 20240906 | 131300 | 432482860 | 3920 | 3930 | 3930 | 3920 | 89 |
| 383 | 20240906 | 131200 | 432133970 | 3930 | 3930 | 3930 | 3930 | 1 |
| 384 | 20240906 | 131100 | 432130040 | 3930 | 3930 | 3930 | 3930 | 0 |
| 385 | 20240906 | 131000 | 432130040 | 3930 | 3930 | 3930 | 3930 | 1 |
| 386 | 20240906 | 130900 | 432126110 | 3930 | 3930 | 3930 | 3930 | 1 |
| 387 | 20240906 | 130800 | 432122180 | 3920 | 3930 | 3930 | 3920 | 19 |
| 388 | 20240906 | 130700 | 432047690 | 3930 | 3930 | 3930 | 3930 | 1 |
| 389 | 20240906 | 130600 | 432043760 | 3925 | 3925 | 3925 | 3925 | 0 |
| 390 | 20240906 | 130500 | 432043760 | 3925 | 3930 | 3930 | 3925 | 14 |
| 391 | 20240906 | 130400 | 431988805 | 3930 | 3930 | 3930 | 3930 | 1 |
| 392 | 20240906 | 130300 | 431984875 | 3930 | 3940 | 3940 | 3930 | 29 |
| 393 | 20240906 | 130200 | 431870895 | 3940 | 3940 | 3940 | 3940 | 1 |
| 394 | 20240906 | 130100 | 431866955 | 3930 | 3930 | 3930 | 3930 | 12 |
| 395 | 20240906 | 130000 | 431819795 | 3945 | 3945 | 3945 | 3945 | 1 |
| 396 | 20240906 | 125900 | 431815850 | 3940 | 3945 | 3945 | 3940 | 101 |
| 397 | 20240906 | 125800 | 431417905 | 3945 | 3945 | 3945 | 3945 | 1 |
| 398 | 20240906 | 125700 | 431413960 | 3945 | 3945 | 3945 | 3945 | 1 |
| 399 | 20240906 | 125600 | 431410015 | 3945 | 3945 | 3945 | 3945 | 88 |
| 400 | 20240906 | 125500 | 431062855 | 3945 | 3945 | 3945 | 3945 | 1 |
| 401 | 20240906 | 125400 | 431058910 | 3945 | 3945 | 3945 | 3945 | 1 |
| 402 | 20240906 | 125300 | 431054965 | 3950 | 3950 | 3950 | 3945 | 101 |
| 403 | 20240906 | 125200 | 430656360 | 3950 | 3950 | 3950 | 3950 | 1 |
| 404 | 20240906 | 125100 | 430652410 | 3925 | 3945 | 3945 | 3925 | 750 |
| 405 | 20240906 | 125000 | 427704410 | 3950 | 3950 | 3950 | 3950 | 1 |
| 406 | 20240906 | 124900 | 427700460 | 3950 | 3950 | 3950 | 3945 | 267 |
| 407 | 20240906 | 124800 | 426646640 | 3945 | 3950 | 3950 | 3945 | 211 |
| 408 | 20240906 | 124700 | 425814240 | 3945 | 3945 | 3945 | 3945 | 713 |
| 409 | 20240906 | 124600 | 423001455 | 3945 | 3945 | 3945 | 3945 | 0 |
| 410 | 20240906 | 124500 | 423001455 | 3945 | 3945 | 3945 | 3945 | 1 |
| 411 | 20240906 | 124400 | 422997510 | 3940 | 3940 | 3940 | 3935 | 699 |
| 412 | 20240906 | 124300 | 420244950 | 3935 | 3930 | 3935 | 3930 | 2 |
| 413 | 20240906 | 124200 | 420237085 | 3925 | 3910 | 3925 | 3910 | 1411 |
| 414 | 20240906 | 124100 | 414709815 | 3910 | 3910 | 3910 | 3910 | 1 |
| 415 | 20240906 | 124000 | 414705905 | 3905 | 3905 | 3905 | 3905 | 275 |
| 416 | 20240906 | 123900 | 413632030 | 3905 | 3910 | 3910 | 3905 | 229 |
| 417 | 20240906 | 123800 | 412737780 | 3910 | 3910 | 3910 | 3910 | 1 |
| 418 | 20240906 | 123700 | 412733870 | 3900 | 3900 | 3900 | 3900 | 300 |
| 419 | 20240906 | 123600 | 411563870 | 3900 | 3910 | 3910 | 3900 | 692 |
| 420 | 20240906 | 123500 | 408860060 | 3900 | 3910 | 3910 | 3900 | 13 |
| 421 | 20240906 | 123400 | 408809350 | 3910 | 3910 | 3910 | 3910 | 1 |
| 422 | 20240906 | 123300 | 408805440 | 3915 | 3915 | 3915 | 3915 | 3 |
| 423 | 20240906 | 123200 | 408793695 | 3915 | 3915 | 3915 | 3915 | 0 |
| 424 | 20240906 | 123100 | 408793695 | 3915 | 3915 | 3915 | 3915 | 1 |
| 425 | 20240906 | 123000 | 408789780 | 3915 | 3915 | 3915 | 3915 | 1 |
| 426 | 20240906 | 122900 | 408785865 | 3915 | 3915 | 3915 | 3915 | 1 |
| 427 | 20240906 | 122800 | 408781950 | 3915 | 3915 | 3915 | 3915 | 1 |
| 428 | 20240906 | 122700 | 408778035 | 3915 | 3915 | 3915 | 3915 | 0 |
| 429 | 20240906 | 122600 | 408778035 | 3915 | 3915 | 3915 | 3915 | 1 |
| 430 | 20240906 | 122500 | 408774120 | 3915 | 3915 | 3915 | 3915 | 51 |
| 431 | 20240906 | 122400 | 408574455 | 3915 | 3915 | 3915 | 3915 | 31 |
| 432 | 20240906 | 122300 | 408453090 | 3915 | 3915 | 3915 | 3915 | 9 |
| 433 | 20240906 | 122200 | 408417855 | 3915 | 3915 | 3915 | 3915 | 0 |
| 434 | 20240906 | 122100 | 408417855 | 3915 | 3915 | 3915 | 3915 | 1 |
| 435 | 20240906 | 122000 | 408413940 | 3915 | 3915 | 3915 | 3915 | 1 |
| 436 | 20240906 | 121900 | 408410025 | 3915 | 3915 | 3915 | 3915 | 1 |
| 437 | 20240906 | 121800 | 408406110 | 3915 | 3915 | 3915 | 3915 | 1 |
| 438 | 20240906 | 121700 | 408402195 | 3915 | 3915 | 3915 | 3915 | 0 |
| 439 | 20240906 | 121600 | 408402195 | 3915 | 3915 | 3915 | 3915 | 1 |
| 440 | 20240906 | 121500 | 408398280 | 3915 | 3915 | 3915 | 3915 | 1 |
| 441 | 20240906 | 121400 | 408394365 | 3915 | 3915 | 3915 | 3915 | 6 |
| 442 | 20240906 | 121300 | 408370875 | 3890 | 3915 | 3915 | 3890 | 17 |
| 443 | 20240906 | 121200 | 408304720 | 3885 | 3885 | 3885 | 3885 | 0 |
| 444 | 20240906 | 121100 | 408304720 | 3885 | 3905 | 3915 | 3885 | 1060 |
| 445 | 20240906 | 121000 | 404174320 | 3915 | 3915 | 3915 | 3915 | 1 |
| 446 | 20240906 | 120900 | 404170405 | 3915 | 3915 | 3915 | 3915 | 24 |
| 447 | 20240906 | 120800 | 404076445 | 3915 | 3915 | 3915 | 3915 | 77 |
| 448 | 20240906 | 120700 | 403774990 | 3910 | 3910 | 3910 | 3910 | 0 |
| 449 | 20240906 | 120600 | 403774990 | 3910 | 3910 | 3910 | 3910 | 139 |
| 450 | 20240906 | 120500 | 403231500 | 3910 | 3910 | 3910 | 3910 | 1 |
| 451 | 20240906 | 120400 | 403227590 | 3910 | 3910 | 3910 | 3910 | 1 |
| 452 | 20240906 | 120300 | 403223680 | 3910 | 3910 | 3910 | 3910 | 1 |
| 453 | 20240906 | 120200 | 403219770 | 3900 | 3900 | 3900 | 3900 | 876 |
| 454 | 20240906 | 120100 | 399803370 | 3915 | 3915 | 3915 | 3915 | 1 |
| 455 | 20240906 | 120000 | 399799455 | 3915 | 3915 | 3915 | 3915 | 1 |
| 456 | 20240906 | 115900 | 399795540 | 3915 | 3915 | 3915 | 3915 | 1 |
| 457 | 20240906 | 115800 | 399791625 | 3915 | 3915 | 3915 | 3915 | 1 |
| 458 | 20240906 | 115700 | 399787710 | 3915 | 3915 | 3915 | 3915 | 0 |
| 459 | 20240906 | 115600 | 399787710 | 3915 | 3915 | 3915 | 3915 | 1 |
| 460 | 20240906 | 115500 | 399783795 | 3915 | 3890 | 3915 | 3890 | 2 |
| 461 | 20240906 | 115400 | 399775990 | 3915 | 3915 | 3915 | 3915 | 1 |
| 462 | 20240906 | 115300 | 399772075 | 3890 | 3915 | 3915 | 3890 | 922 |
| 463 | 20240906 | 115200 | 396175630 | 3915 | 3915 | 3915 | 3915 | 32 |
| 464 | 20240906 | 115100 | 396050350 | 3915 | 3920 | 3920 | 3915 | 9 |
| 465 | 20240906 | 115000 | 396015110 | 3920 | 3920 | 3920 | 3920 | 2 |
| 466 | 20240906 | 114900 | 396007270 | 3915 | 3915 | 3915 | 3915 | 462 |
| 467 | 20240906 | 114800 | 394198540 | 3915 | 3915 | 3915 | 3915 | 1 |
| 468 | 20240906 | 114700 | 394194625 | 3915 | 3915 | 3915 | 3915 | 137 |
| 469 | 20240906 | 114600 | 393658270 | 3920 | 3920 | 3920 | 3920 | 1 |
| 470 | 20240906 | 114500 | 393654350 | 3920 | 3920 | 3920 | 3920 | 1 |
| 471 | 20240906 | 114400 | 393650430 | 3920 | 3920 | 3920 | 3920 | 1 |
| 472 | 20240906 | 114300 | 393646510 | 3920 | 3920 | 3920 | 3920 | 1 |
| 473 | 20240906 | 114200 | 393642590 | 3915 | 3915 | 3915 | 3915 | 0 |
| 474 | 20240906 | 114100 | 393642590 | 3915 | 3920 | 3920 | 3915 | 11 |
| 475 | 20240906 | 114000 | 393599495 | 3915 | 3915 | 3915 | 3915 | 406 |
| 476 | 20240906 | 113900 | 392010005 | 3915 | 3920 | 3920 | 3915 | 5 |
| 477 | 20240906 | 113800 | 391990425 | 3920 | 3900 | 3920 | 3900 | 1001 |
| 478 | 20240906 | 113700 | 388086505 | 3900 | 3900 | 3900 | 3900 | 0 |
| 479 | 20240906 | 113600 | 388086505 | 3900 | 3920 | 3920 | 3900 | 1001 |
| 480 | 20240906 | 113500 | 384172520 | 3920 | 3920 | 3920 | 3920 | 1 |
| 481 | 20240906 | 113400 | 384168600 | 3915 | 3920 | 3920 | 3915 | 51 |
| 482 | 20240906 | 113300 | 383968930 | 3920 | 3925 | 3925 | 3920 | 203 |
| 483 | 20240906 | 113200 | 383173165 | 3925 | 3920 | 3925 | 3920 | 20 |
| 484 | 20240906 | 113100 | 383094760 | 3935 | 3935 | 3935 | 3935 | 1 |
| 485 | 20240906 | 113000 | 383090825 | 3935 | 3945 | 3945 | 3935 | 281 |
| 486 | 20240906 | 112900 | 381985080 | 3945 | 3945 | 3945 | 3945 | 1 |
| 487 | 20240906 | 112800 | 381981135 | 3940 | 3945 | 3945 | 3940 | 64 |
| 488 | 20240906 | 112700 | 381728970 | 3935 | 3935 | 3935 | 3935 | 63 |
| 489 | 20240906 | 112600 | 381481065 | 3945 | 3945 | 3945 | 3945 | 1 |
| 490 | 20240906 | 112500 | 381477120 | 3945 | 3945 | 3945 | 3945 | 1 |
| 491 | 20240906 | 112400 | 381473175 | 3945 | 3945 | 3945 | 3945 | 1 |
| 492 | 20240906 | 112300 | 381469230 | 3935 | 3940 | 3940 | 3935 | 187 |
| 493 | 20240906 | 112200 | 380733380 | 3940 | 3940 | 3940 | 3940 | 202 |
| 494 | 20240906 | 112100 | 379937500 | 3950 | 3950 | 3950 | 3950 | 1 |
| 495 | 20240906 | 112000 | 379933550 | 3950 | 3950 | 3950 | 3950 | 1 |
| 496 | 20240906 | 111900 | 379929600 | 3950 | 3950 | 3950 | 3950 | 1 |
| 497 | 20240906 | 111800 | 379925650 | 3950 | 3950 | 3950 | 3950 | 4 |
| 498 | 20240906 | 111700 | 379909850 | 3950 | 3950 | 3950 | 3950 | 0 |
| 499 | 20240906 | 111600 | 379909850 | 3950 | 3950 | 3950 | 3950 | 1 |
| 500 | 20240906 | 111500 | 379905900 | 3950 | 3950 | 3950 | 3950 | 1 |
| 501 | 20240906 | 111400 | 379901950 | 3950 | 3950 | 3950 | 3950 | 1 |
| 502 | 20240906 | 111300 | 379898000 | 3950 | 3950 | 3950 | 3950 | 1 |
| 503 | 20240906 | 111200 | 379894050 | 3950 | 3950 | 3950 | 3950 | 0 |
| 504 | 20240906 | 111100 | 379894050 | 3950 | 3950 | 3950 | 3950 | 11 |
| 505 | 20240906 | 111000 | 379850600 | 3950 | 3950 | 3950 | 3950 | 1 |
| 506 | 20240906 | 110900 | 379846650 | 3930 | 3945 | 3945 | 3930 | 509 |
| 507 | 20240906 | 110800 | 377842995 | 3945 | 3945 | 3945 | 3945 | 1 |
| 508 | 20240906 | 110700 | 377839050 | 3945 | 3945 | 3945 | 3945 | 204 |
| 509 | 20240906 | 110600 | 377034270 | 3950 | 3950 | 3950 | 3950 | 1 |
| 510 | 20240906 | 110500 | 377030320 | 3950 | 3950 | 3950 | 3950 | 1 |
| 511 | 20240906 | 110400 | 377026370 | 3950 | 3950 | 3950 | 3945 | 134 |
| 512 | 20240906 | 110300 | 376497370 | 3950 | 3950 | 3950 | 3950 | 1 |
| 513 | 20240906 | 110200 | 376493420 | 3950 | 3950 | 3950 | 3950 | 0 |
| 514 | 20240906 | 110100 | 376493420 | 3950 | 3950 | 3950 | 3950 | 2 |
| 515 | 20240906 | 110000 | 376485520 | 3950 | 3950 | 3950 | 3950 | 1 |
| 516 | 20240906 | 105900 | 376481570 | 3950 | 3950 | 3950 | 3950 | 1 |
| 517 | 20240906 | 105800 | 376477620 | 3950 | 3950 | 3950 | 3950 | 1 |
| 518 | 20240906 | 105700 | 376473670 | 3950 | 3950 | 3950 | 3950 | 0 |
| 519 | 20240906 | 105600 | 376473670 | 3950 | 3950 | 3950 | 3950 | 1 |
| 520 | 20240906 | 105500 | 376469720 | 3950 | 3955 | 3955 | 3935 | 203 |
| 521 | 20240906 | 105400 | 375670870 | 3940 | 3940 | 3955 | 3940 | 2903 |
| 522 | 20240906 | 105300 | 364232295 | 3940 | 3940 | 3940 | 3940 | 18 |
| 523 | 20240906 | 105200 | 364161375 | 3940 | 3940 | 3940 | 3940 | 264 |
| 524 | 20240906 | 105100 | 363121215 | 3940 | 3930 | 3940 | 3930 | 1042 |
| 525 | 20240906 | 105000 | 359023630 | 3930 | 3930 | 3930 | 3930 | 1 |
| 526 | 20240906 | 104900 | 359019700 | 3930 | 3930 | 3930 | 3930 | 1 |
| 527 | 20240906 | 104800 | 359015770 | 3930 | 3930 | 3930 | 3930 | 1 |
| 528 | 20240906 | 104700 | 359011840 | 3930 | 3930 | 3930 | 3930 | 0 |
| 529 | 20240906 | 104600 | 359011840 | 3930 | 3930 | 3930 | 3930 | 6 |
| 530 | 20240906 | 104500 | 358988260 | 3930 | 3930 | 3930 | 3930 | 1 |
| 531 | 20240906 | 104400 | 358984330 | 3930 | 3930 | 3930 | 3930 | 2 |
| 532 | 20240906 | 104300 | 358976470 | 3930 | 3925 | 3930 | 3925 | 330 |
| 533 | 20240906 | 104200 | 357681070 | 3925 | 3925 | 3925 | 3925 | 200 |
| 534 | 20240906 | 104100 | 356896070 | 3930 | 3920 | 3930 | 3920 | 2651 |
| 535 | 20240906 | 104000 | 346477660 | 3915 | 3915 | 3915 | 3915 | 2951 |
| 536 | 20240906 | 103900 | 334924495 | 3915 | 3915 | 3915 | 3915 | 1 |
| 537 | 20240906 | 103800 | 334920580 | 3910 | 3915 | 3915 | 3910 | 93 |
| 538 | 20240906 | 103700 | 334556935 | 3910 | 3915 | 3915 | 3905 | 650 |
| 539 | 20240906 | 103600 | 332013185 | 3915 | 3915 | 3915 | 3915 | 3 |
| 540 | 20240906 | 103500 | 332001440 | 3905 | 3910 | 3910 | 3905 | 451 |
| 541 | 20240906 | 103400 | 330238530 | 3910 | 3910 | 3910 | 3910 | 1 |
| 542 | 20240906 | 103300 | 330234620 | 3910 | 3910 | 3910 | 3910 | 102 |
| 543 | 20240906 | 103200 | 329835800 | 3915 | 3915 | 3915 | 3915 | 0 |
| 544 | 20240906 | 103100 | 329835800 | 3915 | 3915 | 3915 | 3915 | 1001 |
| 545 | 20240906 | 103000 | 325916885 | 3915 | 3940 | 3940 | 3915 | 189 |
| 546 | 20240906 | 102900 | 325176235 | 3940 | 3920 | 3940 | 3920 | 508 |
| 547 | 20240906 | 102800 | 323183515 | 3920 | 3915 | 3920 | 3915 | 72 |
| 548 | 20240906 | 102700 | 322901345 | 3915 | 3915 | 3915 | 3915 | 1 |
| 549 | 20240906 | 102600 | 322897430 | 3895 | 3915 | 3915 | 3895 | 4854 |
| 550 | 20240906 | 102500 | 303989840 | 3915 | 3915 | 3915 | 3895 | 1836 |
| 551 | 20240906 | 102400 | 296830245 | 3910 | 3920 | 3920 | 3910 | 21 |
| 552 | 20240906 | 102300 | 296748125 | 3920 | 3915 | 3920 | 3910 | 5843 |
| 553 | 20240906 | 102200 | 273876190 | 3910 | 3910 | 3915 | 3910 | 623 |
| 554 | 20240906 | 102100 | 271439510 | 3905 | 3905 | 3905 | 3905 | 493 |
| 555 | 20240906 | 102000 | 269514345 | 3905 | 3900 | 3905 | 3900 | 453 |
| 556 | 20240906 | 101900 | 267747640 | 3900 | 3900 | 3900 | 3900 | 1 |
| 557 | 20240906 | 101800 | 267743740 | 3915 | 3895 | 3915 | 3895 | 2208 |
| 558 | 20240906 | 101700 | 259139105 | 3895 | 3895 | 3895 | 3895 | 326 |
| 559 | 20240906 | 101600 | 257869335 | 3895 | 3895 | 3895 | 3895 | 100 |
| 560 | 20240906 | 101500 | 257479835 | 3895 | 3895 | 3895 | 3895 | 1 |
| 561 | 20240906 | 101400 | 257475940 | 3895 | 3885 | 3895 | 3885 | 1617 |
| 562 | 20240906 | 101300 | 251193085 | 3885 | 3885 | 3885 | 3885 | 1 |
| 563 | 20240906 | 101200 | 251189200 | 3885 | 3880 | 3885 | 3870 | 1485 |
| 564 | 20240906 | 101100 | 245439435 | 3885 | 3885 | 3885 | 3885 | 17 |
| 565 | 20240906 | 101000 | 245373390 | 3885 | 3870 | 3885 | 3870 | 88 |
| 566 | 20240906 | 100900 | 245031975 | 3880 | 3880 | 3880 | 3880 | 715 |
| 567 | 20240906 | 100800 | 242257775 | 3880 | 3880 | 3880 | 3880 | 1 |
| 568 | 20240906 | 100700 | 242253895 | 3880 | 3875 | 3880 | 3870 | 698 |
| 569 | 20240906 | 100600 | 239552300 | 3880 | 3905 | 3905 | 3875 | 228 |
| 570 | 20240906 | 100500 | 238667775 | 3905 | 3905 | 3905 | 3885 | 8 |
| 571 | 20240906 | 100400 | 238636655 | 3890 | 3890 | 3890 | 3890 | 30 |
| 572 | 20240906 | 100300 | 238519955 | 3890 | 3890 | 3890 | 3885 | 2128 |
| 573 | 20240906 | 100200 | 230242725 | 3905 | 3905 | 3905 | 3895 | 1383 |
| 574 | 20240906 | 100100 | 224849825 | 3915 | 3915 | 3915 | 3915 | 1 |
| 575 | 20240906 | 100000 | 224845910 | 3915 | 3915 | 3915 | 3915 | 0 |
| 576 | 20240906 | 095900 | 224845910 | 3915 | 3910 | 3915 | 3910 | 239 |
| 577 | 20240906 | 095800 | 223910315 | 3915 | 3905 | 3915 | 3900 | 65 |
| 578 | 20240906 | 095700 | 223656505 | 3915 | 3900 | 3915 | 3900 | 276 |
| 579 | 20240906 | 095600 | 222580090 | 3915 | 3935 | 3960 | 3895 | 10056 |
| 580 | 20240906 | 095500 | 183092820 | 3930 | 3930 | 3935 | 3900 | 3802 |
| 581 | 20240906 | 095400 | 168249125 | 3935 | 3935 | 3935 | 3935 | 197 |
| 582 | 20240906 | 095300 | 167473930 | 3935 | 3935 | 3935 | 3935 | 3 |
| 583 | 20240906 | 095200 | 167462125 | 3930 | 3930 | 3930 | 3930 | 0 |
| 584 | 20240906 | 095100 | 167462125 | 3930 | 3915 | 3930 | 3915 | 1990 |
| 585 | 20240906 | 095000 | 159648925 | 3925 | 3925 | 3925 | 3915 | 253 |
| 586 | 20240906 | 094900 | 158655910 | 3930 | 3930 | 3930 | 3930 | 1 |
| 587 | 20240906 | 094800 | 158651980 | 3930 | 3925 | 3935 | 3910 | 1202 |
| 588 | 20240906 | 094700 | 153945795 | 3940 | 3930 | 3940 | 3930 | 2 |
| 589 | 20240906 | 094600 | 153937925 | 3940 | 3940 | 3940 | 3940 | 1 |
| 590 | 20240906 | 094500 | 153933985 | 3935 | 3935 | 3935 | 3935 | 5 |
| 591 | 20240906 | 094400 | 153914310 | 3940 | 3955 | 3955 | 3930 | 1949 |
| 592 | 20240906 | 094300 | 146239420 | 3955 | 3955 | 3955 | 3955 | 5 |
| 593 | 20240906 | 094200 | 146219645 | 3955 | 3955 | 3955 | 3955 | 1 |
| 594 | 20240906 | 094100 | 146215690 | 3960 | 3960 | 3960 | 3960 | 2 |
| 595 | 20240906 | 094000 | 146207770 | 3960 | 3955 | 3960 | 3955 | 721 |
| 596 | 20240906 | 093900 | 143356210 | 3955 | 3955 | 3955 | 3940 | 348 |
| 597 | 20240906 | 093800 | 141983415 | 3955 | 3955 | 3955 | 3955 | 1 |
| 598 | 20240906 | 093700 | 141979460 | 3955 | 3955 | 3955 | 3945 | 26 |
| 599 | 20240906 | 093600 | 141876730 | 3955 | 3955 | 3955 | 3955 | 20 |
| 600 | 20240906 | 093500 | 141797630 | 3965 | 3965 | 3965 | 3950 | 7 |
| 601 | 20240906 | 093400 | 141769950 | 3950 | 3960 | 3960 | 3950 | 710 |
| 602 | 20240906 | 093300 | 138958450 | 3965 | 3960 | 3965 | 3960 | 164 |
| 603 | 20240906 | 093200 | 138309005 | 3975 | 3960 | 3975 | 3960 | 1005 |
| 604 | 20240906 | 093100 | 134329190 | 3960 | 3960 | 3960 | 3960 | 1334 |
| 605 | 20240906 | 093000 | 129046550 | 3940 | 3950 | 3955 | 3940 | 3261 |
| 606 | 20240906 | 092900 | 116166750 | 3950 | 3950 | 3950 | 3945 | 433 |
| 607 | 20240906 | 092800 | 114457010 | 3955 | 3955 | 3955 | 3955 | 51 |
| 608 | 20240906 | 092700 | 114255305 | 3960 | 3960 | 3960 | 3955 | 716 |
| 609 | 20240906 | 092600 | 111420705 | 3960 | 3960 | 3975 | 3960 | 550 |
| 610 | 20240906 | 092500 | 109241955 | 3960 | 3960 | 3960 | 3960 | 2 |
| 611 | 20240906 | 092400 | 109234035 | 3960 | 3960 | 3960 | 3960 | 281 |
| 612 | 20240906 | 092300 | 108121275 | 3980 | 3975 | 3980 | 3975 | 1556 |
| 613 | 20240906 | 092200 | 101936170 | 3975 | 3975 | 3975 | 3965 | 526 |
| 614 | 20240906 | 092100 | 99850070 | 3970 | 3970 | 3970 | 3970 | 12 |
| 615 | 20240906 | 092000 | 99802430 | 3980 | 3980 | 3980 | 3980 | 1 |
| 616 | 20240906 | 091900 | 99798450 | 3980 | 3980 | 3980 | 3980 | 1 |
| 617 | 20240906 | 091800 | 99794470 | 3980 | 3965 | 3980 | 3965 | 15 |
| 618 | 20240906 | 091700 | 99734980 | 3975 | 3975 | 3975 | 3970 | 1015 |
| 619 | 20240906 | 091600 | 95700645 | 3975 | 3975 | 3975 | 3975 | 36 |
| 620 | 20240906 | 091500 | 95557545 | 3985 | 3985 | 3985 | 3980 | 102 |
| 621 | 20240906 | 091400 | 95151205 | 3985 | 3995 | 3995 | 3980 | 2128 |
| 622 | 20240906 | 091300 | 86660160 | 4010 | 4010 | 4010 | 4005 | 557 |
| 623 | 20240906 | 091200 | 84429365 | 3990 | 4010 | 4010 | 3990 | 544 |
| 624 | 20240906 | 091100 | 82255940 | 4015 | 4010 | 4025 | 4010 | 1877 |
| 625 | 20240906 | 091000 | 74714110 | 4025 | 3990 | 4025 | 3990 | 1649 |
| 626 | 20240906 | 090900 | 68109815 | 3990 | 3985 | 3990 | 3985 | 383 |
| 627 | 20240906 | 090800 | 66583555 | 3985 | 3985 | 3985 | 3985 | 1001 |
| 628 | 20240906 | 090700 | 62594570 | 3985 | 3980 | 3985 | 3980 | 51 |
| 629 | 20240906 | 090600 | 62391585 | 3980 | 3980 | 3980 | 3960 | 1345 |
| 630 | 20240906 | 090500 | 57049760 | 3980 | 3980 | 3980 | 3980 | 8 |
| 631 | 20240906 | 090400 | 57017920 | 3980 | 3985 | 3985 | 3980 | 16 |
| 632 | 20240906 | 090300 | 56954190 | 3985 | 3985 | 3985 | 3985 | 7 |
| 633 | 20240906 | 090200 | 56926295 | 3990 | 3995 | 4000 | 3980 | 2328 |
| 634 | 20240906 | 090100 | 47648400 | 3995 | 4000 | 4005 | 3995 | 574 |
| 635 | 20240906 | 090000 | 45352830 | 4005 | 3980 | 4005 | 3980 | 11388 |