29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 185900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 3 | 20240909 | 185800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 4 | 20240909 | 185700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 5 | 20240909 | 185600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 6 | 20240909 | 185500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 7 | 20240909 | 185400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 8 | 20240909 | 185300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 9 | 20240909 | 185200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 10 | 20240909 | 185100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 11 | 20240909 | 185000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 12 | 20240909 | 184900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 13 | 20240909 | 184800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 14 | 20240909 | 184700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 15 | 20240909 | 184600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 16 | 20240909 | 184500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 17 | 20240909 | 184400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 18 | 20240909 | 184300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 19 | 20240909 | 184200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 20 | 20240909 | 184100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 21 | 20240909 | 184000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 22 | 20240909 | 183900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 23 | 20240909 | 183800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 24 | 20240909 | 183700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 25 | 20240909 | 183600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 26 | 20240909 | 183500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 27 | 20240909 | 183400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 28 | 20240909 | 183300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 29 | 20240909 | 183200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 30 | 20240909 | 183100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 31 | 20240909 | 183000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 32 | 20240909 | 182900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 33 | 20240909 | 182800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 34 | 20240909 | 182700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 35 | 20240909 | 182600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 36 | 20240909 | 182500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 37 | 20240909 | 182400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 38 | 20240909 | 182300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 39 | 20240909 | 182200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 40 | 20240909 | 182100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 41 | 20240909 | 182000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 42 | 20240909 | 181900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 43 | 20240909 | 181800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 44 | 20240909 | 181700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 45 | 20240909 | 181600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 46 | 20240909 | 181500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 47 | 20240909 | 181400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 48 | 20240909 | 181300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 49 | 20240909 | 181200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 50 | 20240909 | 181100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 51 | 20240909 | 181000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 52 | 20240909 | 180900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 53 | 20240909 | 180800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 54 | 20240909 | 180700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 55 | 20240909 | 180600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 56 | 20240909 | 180500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 57 | 20240909 | 180400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 58 | 20240909 | 180300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 59 | 20240909 | 180200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 60 | 20240909 | 180100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 61 | 20240909 | 180000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 62 | 20240909 | 175900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 63 | 20240909 | 175800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 64 | 20240909 | 175700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 65 | 20240909 | 175600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 66 | 20240909 | 175500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 67 | 20240909 | 175400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 68 | 20240909 | 175300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 69 | 20240909 | 175200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 70 | 20240909 | 175100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 71 | 20240909 | 175000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 72 | 20240909 | 174900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 73 | 20240909 | 174800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 74 | 20240909 | 174700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 75 | 20240909 | 174600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 76 | 20240909 | 174500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 77 | 20240909 | 174400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 78 | 20240909 | 174300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 79 | 20240909 | 174200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 80 | 20240909 | 174100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 81 | 20240909 | 174000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 82 | 20240909 | 173900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 83 | 20240909 | 173800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 84 | 20240909 | 173700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 85 | 20240909 | 173600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 86 | 20240909 | 173500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 87 | 20240909 | 173400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 88 | 20240909 | 173300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 89 | 20240909 | 173200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 90 | 20240909 | 173100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 91 | 20240909 | 173000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 92 | 20240909 | 172900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 93 | 20240909 | 172800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 94 | 20240909 | 172700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 95 | 20240909 | 172600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 96 | 20240909 | 172500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 97 | 20240909 | 172400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 98 | 20240909 | 172300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 99 | 20240909 | 172200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 100 | 20240909 | 172100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 101 | 20240909 | 172000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 102 | 20240909 | 171900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 103 | 20240909 | 171800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 104 | 20240909 | 171700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 105 | 20240909 | 171600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 106 | 20240909 | 171500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 107 | 20240909 | 171400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 108 | 20240909 | 171300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 109 | 20240909 | 171200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 110 | 20240909 | 171100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 111 | 20240909 | 171000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 112 | 20240909 | 170900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 113 | 20240909 | 170800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 114 | 20240909 | 170700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 115 | 20240909 | 170600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 116 | 20240909 | 170500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 117 | 20240909 | 170400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 118 | 20240909 | 170300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 119 | 20240909 | 170200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 120 | 20240909 | 170100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 121 | 20240909 | 170000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 122 | 20240909 | 165900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 123 | 20240909 | 165800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 124 | 20240909 | 165700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 125 | 20240909 | 165600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 126 | 20240909 | 165500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 127 | 20240909 | 165400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 128 | 20240909 | 165300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 129 | 20240909 | 165200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 130 | 20240909 | 165100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 131 | 20240909 | 165000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 132 | 20240909 | 164900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 133 | 20240909 | 164800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 134 | 20240909 | 164700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 135 | 20240909 | 164600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 136 | 20240909 | 164500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 137 | 20240909 | 164400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 138 | 20240909 | 164300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 139 | 20240909 | 164200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 140 | 20240909 | 164100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 141 | 20240909 | 164000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 142 | 20240909 | 163900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 143 | 20240909 | 163800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 144 | 20240909 | 163700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 145 | 20240909 | 163600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 146 | 20240909 | 163500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 147 | 20240909 | 163400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 148 | 20240909 | 163300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 149 | 20240909 | 163200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 150 | 20240909 | 163100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 151 | 20240909 | 163000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 152 | 20240909 | 162900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 153 | 20240909 | 162800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 154 | 20240909 | 162700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 155 | 20240909 | 162600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 156 | 20240909 | 162500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 157 | 20240909 | 162400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 158 | 20240909 | 162300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 159 | 20240909 | 162200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 160 | 20240909 | 162100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 161 | 20240909 | 162000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 162 | 20240909 | 161900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 163 | 20240909 | 161800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 164 | 20240909 | 161700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 165 | 20240909 | 161600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 166 | 20240909 | 161500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 167 | 20240909 | 161400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 168 | 20240909 | 161300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 169 | 20240909 | 161200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 170 | 20240909 | 161100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 171 | 20240909 | 161000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 172 | 20240909 | 160900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 173 | 20240909 | 160800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 174 | 20240909 | 160700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 175 | 20240909 | 160600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 176 | 20240909 | 160500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 177 | 20240909 | 160400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 178 | 20240909 | 160300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 179 | 20240909 | 160200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 180 | 20240909 | 160100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 181 | 20240909 | 160000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 182 | 20240909 | 155900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 183 | 20240909 | 155800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 184 | 20240909 | 155700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 185 | 20240909 | 155600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 186 | 20240909 | 155500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 187 | 20240909 | 155400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 188 | 20240909 | 155300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 189 | 20240909 | 155200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 190 | 20240909 | 155100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 191 | 20240909 | 155000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 192 | 20240909 | 154900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 193 | 20240909 | 154800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 194 | 20240909 | 154700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 195 | 20240909 | 154600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 196 | 20240909 | 154500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 197 | 20240909 | 154400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 198 | 20240909 | 154300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 199 | 20240909 | 154200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 200 | 20240909 | 154100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 201 | 20240909 | 154000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 202 | 20240909 | 153900 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 203 | 20240909 | 153800 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 204 | 20240909 | 153700 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 205 | 20240909 | 153600 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 206 | 20240909 | 153500 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 207 | 20240909 | 153400 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 208 | 20240909 | 153300 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 209 | 20240909 | 153200 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 210 | 20240909 | 153100 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 0 |
| 211 | 20240909 | 153000 | 1048203875 | 3890 | 3890 | 3890 | 3890 | 3212 |
| 212 | 20240909 | 152900 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 213 | 20240909 | 152800 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 214 | 20240909 | 152700 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 215 | 20240909 | 152600 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 216 | 20240909 | 152500 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 217 | 20240909 | 152400 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 218 | 20240909 | 152300 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 219 | 20240909 | 152200 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 220 | 20240909 | 152100 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 221 | 20240909 | 152000 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 0 |
| 222 | 20240909 | 151900 | 1035709195 | 3910 | 3910 | 3910 | 3910 | 10 |
| 223 | 20240909 | 151800 | 1035670095 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20240909 | 151700 | 1035670095 | 3910 | 3910 | 3910 | 3910 | 0 |
| 225 | 20240909 | 151600 | 1035670095 | 3910 | 3910 | 3910 | 3910 | 0 |
| 226 | 20240909 | 151500 | 1035670095 | 3910 | 3910 | 3910 | 3910 | 0 |
| 227 | 20240909 | 151400 | 1035670095 | 3910 | 3900 | 3910 | 3900 | 652 |
| 228 | 20240909 | 151300 | 1033126825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 229 | 20240909 | 151200 | 1033126825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 230 | 20240909 | 151100 | 1033126825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 231 | 20240909 | 151000 | 1033126825 | 3900 | 3900 | 3900 | 3900 | 0 |
| 232 | 20240909 | 150900 | 1033126825 | 3900 | 3905 | 3905 | 3900 | 1388 |
| 233 | 20240909 | 150800 | 1027713620 | 3905 | 3905 | 3905 | 3905 | 0 |
| 234 | 20240909 | 150700 | 1027713620 | 3905 | 3905 | 3905 | 3905 | 0 |
| 235 | 20240909 | 150600 | 1027713620 | 3905 | 3905 | 3905 | 3905 | 0 |
| 236 | 20240909 | 150500 | 1027713620 | 3905 | 3905 | 3905 | 3905 | 0 |
| 237 | 20240909 | 150400 | 1027713620 | 3905 | 3905 | 3905 | 3905 | 0 |
| 238 | 20240909 | 150300 | 1027713620 | 3905 | 3905 | 3905 | 3905 | 120 |
| 239 | 20240909 | 150200 | 1027245020 | 3910 | 3910 | 3910 | 3910 | 1 |
| 240 | 20240909 | 150100 | 1027241110 | 3910 | 3910 | 3910 | 3910 | 103 |
| 241 | 20240909 | 150000 | 1026838380 | 3910 | 3920 | 3925 | 3910 | 1476 |
| 242 | 20240909 | 145900 | 1021063290 | 3920 | 3920 | 3920 | 3920 | 238 |
| 243 | 20240909 | 145800 | 1020130330 | 3915 | 3920 | 3930 | 3915 | 920 |
| 244 | 20240909 | 145700 | 1016522635 | 3920 | 3920 | 3920 | 3920 | 489 |
| 245 | 20240909 | 145600 | 1014605755 | 3915 | 3915 | 3920 | 3915 | 372 |
| 246 | 20240909 | 145500 | 1013148290 | 3915 | 3910 | 3915 | 3910 | 137 |
| 247 | 20240909 | 145400 | 1012612310 | 3910 | 3925 | 3925 | 3910 | 1271 |
| 248 | 20240909 | 145300 | 1007636720 | 3920 | 3930 | 3935 | 3915 | 2625 |
| 249 | 20240909 | 145200 | 997340850 | 3930 | 3915 | 3930 | 3915 | 560 |
| 250 | 20240909 | 145100 | 995143685 | 3915 | 3915 | 3915 | 3915 | 168 |
| 251 | 20240909 | 145000 | 994485965 | 3915 | 3920 | 3920 | 3910 | 492 |
| 252 | 20240909 | 144900 | 992559605 | 3920 | 3920 | 3925 | 3915 | 571 |
| 253 | 20240909 | 144800 | 990321135 | 3915 | 3920 | 3925 | 3915 | 262 |
| 254 | 20240909 | 144700 | 989294340 | 3920 | 3915 | 3920 | 3915 | 508 |
| 255 | 20240909 | 144600 | 987304595 | 3915 | 3910 | 3915 | 3910 | 277 |
| 256 | 20240909 | 144500 | 986220935 | 3910 | 3915 | 3915 | 3910 | 911 |
| 257 | 20240909 | 144400 | 982657040 | 3920 | 3930 | 3930 | 3915 | 2282 |
| 258 | 20240909 | 144300 | 973713615 | 3930 | 3930 | 3930 | 3925 | 392 |
| 259 | 20240909 | 144200 | 972173355 | 3930 | 3935 | 3935 | 3930 | 818 |
| 260 | 20240909 | 144100 | 968957005 | 3935 | 3935 | 3935 | 3935 | 300 |
| 261 | 20240909 | 144000 | 967776505 | 3935 | 3935 | 3935 | 3930 | 804 |
| 262 | 20240909 | 143900 | 964614175 | 3935 | 3930 | 3935 | 3930 | 504 |
| 263 | 20240909 | 143800 | 962632585 | 3930 | 3935 | 3935 | 3930 | 523 |
| 264 | 20240909 | 143700 | 960576315 | 3930 | 3925 | 3930 | 3925 | 724 |
| 265 | 20240909 | 143600 | 957731325 | 3925 | 3925 | 3925 | 3925 | 788 |
| 266 | 20240909 | 143500 | 954638425 | 3925 | 3925 | 3925 | 3925 | 554 |
| 267 | 20240909 | 143400 | 952463975 | 3925 | 3925 | 3925 | 3925 | 364 |
| 268 | 20240909 | 143300 | 951035275 | 3920 | 3920 | 3920 | 3920 | 245 |
| 269 | 20240909 | 143200 | 950074875 | 3925 | 3925 | 3925 | 3925 | 369 |
| 270 | 20240909 | 143100 | 948626550 | 3920 | 3920 | 3920 | 3920 | 725 |
| 271 | 20240909 | 143000 | 945784550 | 3920 | 3920 | 3920 | 3920 | 243 |
| 272 | 20240909 | 142900 | 944831990 | 3920 | 3925 | 3925 | 3920 | 480 |
| 273 | 20240909 | 142800 | 942948840 | 3925 | 3930 | 3930 | 3925 | 494 |
| 274 | 20240909 | 142700 | 941008680 | 3930 | 3925 | 3930 | 3925 | 788 |
| 275 | 20240909 | 142600 | 937912595 | 3925 | 3925 | 3925 | 3920 | 542 |
| 276 | 20240909 | 142500 | 935785745 | 3925 | 3925 | 3925 | 3920 | 326 |
| 277 | 20240909 | 142400 | 934506210 | 3925 | 3930 | 3930 | 3925 | 540 |
| 278 | 20240909 | 142300 | 932385635 | 3925 | 3925 | 3930 | 3925 | 619 |
| 279 | 20240909 | 142200 | 929955255 | 3930 | 3930 | 3930 | 3930 | 272 |
| 280 | 20240909 | 142100 | 928886295 | 3930 | 3925 | 3930 | 3920 | 736 |
| 281 | 20240909 | 142000 | 925997215 | 3930 | 3920 | 3930 | 3920 | 1327 |
| 282 | 20240909 | 141900 | 920790220 | 3925 | 3920 | 3925 | 3920 | 626 |
| 283 | 20240909 | 141800 | 918335570 | 3915 | 3915 | 3915 | 3915 | 134 |
| 284 | 20240909 | 141700 | 917810960 | 3915 | 3915 | 3920 | 3915 | 534 |
| 285 | 20240909 | 141600 | 915720000 | 3915 | 3920 | 3920 | 3915 | 416 |
| 286 | 20240909 | 141500 | 914089530 | 3915 | 3910 | 3915 | 3910 | 1294 |
| 287 | 20240909 | 141400 | 909024870 | 3910 | 3910 | 3910 | 3905 | 497 |
| 288 | 20240909 | 141300 | 907081930 | 3910 | 3910 | 3910 | 3910 | 280 |
| 289 | 20240909 | 141200 | 905987130 | 3905 | 3900 | 3905 | 3900 | 350 |
| 290 | 20240909 | 141100 | 904620830 | 3900 | 3910 | 3910 | 3900 | 2592 |
| 291 | 20240909 | 141000 | 894509870 | 3915 | 3915 | 3915 | 3915 | 442 |
| 292 | 20240909 | 140900 | 892779440 | 3920 | 3920 | 3920 | 3920 | 180 |
| 293 | 20240909 | 140800 | 892073840 | 3915 | 3915 | 3915 | 3915 | 438 |
| 294 | 20240909 | 140700 | 890359070 | 3910 | 3915 | 3915 | 3910 | 266 |
| 295 | 20240909 | 140600 | 889318060 | 3910 | 3915 | 3915 | 3910 | 505 |
| 296 | 20240909 | 140500 | 887343470 | 3910 | 3915 | 3915 | 3910 | 661 |
| 297 | 20240909 | 140400 | 884757680 | 3915 | 3910 | 3915 | 3910 | 307 |
| 298 | 20240909 | 140300 | 883556700 | 3910 | 3900 | 3910 | 3900 | 512 |
| 299 | 20240909 | 140200 | 881556515 | 3895 | 3895 | 3895 | 3895 | 148 |
| 300 | 20240909 | 140100 | 880980055 | 3885 | 3885 | 3890 | 3870 | 465 |
| 301 | 20240909 | 140000 | 879175680 | 3865 | 3885 | 3885 | 3865 | 900 |
| 302 | 20240909 | 135900 | 875687490 | 3885 | 3895 | 3895 | 3885 | 489 |
| 303 | 20240909 | 135800 | 873786105 | 3900 | 3900 | 3900 | 3900 | 475 |
| 304 | 20240909 | 135700 | 871933605 | 3895 | 3905 | 3905 | 3895 | 350 |
| 305 | 20240909 | 135600 | 870569205 | 3905 | 3905 | 3905 | 3905 | 414 |
| 306 | 20240909 | 135500 | 868952535 | 3905 | 3905 | 3905 | 3905 | 321 |
| 307 | 20240909 | 135400 | 867699030 | 3910 | 3915 | 3915 | 3905 | 796 |
| 308 | 20240909 | 135300 | 864585735 | 3915 | 3915 | 3915 | 3915 | 442 |
| 309 | 20240909 | 135200 | 862855305 | 3920 | 3915 | 3920 | 3915 | 256 |
| 310 | 20240909 | 135100 | 861852710 | 3915 | 3920 | 3920 | 3915 | 578 |
| 311 | 20240909 | 135000 | 859589470 | 3915 | 3910 | 3915 | 3910 | 762 |
| 312 | 20240909 | 134900 | 856606990 | 3910 | 3905 | 3910 | 3905 | 197 |
| 313 | 20240909 | 134800 | 855836725 | 3910 | 3905 | 3910 | 3905 | 652 |
| 314 | 20240909 | 134700 | 853288625 | 3900 | 3905 | 3905 | 3900 | 1140 |
| 315 | 20240909 | 134600 | 848837515 | 3905 | 3900 | 3905 | 3900 | 2923 |
| 316 | 20240909 | 134500 | 837437765 | 3895 | 3895 | 3895 | 3890 | 704 |
| 317 | 20240909 | 134400 | 834695690 | 3895 | 3895 | 3895 | 3890 | 222 |
| 318 | 20240909 | 134300 | 833831560 | 3890 | 3890 | 3890 | 3890 | 143 |
| 319 | 20240909 | 134200 | 833275290 | 3875 | 3880 | 3885 | 3870 | 1637 |
| 320 | 20240909 | 134100 | 826930145 | 3885 | 3885 | 3890 | 3880 | 449 |
| 321 | 20240909 | 134000 | 825186040 | 3880 | 3885 | 3885 | 3880 | 394 |
| 322 | 20240909 | 133900 | 823655360 | 3885 | 3890 | 3890 | 3885 | 390 |
| 323 | 20240909 | 133800 | 822139545 | 3885 | 3885 | 3885 | 3880 | 574 |
| 324 | 20240909 | 133700 | 819911115 | 3885 | 3890 | 3890 | 3885 | 454 |
| 325 | 20240909 | 133600 | 818145965 | 3885 | 3885 | 3885 | 3885 | 251 |
| 326 | 20240909 | 133500 | 817170830 | 3885 | 3880 | 3885 | 3875 | 759 |
| 327 | 20240909 | 133400 | 814224045 | 3880 | 3885 | 3885 | 3880 | 242 |
| 328 | 20240909 | 133300 | 813284525 | 3880 | 3880 | 3880 | 3880 | 1316 |
| 329 | 20240909 | 133200 | 808178445 | 3875 | 3880 | 3885 | 3875 | 748 |
| 330 | 20240909 | 133100 | 805278565 | 3880 | 3880 | 3885 | 3880 | 431 |
| 331 | 20240909 | 133000 | 803605640 | 3885 | 3880 | 3885 | 3880 | 540 |
| 332 | 20240909 | 132900 | 801508990 | 3880 | 3880 | 3880 | 3880 | 402 |
| 333 | 20240909 | 132800 | 799949230 | 3885 | 3885 | 3885 | 3880 | 758 |
| 334 | 20240909 | 132700 | 797006705 | 3885 | 3890 | 3890 | 3885 | 192 |
| 335 | 20240909 | 132600 | 796260410 | 3890 | 3885 | 3890 | 3885 | 571 |
| 336 | 20240909 | 132500 | 794041640 | 3885 | 3885 | 3890 | 3880 | 622 |
| 337 | 20240909 | 132400 | 791624995 | 3880 | 3880 | 3885 | 3880 | 2309 |
| 338 | 20240909 | 132300 | 782658510 | 3880 | 3880 | 3880 | 3880 | 397 |
| 339 | 20240909 | 132200 | 781118150 | 3880 | 3880 | 3880 | 3875 | 675 |
| 340 | 20240909 | 132100 | 778499160 | 3880 | 3880 | 3880 | 3880 | 382 |
| 341 | 20240909 | 132000 | 777017000 | 3880 | 3880 | 3880 | 3880 | 398 |
| 342 | 20240909 | 131900 | 775472760 | 3880 | 3880 | 3880 | 3880 | 431 |
| 343 | 20240909 | 131800 | 773800480 | 3880 | 3880 | 3880 | 3880 | 312 |
| 344 | 20240909 | 131700 | 772589920 | 3880 | 3880 | 3880 | 3880 | 400 |
| 345 | 20240909 | 131600 | 771037920 | 3875 | 3875 | 3875 | 3875 | 188 |
| 346 | 20240909 | 131500 | 770309420 | 3875 | 3870 | 3875 | 3865 | 332 |
| 347 | 20240909 | 131400 | 769025920 | 3870 | 3875 | 3875 | 3870 | 477 |
| 348 | 20240909 | 131300 | 767178890 | 3875 | 3875 | 3875 | 3875 | 335 |
| 349 | 20240909 | 131200 | 765880765 | 3875 | 3870 | 3875 | 3870 | 382 |
| 350 | 20240909 | 131100 | 764401470 | 3865 | 3875 | 3875 | 3865 | 289 |
| 351 | 20240909 | 131000 | 763283185 | 3875 | 3875 | 3880 | 3875 | 650 |
| 352 | 20240909 | 130900 | 760763810 | 3875 | 3880 | 3880 | 3875 | 316 |
| 353 | 20240909 | 130800 | 759539000 | 3875 | 3875 | 3875 | 3870 | 287 |
| 354 | 20240909 | 130700 | 758427090 | 3870 | 3870 | 3875 | 3870 | 480 |
| 355 | 20240909 | 130600 | 756567805 | 3870 | 3865 | 3870 | 3865 | 188 |
| 356 | 20240909 | 130500 | 755840565 | 3870 | 3875 | 3875 | 3870 | 1977 |
| 357 | 20240909 | 130400 | 748187500 | 3880 | 3880 | 3885 | 3875 | 466 |
| 358 | 20240909 | 130300 | 746379730 | 3880 | 3875 | 3880 | 3875 | 278 |
| 359 | 20240909 | 130200 | 745302125 | 3875 | 3875 | 3875 | 3875 | 534 |
| 360 | 20240909 | 130100 | 743232875 | 3875 | 3875 | 3875 | 3875 | 126 |
| 361 | 20240909 | 130000 | 742744625 | 3875 | 3880 | 3880 | 3875 | 433 |
| 362 | 20240909 | 125900 | 741064600 | 3880 | 3880 | 3885 | 3880 | 477 |
| 363 | 20240909 | 125800 | 739213815 | 3875 | 3870 | 3875 | 3870 | 160 |
| 364 | 20240909 | 125700 | 738594140 | 3865 | 3870 | 3870 | 3865 | 564 |
| 365 | 20240909 | 125600 | 736411715 | 3870 | 3875 | 3875 | 3870 | 327 |
| 366 | 20240909 | 125500 | 735145850 | 3870 | 3870 | 3880 | 3870 | 515 |
| 367 | 20240909 | 125400 | 733151850 | 3870 | 3860 | 3870 | 3860 | 266 |
| 368 | 20240909 | 125300 | 732122800 | 3865 | 3870 | 3870 | 3865 | 688 |
| 369 | 20240909 | 125200 | 729462995 | 3865 | 3865 | 3865 | 3865 | 252 |
| 370 | 20240909 | 125100 | 728489015 | 3860 | 3860 | 3865 | 3860 | 452 |
| 371 | 20240909 | 125000 | 726744150 | 3860 | 3855 | 3860 | 3855 | 276 |
| 372 | 20240909 | 124900 | 725679865 | 3860 | 3865 | 3865 | 3860 | 712 |
| 373 | 20240909 | 124800 | 722930230 | 3865 | 3865 | 3865 | 3865 | 459 |
| 374 | 20240909 | 124700 | 721156195 | 3870 | 3870 | 3870 | 3870 | 325 |
| 375 | 20240909 | 124600 | 719898445 | 3870 | 3870 | 3870 | 3870 | 431 |
| 376 | 20240909 | 124500 | 718230475 | 3870 | 3870 | 3870 | 3870 | 344 |
| 377 | 20240909 | 124400 | 716899195 | 3870 | 3870 | 3875 | 3870 | 485 |
| 378 | 20240909 | 124300 | 715021945 | 3870 | 3865 | 3870 | 3865 | 129 |
| 379 | 20240909 | 124200 | 714523040 | 3860 | 3875 | 3875 | 3855 | 2072 |
| 380 | 20240909 | 124100 | 706522820 | 3875 | 3880 | 3900 | 3870 | 4412 |
| 381 | 20240909 | 124000 | 689398960 | 3875 | 3865 | 3875 | 3865 | 3009 |
| 382 | 20240909 | 123900 | 677760670 | 3865 | 3865 | 3865 | 3865 | 707 |
| 383 | 20240909 | 123800 | 675028115 | 3865 | 3865 | 3865 | 3865 | 118 |
| 384 | 20240909 | 123700 | 674572045 | 3865 | 3865 | 3865 | 3865 | 573 |
| 385 | 20240909 | 123600 | 672357400 | 3865 | 3865 | 3865 | 3865 | 171 |
| 386 | 20240909 | 123500 | 671696485 | 3865 | 3860 | 3865 | 3860 | 267 |
| 387 | 20240909 | 123400 | 670664540 | 3865 | 3860 | 3865 | 3860 | 431 |
| 388 | 20240909 | 123300 | 668998825 | 3865 | 3860 | 3865 | 3860 | 400 |
| 389 | 20240909 | 123200 | 667454470 | 3865 | 3865 | 3865 | 3860 | 292 |
| 390 | 20240909 | 123100 | 666326750 | 3860 | 3855 | 3860 | 3850 | 577 |
| 391 | 20240909 | 123000 | 664101695 | 3855 | 3850 | 3860 | 3850 | 488 |
| 392 | 20240909 | 122900 | 662220290 | 3845 | 3850 | 3850 | 3845 | 450 |
| 393 | 20240909 | 122800 | 660488115 | 3850 | 3850 | 3850 | 3845 | 624 |
| 394 | 20240909 | 122700 | 658087215 | 3850 | 3860 | 3860 | 3850 | 260 |
| 395 | 20240909 | 122600 | 657085095 | 3860 | 3860 | 3865 | 3860 | 426 |
| 396 | 20240909 | 122500 | 655440385 | 3860 | 3860 | 3865 | 3860 | 257 |
| 397 | 20240909 | 122400 | 654447440 | 3860 | 3865 | 3865 | 3855 | 534 |
| 398 | 20240909 | 122300 | 652385040 | 3860 | 3875 | 3875 | 3860 | 2601 |
| 399 | 20240909 | 122200 | 642324680 | 3860 | 3880 | 3880 | 3860 | 2694 |
| 400 | 20240909 | 122100 | 631915780 | 3880 | 3870 | 3880 | 3870 | 834 |
| 401 | 20240909 | 122000 | 628681665 | 3870 | 3880 | 3880 | 3865 | 343 |
| 402 | 20240909 | 121900 | 627353655 | 3870 | 3870 | 3875 | 3870 | 577 |
| 403 | 20240909 | 121800 | 625119990 | 3865 | 3875 | 3875 | 3865 | 358 |
| 404 | 20240909 | 121700 | 623735520 | 3870 | 3880 | 3880 | 3865 | 1349 |
| 405 | 20240909 | 121600 | 618513270 | 3885 | 3875 | 3885 | 3875 | 284 |
| 406 | 20240909 | 121500 | 617411555 | 3870 | 3865 | 3875 | 3865 | 1015 |
| 407 | 20240909 | 121400 | 613482640 | 3865 | 3865 | 3865 | 3860 | 797 |
| 408 | 20240909 | 121300 | 610402970 | 3865 | 3850 | 3865 | 3850 | 506 |
| 409 | 20240909 | 121200 | 608451360 | 3850 | 3840 | 3850 | 3840 | 182 |
| 410 | 20240909 | 121100 | 607751025 | 3845 | 3835 | 3845 | 3835 | 279 |
| 411 | 20240909 | 121000 | 606680435 | 3835 | 3845 | 3850 | 3835 | 1173 |
| 412 | 20240909 | 120900 | 602176200 | 3850 | 3835 | 3850 | 3835 | 978 |
| 413 | 20240909 | 120800 | 598417895 | 3835 | 3830 | 3835 | 3830 | 432 |
| 414 | 20240909 | 120700 | 596761360 | 3830 | 3825 | 3830 | 3825 | 257 |
| 415 | 20240909 | 120600 | 595777405 | 3825 | 3820 | 3830 | 3820 | 713 |
| 416 | 20240909 | 120500 | 593051160 | 3815 | 3810 | 3820 | 3810 | 3600 |
| 417 | 20240909 | 120400 | 579328430 | 3805 | 3825 | 3825 | 3805 | 4323 |
| 418 | 20240909 | 120300 | 562831615 | 3820 | 3815 | 3820 | 3810 | 638 |
| 419 | 20240909 | 120200 | 560396775 | 3810 | 3800 | 3815 | 3800 | 2433 |
| 420 | 20240909 | 120100 | 551130720 | 3805 | 3795 | 3805 | 3795 | 483 |
| 421 | 20240909 | 120000 | 549295445 | 3795 | 3790 | 3795 | 3790 | 417 |
| 422 | 20240909 | 115900 | 547713485 | 3790 | 3790 | 3790 | 3790 | 60 |
| 423 | 20240909 | 115800 | 547486085 | 3785 | 3780 | 3785 | 3780 | 532 |
| 424 | 20240909 | 115700 | 545474170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 425 | 20240909 | 115600 | 545474170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 426 | 20240909 | 115500 | 545474170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 427 | 20240909 | 115400 | 545474170 | 3780 | 3780 | 3780 | 3780 | 0 |
| 428 | 20240909 | 115300 | 545474170 | 3780 | 3780 | 3780 | 3780 | 9 |
| 429 | 20240909 | 115200 | 545440150 | 3780 | 3780 | 3780 | 3780 | 0 |
| 430 | 20240909 | 115100 | 545440150 | 3780 | 3780 | 3780 | 3780 | 20 |
| 431 | 20240909 | 115000 | 545364550 | 3780 | 3780 | 3780 | 3780 | 0 |
| 432 | 20240909 | 114900 | 545364550 | 3780 | 3780 | 3780 | 3780 | 3600 |
| 433 | 20240909 | 114800 | 531756550 | 3770 | 3790 | 3790 | 3770 | 10599 |
| 434 | 20240909 | 114700 | 491713320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 435 | 20240909 | 114600 | 491713320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 436 | 20240909 | 114500 | 491713320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 437 | 20240909 | 114400 | 491713320 | 3800 | 3800 | 3800 | 3800 | 1510 |
| 438 | 20240909 | 114300 | 485975320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 439 | 20240909 | 114200 | 485975320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 440 | 20240909 | 114100 | 485975320 | 3800 | 3800 | 3800 | 3800 | 0 |
| 441 | 20240909 | 114000 | 485975320 | 3800 | 3800 | 3800 | 3800 | 500 |
| 442 | 20240909 | 113900 | 484075320 | 3800 | 3795 | 3800 | 3795 | 631 |
| 443 | 20240909 | 113800 | 481679520 | 3795 | 3795 | 3795 | 3795 | 2 |
| 444 | 20240909 | 113700 | 481671930 | 3795 | 3795 | 3795 | 3795 | 1 |
| 445 | 20240909 | 113600 | 481668135 | 3795 | 3795 | 3795 | 3795 | 121 |
| 446 | 20240909 | 113500 | 481208940 | 3790 | 3790 | 3790 | 3790 | 151 |
| 447 | 20240909 | 113400 | 480636650 | 3785 | 3785 | 3785 | 3785 | 313 |
| 448 | 20240909 | 113300 | 479451945 | 3785 | 3775 | 3785 | 3775 | 203 |
| 449 | 20240909 | 113200 | 478685610 | 3785 | 3780 | 3785 | 3780 | 345 |
| 450 | 20240909 | 113100 | 477381325 | 3775 | 3770 | 3775 | 3770 | 603 |
| 451 | 20240909 | 113000 | 475106005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 452 | 20240909 | 112900 | 475106005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 453 | 20240909 | 112800 | 475106005 | 3770 | 3770 | 3770 | 3770 | 0 |
| 454 | 20240909 | 112700 | 475106005 | 3770 | 3765 | 3770 | 3765 | 288 |
| 455 | 20240909 | 112600 | 474020300 | 3765 | 3765 | 3765 | 3765 | 0 |
| 456 | 20240909 | 112500 | 474020300 | 3765 | 3765 | 3765 | 3765 | 163 |
| 457 | 20240909 | 112400 | 473406605 | 3760 | 3755 | 3760 | 3755 | 346 |
| 458 | 20240909 | 112300 | 472106295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 459 | 20240909 | 112200 | 472106295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 460 | 20240909 | 112100 | 472106295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 461 | 20240909 | 112000 | 472106295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 462 | 20240909 | 111900 | 472106295 | 3755 | 3755 | 3755 | 3755 | 0 |
| 463 | 20240909 | 111800 | 472106295 | 3755 | 3755 | 3755 | 3755 | 302 |
| 464 | 20240909 | 111700 | 470972285 | 3760 | 3760 | 3760 | 3760 | 39 |
| 465 | 20240909 | 111600 | 470825645 | 3760 | 3760 | 3760 | 3760 | 0 |
| 466 | 20240909 | 111500 | 470825645 | 3760 | 3760 | 3760 | 3760 | 50 |
| 467 | 20240909 | 111400 | 470637645 | 3765 | 3765 | 3765 | 3765 | 0 |
| 468 | 20240909 | 111300 | 470637645 | 3765 | 3765 | 3765 | 3765 | 0 |
| 469 | 20240909 | 111200 | 470637645 | 3765 | 3765 | 3765 | 3765 | 0 |
| 470 | 20240909 | 111100 | 470637645 | 3765 | 3770 | 3770 | 3765 | 10 |
| 471 | 20240909 | 111000 | 470599950 | 3770 | 3770 | 3770 | 3765 | 20 |
| 472 | 20240909 | 110900 | 470524565 | 3760 | 3760 | 3760 | 3760 | 50 |
| 473 | 20240909 | 110800 | 470336565 | 3760 | 3760 | 3760 | 3760 | 223 |
| 474 | 20240909 | 110700 | 469498085 | 3750 | 3750 | 3750 | 3750 | 1308 |
| 475 | 20240909 | 110600 | 464593085 | 3760 | 3760 | 3760 | 3760 | 0 |
| 476 | 20240909 | 110500 | 464593085 | 3760 | 3760 | 3760 | 3760 | 50 |
| 477 | 20240909 | 110400 | 464405085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 478 | 20240909 | 110300 | 464405085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 479 | 20240909 | 110200 | 464405085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 480 | 20240909 | 110100 | 464405085 | 3750 | 3750 | 3750 | 3750 | 0 |
| 481 | 20240909 | 110000 | 464405085 | 3750 | 3750 | 3750 | 3750 | 1 |
| 482 | 20240909 | 105900 | 464401335 | 3750 | 3760 | 3760 | 3750 | 76 |
| 483 | 20240909 | 105800 | 464116075 | 3755 | 3755 | 3755 | 3755 | 400 |
| 484 | 20240909 | 105700 | 462614075 | 3760 | 3760 | 3760 | 3750 | 113 |
| 485 | 20240909 | 105600 | 462189225 | 3760 | 3760 | 3760 | 3760 | 16 |
| 486 | 20240909 | 105500 | 462129065 | 3760 | 3745 | 3760 | 3745 | 469 |
| 487 | 20240909 | 105400 | 460372375 | 3745 | 3745 | 3745 | 3745 | 642 |
| 488 | 20240909 | 105300 | 457968085 | 3745 | 3755 | 3755 | 3745 | 1631 |
| 489 | 20240909 | 105200 | 451851530 | 3755 | 3750 | 3755 | 3750 | 508 |
| 490 | 20240909 | 105100 | 449946245 | 3750 | 3750 | 3750 | 3750 | 1162 |
| 491 | 20240909 | 105000 | 445588745 | 3750 | 3750 | 3750 | 3750 | 100 |
| 492 | 20240909 | 104900 | 445213745 | 3745 | 3745 | 3745 | 3745 | 0 |
| 493 | 20240909 | 104800 | 445213745 | 3745 | 3745 | 3745 | 3745 | 0 |
| 494 | 20240909 | 104700 | 445213745 | 3745 | 3745 | 3745 | 3745 | 155 |
| 495 | 20240909 | 104600 | 444633270 | 3740 | 3740 | 3740 | 3740 | 1214 |
| 496 | 20240909 | 104500 | 440092910 | 3740 | 3740 | 3740 | 3740 | 10 |
| 497 | 20240909 | 104400 | 440055510 | 3740 | 3740 | 3740 | 3740 | 1 |
| 498 | 20240909 | 104300 | 440051770 | 3730 | 3730 | 3730 | 3730 | 0 |
| 499 | 20240909 | 104200 | 440051770 | 3730 | 3730 | 3730 | 3730 | 9 |
| 500 | 20240909 | 104100 | 440018200 | 3730 | 3730 | 3730 | 3730 | 843 |
| 501 | 20240909 | 104000 | 436873810 | 3730 | 3730 | 3730 | 3730 | 1056 |
| 502 | 20240909 | 103900 | 432934930 | 3730 | 3730 | 3730 | 3730 | 2 |
| 503 | 20240909 | 103800 | 432927470 | 3730 | 3740 | 3740 | 3730 | 4212 |
| 504 | 20240909 | 103700 | 417179135 | 3745 | 3750 | 3750 | 3745 | 2195 |
| 505 | 20240909 | 103600 | 408949385 | 3755 | 3755 | 3755 | 3755 | 300 |
| 506 | 20240909 | 103500 | 407822885 | 3755 | 3755 | 3755 | 3755 | 19 |
| 507 | 20240909 | 103400 | 407751540 | 3750 | 3740 | 3750 | 3740 | 2634 |
| 508 | 20240909 | 103300 | 397887435 | 3740 | 3740 | 3740 | 3740 | 283 |
| 509 | 20240909 | 103200 | 396829015 | 3740 | 3740 | 3740 | 3740 | 5 |
| 510 | 20240909 | 103100 | 396810315 | 3740 | 3740 | 3740 | 3740 | 143 |
| 511 | 20240909 | 103000 | 396275495 | 3735 | 3735 | 3735 | 3735 | 12 |
| 512 | 20240909 | 102900 | 396230675 | 3735 | 3735 | 3735 | 3735 | 4 |
| 513 | 20240909 | 102800 | 396215735 | 3735 | 3735 | 3735 | 3735 | 1 |
| 514 | 20240909 | 102700 | 396212000 | 3735 | 3735 | 3735 | 3735 | 4 |
| 515 | 20240909 | 102600 | 396197060 | 3740 | 3740 | 3740 | 3740 | 3 |
| 516 | 20240909 | 102500 | 396185840 | 3735 | 3730 | 3735 | 3730 | 1227 |
| 517 | 20240909 | 102400 | 391603000 | 3725 | 3725 | 3725 | 3725 | 0 |
| 518 | 20240909 | 102300 | 391603000 | 3725 | 3725 | 3725 | 3725 | 1866 |
| 519 | 20240909 | 102200 | 384652150 | 3725 | 3725 | 3725 | 3725 | 155 |
| 520 | 20240909 | 102100 | 384074775 | 3710 | 3730 | 3730 | 3695 | 18530 |
| 521 | 20240909 | 102000 | 315250565 | 3730 | 3730 | 3730 | 3730 | 0 |
| 522 | 20240909 | 101900 | 315250565 | 3730 | 3730 | 3730 | 3730 | 2 |
| 523 | 20240909 | 101800 | 315243105 | 3735 | 3735 | 3735 | 3735 | 422 |
| 524 | 20240909 | 101700 | 313666935 | 3740 | 3740 | 3740 | 3740 | 1 |
| 525 | 20240909 | 101600 | 313663195 | 3735 | 3735 | 3735 | 3735 | 0 |
| 526 | 20240909 | 101500 | 313663195 | 3735 | 3735 | 3735 | 3735 | 365 |
| 527 | 20240909 | 101400 | 312299920 | 3740 | 3740 | 3745 | 3740 | 1292 |
| 528 | 20240909 | 101300 | 307467745 | 3745 | 3745 | 3745 | 3745 | 105 |
| 529 | 20240909 | 101200 | 307074520 | 3745 | 3745 | 3745 | 3745 | 0 |
| 530 | 20240909 | 101100 | 307074520 | 3745 | 3745 | 3745 | 3745 | 0 |
| 531 | 20240909 | 101000 | 307074520 | 3745 | 3750 | 3750 | 3745 | 3317 |
| 532 | 20240909 | 100900 | 294635855 | 3750 | 3750 | 3750 | 3750 | 0 |
| 533 | 20240909 | 100800 | 294635855 | 3750 | 3770 | 3770 | 3750 | 101 |
| 534 | 20240909 | 100700 | 294257025 | 3770 | 3750 | 3770 | 3750 | 3496 |
| 535 | 20240909 | 100600 | 281120490 | 3750 | 3750 | 3750 | 3750 | 26 |
| 536 | 20240909 | 100500 | 281022990 | 3750 | 3750 | 3750 | 3750 | 0 |
| 537 | 20240909 | 100400 | 281022990 | 3750 | 3750 | 3750 | 3750 | 2800 |
| 538 | 20240909 | 100300 | 270522990 | 3750 | 3750 | 3750 | 3750 | 1 |
| 539 | 20240909 | 100200 | 270519240 | 3750 | 3750 | 3750 | 3750 | 4626 |
| 540 | 20240909 | 100100 | 253171740 | 3755 | 3750 | 3755 | 3750 | 1326 |
| 541 | 20240909 | 100000 | 248194750 | 3750 | 3750 | 3750 | 3750 | 0 |
| 542 | 20240909 | 095900 | 248194750 | 3750 | 3750 | 3750 | 3750 | 0 |
| 543 | 20240909 | 095800 | 248194750 | 3750 | 3750 | 3750 | 3750 | 10 |
| 544 | 20240909 | 095700 | 248157250 | 3740 | 3740 | 3740 | 3740 | 1020 |
| 545 | 20240909 | 095600 | 244342450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 546 | 20240909 | 095500 | 244342450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 547 | 20240909 | 095400 | 244342450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 548 | 20240909 | 095300 | 244342450 | 3740 | 3740 | 3740 | 3740 | 0 |
| 549 | 20240909 | 095200 | 244342450 | 3740 | 3740 | 3740 | 3740 | 31 |
| 550 | 20240909 | 095100 | 244226510 | 3740 | 3755 | 3755 | 3740 | 686 |
| 551 | 20240909 | 095000 | 241656590 | 3755 | 3755 | 3755 | 3755 | 0 |
| 552 | 20240909 | 094900 | 241656590 | 3755 | 3755 | 3755 | 3755 | 0 |
| 553 | 20240909 | 094800 | 241656590 | 3755 | 3735 | 3755 | 3735 | 1725 |
| 554 | 20240909 | 094700 | 235213655 | 3730 | 3735 | 3735 | 3725 | 1606 |
| 555 | 20240909 | 094600 | 229226895 | 3735 | 3750 | 3750 | 3735 | 4316 |
| 556 | 20240909 | 094500 | 213077070 | 3760 | 3760 | 3760 | 3760 | 125 |
| 557 | 20240909 | 094400 | 212607070 | 3765 | 3765 | 3765 | 3765 | 2 |
| 558 | 20240909 | 094300 | 212599540 | 3765 | 3765 | 3765 | 3765 | 0 |
| 559 | 20240909 | 094200 | 212599540 | 3765 | 3770 | 3775 | 3765 | 155 |
| 560 | 20240909 | 094100 | 212015475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 561 | 20240909 | 094000 | 212015475 | 3780 | 3780 | 3780 | 3780 | 0 |
| 562 | 20240909 | 093900 | 212015475 | 3780 | 3770 | 3780 | 3770 | 417 |
| 563 | 20240909 | 093800 | 210442385 | 3775 | 3780 | 3780 | 3775 | 11 |
| 564 | 20240909 | 093700 | 210400815 | 3780 | 3780 | 3780 | 3780 | 27 |
| 565 | 20240909 | 093600 | 210298755 | 3780 | 3780 | 3780 | 3780 | 1 |
| 566 | 20240909 | 093500 | 210294975 | 3780 | 3780 | 3780 | 3780 | 2 |
| 567 | 20240909 | 093400 | 210287415 | 3780 | 3780 | 3780 | 3780 | 100 |
| 568 | 20240909 | 093300 | 209909415 | 3780 | 3780 | 3780 | 3780 | 6 |
| 569 | 20240909 | 093200 | 209886735 | 3785 | 3800 | 3800 | 3785 | 359 |
| 570 | 20240909 | 093100 | 208525955 | 3805 | 3805 | 3805 | 3805 | 0 |
| 571 | 20240909 | 093000 | 208525955 | 3805 | 3805 | 3805 | 3805 | 7 |
| 572 | 20240909 | 092900 | 208499320 | 3805 | 3805 | 3805 | 3805 | 234 |
| 573 | 20240909 | 092800 | 207608950 | 3805 | 3805 | 3805 | 3805 | 0 |
| 574 | 20240909 | 092700 | 207608950 | 3805 | 3805 | 3805 | 3805 | 10 |
| 575 | 20240909 | 092600 | 207570900 | 3805 | 3800 | 3805 | 3800 | 38 |
| 576 | 20240909 | 092500 | 207426315 | 3800 | 3800 | 3800 | 3800 | 119 |
| 577 | 20240909 | 092400 | 206974115 | 3785 | 3785 | 3790 | 3785 | 1041 |
| 578 | 20240909 | 092300 | 203031600 | 3785 | 3785 | 3785 | 3785 | 9 |
| 579 | 20240909 | 092200 | 202997535 | 3780 | 3780 | 3780 | 3750 | 8109 |
| 580 | 20240909 | 092100 | 172435080 | 3790 | 3790 | 3790 | 3785 | 410 |
| 581 | 20240909 | 092000 | 170883130 | 3800 | 3780 | 3800 | 3780 | 107 |
| 582 | 20240909 | 091900 | 170478630 | 3770 | 3750 | 3770 | 3750 | 3072 |
| 583 | 20240909 | 091800 | 158913660 | 3750 | 3750 | 3750 | 3740 | 545 |
| 584 | 20240909 | 091700 | 156870975 | 3750 | 3750 | 3750 | 3750 | 583 |
| 585 | 20240909 | 091600 | 154684725 | 3760 | 3760 | 3760 | 3760 | 320 |
| 586 | 20240909 | 091500 | 153481525 | 3760 | 3760 | 3770 | 3750 | 530 |
| 587 | 20240909 | 091400 | 151488875 | 3760 | 3745 | 3760 | 3745 | 19331 |
| 588 | 20240909 | 091300 | 78998175 | 3740 | 3740 | 3740 | 3730 | 649 |
| 589 | 20240909 | 091200 | 76572915 | 3740 | 3740 | 3740 | 3740 | 1140 |
| 590 | 20240909 | 091100 | 72309315 | 3740 | 3735 | 3740 | 3735 | 608 |
| 591 | 20240909 | 091000 | 70037025 | 3735 | 3740 | 3750 | 3735 | 1864 |
| 592 | 20240909 | 090900 | 63065360 | 3735 | 3705 | 3735 | 3705 | 1801 |
| 593 | 20240909 | 090800 | 56350015 | 3710 | 3710 | 3710 | 3710 | 136 |
| 594 | 20240909 | 090700 | 55845455 | 3695 | 3700 | 3700 | 3695 | 1538 |
| 595 | 20240909 | 090600 | 50156130 | 3700 | 3695 | 3700 | 3695 | 1758 |
| 596 | 20240909 | 090500 | 43659510 | 3700 | 3710 | 3710 | 3700 | 208 |
| 597 | 20240909 | 090400 | 42888880 | 3710 | 3700 | 3710 | 3700 | 1564 |
| 598 | 20240909 | 090300 | 37098455 | 3690 | 3710 | 3710 | 3690 | 715 |
| 599 | 20240909 | 090200 | 34449460 | 3710 | 3720 | 3720 | 3710 | 3060 |
| 600 | 20240909 | 090100 | 23086630 | 3710 | 3690 | 3710 | 3690 | 528 |
| 601 | 20240909 | 090000 | 21132390 | 3665 | 3665 | 3665 | 3665 | 5766 |