30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 191000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 3 | 20240911 | 190900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 4 | 20240911 | 190800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 5 | 20240911 | 190700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 6 | 20240911 | 190600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 7 | 20240911 | 190500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 8 | 20240911 | 190400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 9 | 20240911 | 190300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 10 | 20240911 | 190200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 11 | 20240911 | 190100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 12 | 20240911 | 190000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 13 | 20240911 | 185900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 14 | 20240911 | 185800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 15 | 20240911 | 185700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 16 | 20240911 | 185600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 17 | 20240911 | 185500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 18 | 20240911 | 185400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 19 | 20240911 | 185300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 20 | 20240911 | 185200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 21 | 20240911 | 185100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 22 | 20240911 | 185000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 23 | 20240911 | 184900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 24 | 20240911 | 184800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 25 | 20240911 | 184700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 26 | 20240911 | 184600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 27 | 20240911 | 184500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 28 | 20240911 | 184400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 29 | 20240911 | 184300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 30 | 20240911 | 184200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 31 | 20240911 | 184100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 32 | 20240911 | 184000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 33 | 20240911 | 183900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 34 | 20240911 | 183800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 35 | 20240911 | 183700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 36 | 20240911 | 183600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 37 | 20240911 | 183500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 38 | 20240911 | 183400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 39 | 20240911 | 183300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 40 | 20240911 | 183200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 41 | 20240911 | 183100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 42 | 20240911 | 183000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 43 | 20240911 | 182900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 44 | 20240911 | 182800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 45 | 20240911 | 182700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 46 | 20240911 | 182600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 47 | 20240911 | 182500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 48 | 20240911 | 182400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 49 | 20240911 | 182300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 50 | 20240911 | 182200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 51 | 20240911 | 182100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 52 | 20240911 | 182000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 53 | 20240911 | 181900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 54 | 20240911 | 181800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 55 | 20240911 | 181700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 56 | 20240911 | 181600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 57 | 20240911 | 181500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 58 | 20240911 | 181400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 59 | 20240911 | 181300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 60 | 20240911 | 181200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 61 | 20240911 | 181100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 62 | 20240911 | 181000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 63 | 20240911 | 180900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 64 | 20240911 | 180800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 65 | 20240911 | 180700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 66 | 20240911 | 180600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 67 | 20240911 | 180500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 68 | 20240911 | 180400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 69 | 20240911 | 180300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 70 | 20240911 | 180200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 71 | 20240911 | 180100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 72 | 20240911 | 180000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 73 | 20240911 | 175900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 74 | 20240911 | 175800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 75 | 20240911 | 175700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 76 | 20240911 | 175600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 77 | 20240911 | 175500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 78 | 20240911 | 175400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 79 | 20240911 | 175300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 80 | 20240911 | 175200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 81 | 20240911 | 175100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 82 | 20240911 | 175000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 83 | 20240911 | 174900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 84 | 20240911 | 174800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 85 | 20240911 | 174700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 86 | 20240911 | 174600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 87 | 20240911 | 174500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 88 | 20240911 | 174400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 89 | 20240911 | 174300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 90 | 20240911 | 174200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 91 | 20240911 | 174100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 92 | 20240911 | 174000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 93 | 20240911 | 173900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 94 | 20240911 | 173800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 95 | 20240911 | 173700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 96 | 20240911 | 173600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 97 | 20240911 | 173500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 98 | 20240911 | 173400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 99 | 20240911 | 173300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 100 | 20240911 | 173200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 101 | 20240911 | 173100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 102 | 20240911 | 173000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 103 | 20240911 | 172900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 104 | 20240911 | 172800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 105 | 20240911 | 172700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 106 | 20240911 | 172600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 107 | 20240911 | 172500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 108 | 20240911 | 172400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 109 | 20240911 | 172300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 110 | 20240911 | 172200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 111 | 20240911 | 172100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 112 | 20240911 | 172000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 113 | 20240911 | 171900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 114 | 20240911 | 171800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 115 | 20240911 | 171700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 116 | 20240911 | 171600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 117 | 20240911 | 171500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 118 | 20240911 | 171400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 119 | 20240911 | 171300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 120 | 20240911 | 171200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 121 | 20240911 | 171100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 122 | 20240911 | 171000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 123 | 20240911 | 170900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 124 | 20240911 | 170800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 125 | 20240911 | 170700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 126 | 20240911 | 170600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 127 | 20240911 | 170500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 128 | 20240911 | 170400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 129 | 20240911 | 170300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 130 | 20240911 | 170200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 131 | 20240911 | 170100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 132 | 20240911 | 170000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 133 | 20240911 | 165900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 134 | 20240911 | 165800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 135 | 20240911 | 165700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 136 | 20240911 | 165600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 137 | 20240911 | 165500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 138 | 20240911 | 165400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 139 | 20240911 | 165300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 140 | 20240911 | 165200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 141 | 20240911 | 165100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 142 | 20240911 | 165000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 143 | 20240911 | 164900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 144 | 20240911 | 164800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 145 | 20240911 | 164700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 146 | 20240911 | 164600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 147 | 20240911 | 164500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 148 | 20240911 | 164400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 149 | 20240911 | 164300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 150 | 20240911 | 164200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 151 | 20240911 | 164100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 152 | 20240911 | 164000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 153 | 20240911 | 163900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 154 | 20240911 | 163800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 155 | 20240911 | 163700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 156 | 20240911 | 163600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 157 | 20240911 | 163500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 158 | 20240911 | 163400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 159 | 20240911 | 163300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 160 | 20240911 | 163200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 161 | 20240911 | 163100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 162 | 20240911 | 163000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 163 | 20240911 | 162900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 164 | 20240911 | 162800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 165 | 20240911 | 162700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 166 | 20240911 | 162600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 167 | 20240911 | 162500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 168 | 20240911 | 162400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 169 | 20240911 | 162300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 170 | 20240911 | 162200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 171 | 20240911 | 162100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 172 | 20240911 | 162000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 173 | 20240911 | 161900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 174 | 20240911 | 161800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 175 | 20240911 | 161700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 176 | 20240911 | 161600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 177 | 20240911 | 161500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 178 | 20240911 | 161400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 179 | 20240911 | 161300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 180 | 20240911 | 161200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 181 | 20240911 | 161100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 182 | 20240911 | 161000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 183 | 20240911 | 160900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 184 | 20240911 | 160800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 185 | 20240911 | 160700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 186 | 20240911 | 160600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 187 | 20240911 | 160500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 188 | 20240911 | 160400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 189 | 20240911 | 160300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 190 | 20240911 | 160200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 191 | 20240911 | 160100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 192 | 20240911 | 160000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 193 | 20240911 | 155900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 194 | 20240911 | 155800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 195 | 20240911 | 155700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 196 | 20240911 | 155600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 197 | 20240911 | 155500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 198 | 20240911 | 155400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 199 | 20240911 | 155300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 200 | 20240911 | 155200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 201 | 20240911 | 155100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 202 | 20240911 | 155000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 203 | 20240911 | 154900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 204 | 20240911 | 154800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 205 | 20240911 | 154700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 206 | 20240911 | 154600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 207 | 20240911 | 154500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 208 | 20240911 | 154400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 209 | 20240911 | 154300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 210 | 20240911 | 154200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 211 | 20240911 | 154100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 212 | 20240911 | 154000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 213 | 20240911 | 153900 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 214 | 20240911 | 153800 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 215 | 20240911 | 153700 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 216 | 20240911 | 153600 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 217 | 20240911 | 153500 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 218 | 20240911 | 153400 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 219 | 20240911 | 153300 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 220 | 20240911 | 153200 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 221 | 20240911 | 153100 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 0 |
| 222 | 20240911 | 153000 | 4815722070 | 2900 | 2900 | 2900 | 2900 | 4211 |
| 223 | 20240911 | 152900 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 224 | 20240911 | 152800 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 225 | 20240911 | 152700 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 226 | 20240911 | 152600 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 227 | 20240911 | 152500 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 228 | 20240911 | 152400 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 229 | 20240911 | 152300 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 230 | 20240911 | 152200 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 231 | 20240911 | 152100 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 232 | 20240911 | 152000 | 4803510170 | 2900 | 2900 | 2900 | 2900 | 0 |
| 233 | 20240911 | 151900 | 4803510170 | 2900 | 2900 | 2900 | 2885 | 186 |
| 234 | 20240911 | 151800 | 4802970800 | 2900 | 2910 | 2910 | 2880 | 902 |
| 235 | 20240911 | 151700 | 4800364755 | 2910 | 2910 | 2910 | 2910 | 3 |
| 236 | 20240911 | 151600 | 4800356025 | 2915 | 2910 | 2915 | 2900 | 35 |
| 237 | 20240911 | 151500 | 4800254405 | 2910 | 2915 | 2915 | 2910 | 111 |
| 238 | 20240911 | 151400 | 4799930880 | 2915 | 2905 | 2915 | 2900 | 1299 |
| 239 | 20240911 | 151300 | 4796145885 | 2915 | 2910 | 2915 | 2900 | 252 |
| 240 | 20240911 | 151200 | 4795414840 | 2910 | 2915 | 2915 | 2900 | 455 |
| 241 | 20240911 | 151100 | 4794091790 | 2900 | 2905 | 2915 | 2900 | 821 |
| 242 | 20240911 | 151000 | 4791707305 | 2905 | 2910 | 2925 | 2905 | 336 |
| 243 | 20240911 | 150900 | 4790729470 | 2925 | 2920 | 2925 | 2910 | 1051 |
| 244 | 20240911 | 150800 | 4787663005 | 2910 | 2910 | 2930 | 2910 | 5082 |
| 245 | 20240911 | 150700 | 4772807245 | 2910 | 2900 | 2910 | 2900 | 697 |
| 246 | 20240911 | 150600 | 4770784945 | 2900 | 2890 | 2900 | 2885 | 2654 |
| 247 | 20240911 | 150500 | 4763110245 | 2895 | 2890 | 2895 | 2890 | 79 |
| 248 | 20240911 | 150400 | 4762881790 | 2880 | 2885 | 2890 | 2880 | 1099 |
| 249 | 20240911 | 150300 | 4759712955 | 2895 | 2895 | 2895 | 2895 | 100 |
| 250 | 20240911 | 150200 | 4759423455 | 2895 | 2890 | 2895 | 2890 | 75 |
| 251 | 20240911 | 150100 | 4759206525 | 2890 | 2875 | 2890 | 2875 | 4 |
| 252 | 20240911 | 150000 | 4759194995 | 2875 | 2895 | 2895 | 2875 | 340 |
| 253 | 20240911 | 145900 | 4758213595 | 2895 | 2895 | 2895 | 2895 | 0 |
| 254 | 20240911 | 145800 | 4758213595 | 2895 | 2885 | 2900 | 2885 | 1660 |
| 255 | 20240911 | 145700 | 4753411155 | 2870 | 2880 | 2880 | 2870 | 638 |
| 256 | 20240911 | 145600 | 4751577345 | 2880 | 2875 | 2880 | 2875 | 1589 |
| 257 | 20240911 | 145500 | 4747001630 | 2860 | 2860 | 2860 | 2860 | 168 |
| 258 | 20240911 | 145400 | 4746521150 | 2870 | 2855 | 2880 | 2855 | 1986 |
| 259 | 20240911 | 145300 | 4740814830 | 2875 | 2855 | 2880 | 2855 | 923 |
| 260 | 20240911 | 145200 | 4738168965 | 2845 | 2855 | 2865 | 2825 | 4936 |
| 261 | 20240911 | 145100 | 4724136720 | 2850 | 2850 | 2850 | 2850 | 1100 |
| 262 | 20240911 | 145000 | 4721001720 | 2825 | 2855 | 2860 | 2825 | 2256 |
| 263 | 20240911 | 144900 | 4714615205 | 2855 | 2835 | 2855 | 2830 | 440 |
| 264 | 20240911 | 144800 | 4713369285 | 2830 | 2835 | 2835 | 2830 | 745 |
| 265 | 20240911 | 144700 | 4711259810 | 2835 | 2830 | 2835 | 2830 | 953 |
| 266 | 20240911 | 144600 | 4708560935 | 2830 | 2845 | 2855 | 2830 | 242 |
| 267 | 20240911 | 144500 | 4707874705 | 2830 | 2845 | 2860 | 2830 | 857 |
| 268 | 20240911 | 144400 | 4705444415 | 2830 | 2840 | 2840 | 2825 | 664 |
| 269 | 20240911 | 144300 | 4703564305 | 2845 | 2855 | 2855 | 2830 | 429 |
| 270 | 20240911 | 144200 | 4702345960 | 2855 | 2825 | 2855 | 2825 | 1966 |
| 271 | 20240911 | 144100 | 4696778700 | 2825 | 2800 | 2825 | 2770 | 7153 |
| 272 | 20240911 | 144000 | 4676784915 | 2800 | 2835 | 2850 | 2800 | 14446 |
| 273 | 20240911 | 143900 | 4636134990 | 2835 | 2835 | 2835 | 2820 | 5512 |
| 274 | 20240911 | 143800 | 4620557075 | 2835 | 2960 | 2975 | 2800 | 62967 |
| 275 | 20240911 | 143700 | 4440828240 | 2975 | 2975 | 2975 | 2960 | 906 |
| 276 | 20240911 | 143600 | 4438142605 | 2960 | 2975 | 2975 | 2960 | 919 |
| 277 | 20240911 | 143500 | 4435412665 | 2965 | 2965 | 2980 | 2960 | 1330 |
| 278 | 20240911 | 143400 | 4431466860 | 2975 | 2955 | 2995 | 2955 | 1605 |
| 279 | 20240911 | 143300 | 4426696480 | 2970 | 2975 | 3010 | 2950 | 7566 |
| 280 | 20240911 | 143200 | 4404272040 | 2970 | 3000 | 3020 | 2970 | 4251 |
| 281 | 20240911 | 143100 | 4391567520 | 3020 | 3025 | 3030 | 3000 | 2319 |
| 282 | 20240911 | 143000 | 4384579820 | 3030 | 3055 | 3070 | 3015 | 8033 |
| 283 | 20240911 | 142900 | 4360104410 | 3035 | 3030 | 3060 | 3010 | 5321 |
| 284 | 20240911 | 142800 | 4344007320 | 3015 | 3030 | 3040 | 3010 | 2784 |
| 285 | 20240911 | 142700 | 4335581115 | 3040 | 3100 | 3110 | 3005 | 7485 |
| 286 | 20240911 | 142600 | 4312764790 | 3110 | 3095 | 3135 | 3080 | 20807 |
| 287 | 20240911 | 142500 | 4247896835 | 3100 | 3010 | 3110 | 3010 | 12968 |
| 288 | 20240911 | 142400 | 4207963650 | 3020 | 3000 | 3020 | 3000 | 1701 |
| 289 | 20240911 | 142300 | 4202843030 | 3015 | 2990 | 3015 | 2980 | 7377 |
| 290 | 20240911 | 142200 | 4180775320 | 3010 | 2980 | 3025 | 2980 | 4377 |
| 291 | 20240911 | 142100 | 4167680845 | 2990 | 2995 | 3015 | 2980 | 6874 |
| 292 | 20240911 | 142000 | 4147126900 | 3015 | 3035 | 3035 | 2990 | 9307 |
| 293 | 20240911 | 141900 | 4119177125 | 3020 | 3145 | 3190 | 3020 | 43649 |
| 294 | 20240911 | 141800 | 3983921550 | 3145 | 2930 | 3145 | 2930 | 38492 |
| 295 | 20240911 | 141700 | 3865878565 | 2925 | 2930 | 2930 | 2925 | 352 |
| 296 | 20240911 | 141600 | 3864848730 | 2940 | 2940 | 2940 | 2940 | 120 |
| 297 | 20240911 | 141500 | 3864495930 | 2940 | 2930 | 2940 | 2930 | 12 |
| 298 | 20240911 | 141400 | 3864460660 | 2930 | 2930 | 2930 | 2925 | 1157 |
| 299 | 20240911 | 141300 | 3861075045 | 2930 | 2935 | 2935 | 2930 | 1867 |
| 300 | 20240911 | 141200 | 3855598320 | 2935 | 2935 | 2935 | 2935 | 1 |
| 301 | 20240911 | 141100 | 3855595385 | 2935 | 2935 | 2935 | 2935 | 239 |
| 302 | 20240911 | 141000 | 3854893920 | 2935 | 2935 | 2935 | 2935 | 0 |
| 303 | 20240911 | 140900 | 3854893920 | 2935 | 2935 | 2935 | 2935 | 0 |
| 304 | 20240911 | 140800 | 3854893920 | 2935 | 2935 | 2935 | 2930 | 722 |
| 305 | 20240911 | 140700 | 3852775265 | 2930 | 2930 | 2930 | 2930 | 94 |
| 306 | 20240911 | 140600 | 3852499845 | 2930 | 2935 | 2935 | 2930 | 746 |
| 307 | 20240911 | 140500 | 3850313980 | 2935 | 2935 | 2935 | 2935 | 120 |
| 308 | 20240911 | 140400 | 3849961780 | 2940 | 2940 | 2940 | 2940 | 2 |
| 309 | 20240911 | 140300 | 3849955900 | 2945 | 2930 | 2945 | 2930 | 1498 |
| 310 | 20240911 | 140200 | 3845566615 | 2930 | 2930 | 2930 | 2930 | 1430 |
| 311 | 20240911 | 140100 | 3841376715 | 2930 | 2930 | 2930 | 2930 | 681 |
| 312 | 20240911 | 140000 | 3839381385 | 2930 | 2930 | 2930 | 2930 | 0 |
| 313 | 20240911 | 135900 | 3839381385 | 2930 | 2935 | 2935 | 2930 | 1342 |
| 314 | 20240911 | 135800 | 3835443395 | 2950 | 2945 | 2950 | 2945 | 426 |
| 315 | 20240911 | 135700 | 3834188820 | 2930 | 2930 | 2930 | 2930 | 54 |
| 316 | 20240911 | 135600 | 3834030600 | 2930 | 2930 | 2930 | 2930 | 92 |
| 317 | 20240911 | 135500 | 3833761040 | 2945 | 2945 | 2945 | 2945 | 95 |
| 318 | 20240911 | 135400 | 3833481265 | 2945 | 2930 | 2945 | 2925 | 1340 |
| 319 | 20240911 | 135300 | 3829554135 | 2925 | 2935 | 2935 | 2925 | 2657 |
| 320 | 20240911 | 135200 | 3821769130 | 2935 | 2925 | 2935 | 2925 | 325 |
| 321 | 20240911 | 135100 | 3820818405 | 2930 | 2925 | 2930 | 2920 | 469 |
| 322 | 20240911 | 135000 | 3819448260 | 2930 | 2920 | 2930 | 2920 | 787 |
| 323 | 20240911 | 134900 | 3817149920 | 2940 | 2920 | 2940 | 2920 | 9 |
| 324 | 20240911 | 134800 | 3817123600 | 2915 | 2920 | 2935 | 2910 | 4440 |
| 325 | 20240911 | 134700 | 3804192030 | 2915 | 2930 | 2940 | 2915 | 6194 |
| 326 | 20240911 | 134600 | 3786094415 | 2925 | 2955 | 2955 | 2925 | 6208 |
| 327 | 20240911 | 134500 | 3767869820 | 2955 | 2950 | 2955 | 2935 | 9759 |
| 328 | 20240911 | 134400 | 3739149375 | 2955 | 2975 | 2975 | 2955 | 8611 |
| 329 | 20240911 | 134300 | 3713652690 | 2975 | 2985 | 2985 | 2975 | 677 |
| 330 | 20240911 | 134200 | 3711632055 | 2985 | 2965 | 2990 | 2965 | 1834 |
| 331 | 20240911 | 134100 | 3706159245 | 2965 | 2970 | 2990 | 2965 | 2268 |
| 332 | 20240911 | 134000 | 3699425230 | 2970 | 2990 | 2990 | 2970 | 1553 |
| 333 | 20240911 | 133900 | 3694804305 | 2990 | 3000 | 3005 | 2975 | 6986 |
| 334 | 20240911 | 133800 | 3673912510 | 3005 | 2995 | 3020 | 2995 | 4534 |
| 335 | 20240911 | 133700 | 3660272460 | 2990 | 2980 | 2990 | 2965 | 1647 |
| 336 | 20240911 | 133600 | 3655356510 | 2980 | 2980 | 2990 | 2975 | 1314 |
| 337 | 20240911 | 133500 | 3651437125 | 2975 | 2960 | 2980 | 2955 | 3587 |
| 338 | 20240911 | 133400 | 3640812910 | 2960 | 2970 | 2970 | 2960 | 3337 |
| 339 | 20240911 | 133300 | 3630917225 | 2965 | 2990 | 2990 | 2965 | 3057 |
| 340 | 20240911 | 133200 | 3621809570 | 2995 | 2980 | 2995 | 2980 | 1196 |
| 341 | 20240911 | 133100 | 3618229675 | 2970 | 3010 | 3010 | 2950 | 24029 |
| 342 | 20240911 | 133000 | 3546651285 | 3010 | 3040 | 3045 | 3010 | 3037 |
| 343 | 20240911 | 132900 | 3537454630 | 3025 | 3000 | 3050 | 2985 | 8673 |
| 344 | 20240911 | 132800 | 3511404985 | 3000 | 3015 | 3025 | 2990 | 6283 |
| 345 | 20240911 | 132700 | 3492535460 | 3020 | 3005 | 3050 | 3005 | 20451 |
| 346 | 20240911 | 132600 | 3430554175 | 3015 | 2995 | 3025 | 2980 | 17754 |
| 347 | 20240911 | 132500 | 3377396560 | 2980 | 3040 | 3060 | 2980 | 36790 |
| 348 | 20240911 | 132400 | 3266490725 | 3060 | 3050 | 3060 | 3030 | 9780 |
| 349 | 20240911 | 132300 | 3236680595 | 3025 | 3025 | 3025 | 3025 | 0 |
| 350 | 20240911 | 132200 | 3236680595 | 3025 | 3270 | 3270 | 3020 | 112689 |
| 351 | 20240911 | 132100 | 2888428460 | 3235 | 3375 | 3410 | 3220 | 81138 |
| 352 | 20240911 | 132000 | 2616928915 | 3365 | 3350 | 3410 | 3340 | 94245 |
| 353 | 20240911 | 131900 | 2297894720 | 3350 | 3355 | 3450 | 3305 | 267094 |
| 354 | 20240911 | 131800 | 1400536410 | 3275 | 3275 | 3275 | 3275 | 0 |
| 355 | 20240911 | 131700 | 1400536410 | 3275 | 3275 | 3275 | 3275 | 0 |
| 356 | 20240911 | 131600 | 1400536410 | 3275 | 2910 | 3275 | 2910 | 178766 |
| 357 | 20240911 | 131500 | 833479100 | 2905 | 2890 | 2905 | 2890 | 2176 |
| 358 | 20240911 | 131400 | 827183620 | 2890 | 2890 | 2890 | 2890 | 0 |
| 359 | 20240911 | 131300 | 827183620 | 2890 | 2890 | 2890 | 2890 | 11 |
| 360 | 20240911 | 131200 | 827151830 | 2890 | 2890 | 2890 | 2890 | 0 |
| 361 | 20240911 | 131100 | 827151830 | 2890 | 2890 | 2890 | 2890 | 24 |
| 362 | 20240911 | 131000 | 827082470 | 2900 | 2900 | 2900 | 2900 | 1 |
| 363 | 20240911 | 130900 | 827079570 | 2890 | 2890 | 2890 | 2890 | 0 |
| 364 | 20240911 | 130800 | 827079570 | 2890 | 2890 | 2890 | 2890 | 0 |
| 365 | 20240911 | 130700 | 827079570 | 2890 | 2890 | 2890 | 2890 | 105 |
| 366 | 20240911 | 130600 | 826776120 | 2890 | 2890 | 2890 | 2890 | 99 |
| 367 | 20240911 | 130500 | 826490010 | 2890 | 2890 | 2890 | 2890 | 0 |
| 368 | 20240911 | 130400 | 826490010 | 2890 | 2890 | 2890 | 2890 | 1 |
| 369 | 20240911 | 130300 | 826487120 | 2895 | 2890 | 2895 | 2890 | 11 |
| 370 | 20240911 | 130200 | 826455325 | 2890 | 2890 | 2890 | 2890 | 1 |
| 371 | 20240911 | 130100 | 826452435 | 2905 | 2915 | 2915 | 2905 | 124 |
| 372 | 20240911 | 130000 | 826092115 | 2915 | 2915 | 2915 | 2915 | 0 |
| 373 | 20240911 | 125900 | 826092115 | 2915 | 2915 | 2915 | 2915 | 0 |
| 374 | 20240911 | 125800 | 826092115 | 2915 | 2915 | 2915 | 2915 | 34 |
| 375 | 20240911 | 125700 | 825993005 | 2915 | 2915 | 2915 | 2915 | 0 |
| 376 | 20240911 | 125600 | 825993005 | 2915 | 2910 | 2915 | 2910 | 6 |
| 377 | 20240911 | 125500 | 825975530 | 2910 | 2910 | 2910 | 2910 | 0 |
| 378 | 20240911 | 125400 | 825975530 | 2910 | 2910 | 2910 | 2910 | 1 |
| 379 | 20240911 | 125300 | 825972620 | 2880 | 2905 | 2925 | 2880 | 375 |
| 380 | 20240911 | 125200 | 824878305 | 2905 | 2895 | 2905 | 2895 | 1198 |
| 381 | 20240911 | 125100 | 821400040 | 2900 | 2855 | 2900 | 2855 | 316 |
| 382 | 20240911 | 125000 | 820490685 | 2855 | 2855 | 2855 | 2855 | 0 |
| 383 | 20240911 | 124900 | 820490685 | 2855 | 2855 | 2855 | 2855 | 97 |
| 384 | 20240911 | 124800 | 820213750 | 2855 | 2860 | 2860 | 2855 | 17 |
| 385 | 20240911 | 124700 | 820165210 | 2860 | 2875 | 2875 | 2860 | 789 |
| 386 | 20240911 | 124600 | 817903215 | 2880 | 2880 | 2880 | 2880 | 0 |
| 387 | 20240911 | 124500 | 817903215 | 2880 | 2880 | 2880 | 2875 | 425 |
| 388 | 20240911 | 124400 | 816680250 | 2885 | 2885 | 2885 | 2885 | 863 |
| 389 | 20240911 | 124300 | 814190495 | 2895 | 2895 | 2895 | 2895 | 388 |
| 390 | 20240911 | 124200 | 813067235 | 2895 | 2890 | 2895 | 2890 | 683 |
| 391 | 20240911 | 124100 | 811092715 | 2885 | 2890 | 2890 | 2885 | 454 |
| 392 | 20240911 | 124000 | 809781180 | 2890 | 2885 | 2890 | 2885 | 945 |
| 393 | 20240911 | 123900 | 807052850 | 2880 | 2875 | 2880 | 2875 | 117 |
| 394 | 20240911 | 123800 | 806715895 | 2870 | 2870 | 2870 | 2870 | 2 |
| 395 | 20240911 | 123700 | 806710155 | 2870 | 2885 | 2885 | 2870 | 287 |
| 396 | 20240911 | 123600 | 805882610 | 2895 | 2890 | 2895 | 2890 | 260 |
| 397 | 20240911 | 123500 | 805131205 | 2885 | 2885 | 2885 | 2885 | 207 |
| 398 | 20240911 | 123400 | 804534010 | 2865 | 2855 | 2865 | 2855 | 1063 |
| 399 | 20240911 | 123300 | 801491065 | 2855 | 2855 | 2855 | 2855 | 2 |
| 400 | 20240911 | 123200 | 801485355 | 2845 | 2850 | 2850 | 2845 | 20 |
| 401 | 20240911 | 123100 | 801428450 | 2855 | 2855 | 2855 | 2855 | 1 |
| 402 | 20240911 | 123000 | 801425595 | 2855 | 2855 | 2855 | 2855 | 0 |
| 403 | 20240911 | 122900 | 801425595 | 2855 | 2855 | 2855 | 2855 | 0 |
| 404 | 20240911 | 122800 | 801425595 | 2855 | 2855 | 2855 | 2855 | 0 |
| 405 | 20240911 | 122700 | 801425595 | 2855 | 2855 | 2855 | 2855 | 100 |
| 406 | 20240911 | 122600 | 801140095 | 2855 | 2855 | 2855 | 2855 | 0 |
| 407 | 20240911 | 122500 | 801140095 | 2855 | 2855 | 2855 | 2855 | 20 |
| 408 | 20240911 | 122400 | 801082995 | 2840 | 2840 | 2840 | 2840 | 0 |
| 409 | 20240911 | 122300 | 801082995 | 2840 | 2845 | 2845 | 2840 | 617 |
| 410 | 20240911 | 122200 | 799330215 | 2840 | 2840 | 2840 | 2840 | 0 |
| 411 | 20240911 | 122100 | 799330215 | 2840 | 2840 | 2840 | 2840 | 9 |
| 412 | 20240911 | 122000 | 799304655 | 2845 | 2845 | 2845 | 2845 | 260 |
| 413 | 20240911 | 121900 | 798564955 | 2845 | 2845 | 2845 | 2845 | 58 |
| 414 | 20240911 | 121800 | 798399945 | 2850 | 2850 | 2855 | 2850 | 253 |
| 415 | 20240911 | 121700 | 797678500 | 2845 | 2845 | 2845 | 2845 | 100 |
| 416 | 20240911 | 121600 | 797394000 | 2845 | 2845 | 2845 | 2845 | 239 |
| 417 | 20240911 | 121500 | 796714045 | 2845 | 2850 | 2850 | 2845 | 103 |
| 418 | 20240911 | 121400 | 796420995 | 2855 | 2855 | 2855 | 2855 | 0 |
| 419 | 20240911 | 121300 | 796420995 | 2855 | 2855 | 2855 | 2855 | 213 |
| 420 | 20240911 | 121200 | 795812880 | 2855 | 2855 | 2855 | 2855 | 319 |
| 421 | 20240911 | 121100 | 794902135 | 2855 | 2860 | 2860 | 2855 | 872 |
| 422 | 20240911 | 121000 | 792411140 | 2865 | 2865 | 2865 | 2865 | 0 |
| 423 | 20240911 | 120900 | 792411140 | 2865 | 2865 | 2865 | 2865 | 1 |
| 424 | 20240911 | 120800 | 792408275 | 2860 | 2860 | 2860 | 2860 | 13 |
| 425 | 20240911 | 120700 | 792371095 | 2855 | 2855 | 2855 | 2855 | 0 |
| 426 | 20240911 | 120600 | 792371095 | 2855 | 2855 | 2855 | 2855 | 112 |
| 427 | 20240911 | 120500 | 792051335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 428 | 20240911 | 120400 | 792051335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 429 | 20240911 | 120300 | 792051335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 430 | 20240911 | 120200 | 792051335 | 2860 | 2860 | 2860 | 2860 | 0 |
| 431 | 20240911 | 120100 | 792051335 | 2860 | 2860 | 2860 | 2860 | 146 |
| 432 | 20240911 | 120000 | 791633775 | 2860 | 2845 | 2860 | 2845 | 411 |
| 433 | 20240911 | 115900 | 790459215 | 2845 | 2845 | 2845 | 2845 | 2 |
| 434 | 20240911 | 115800 | 790453525 | 2845 | 2850 | 2850 | 2845 | 550 |
| 435 | 20240911 | 115700 | 788888270 | 2850 | 2850 | 2850 | 2850 | 0 |
| 436 | 20240911 | 115600 | 788888270 | 2850 | 2850 | 2850 | 2850 | 126 |
| 437 | 20240911 | 115500 | 788529170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 438 | 20240911 | 115400 | 788529170 | 2850 | 2850 | 2850 | 2850 | 3 |
| 439 | 20240911 | 115300 | 788520620 | 2865 | 2865 | 2865 | 2865 | 1 |
| 440 | 20240911 | 115200 | 788517755 | 2850 | 2850 | 2850 | 2850 | 230 |
| 441 | 20240911 | 115100 | 787862255 | 2850 | 2850 | 2850 | 2850 | 1 |
| 442 | 20240911 | 115000 | 787859405 | 2865 | 2865 | 2865 | 2865 | 0 |
| 443 | 20240911 | 114900 | 787859405 | 2865 | 2865 | 2865 | 2865 | 0 |
| 444 | 20240911 | 114800 | 787859405 | 2865 | 2865 | 2865 | 2865 | 0 |
| 445 | 20240911 | 114700 | 787859405 | 2865 | 2865 | 2865 | 2865 | 100 |
| 446 | 20240911 | 114600 | 787572905 | 2845 | 2850 | 2850 | 2845 | 120 |
| 447 | 20240911 | 114500 | 787230915 | 2865 | 2865 | 2865 | 2865 | 21 |
| 448 | 20240911 | 114400 | 787170750 | 2865 | 2865 | 2865 | 2865 | 155 |
| 449 | 20240911 | 114300 | 786726675 | 2865 | 2865 | 2865 | 2865 | 10 |
| 450 | 20240911 | 114200 | 786698025 | 2865 | 2865 | 2865 | 2865 | 0 |
| 451 | 20240911 | 114100 | 786698025 | 2865 | 2850 | 2865 | 2850 | 420 |
| 452 | 20240911 | 114000 | 785500815 | 2845 | 2845 | 2845 | 2845 | 0 |
| 453 | 20240911 | 113900 | 785500815 | 2845 | 2845 | 2845 | 2845 | 0 |
| 454 | 20240911 | 113800 | 785500815 | 2845 | 2845 | 2845 | 2845 | 0 |
| 455 | 20240911 | 113700 | 785500815 | 2845 | 2855 | 2855 | 2845 | 2530 |
| 456 | 20240911 | 113600 | 778292455 | 2850 | 2850 | 2850 | 2850 | 0 |
| 457 | 20240911 | 113500 | 778292455 | 2850 | 2855 | 2855 | 2850 | 340 |
| 458 | 20240911 | 113400 | 777323435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 459 | 20240911 | 113300 | 777323435 | 2850 | 2850 | 2850 | 2850 | 0 |
| 460 | 20240911 | 113200 | 777323435 | 2850 | 2865 | 2865 | 2850 | 201 |
| 461 | 20240911 | 113100 | 776749140 | 2865 | 2865 | 2865 | 2865 | 6 |
| 462 | 20240911 | 113000 | 776731950 | 2865 | 2865 | 2865 | 2865 | 74 |
| 463 | 20240911 | 112900 | 776519940 | 2870 | 2870 | 2870 | 2870 | 0 |
| 464 | 20240911 | 112800 | 776519940 | 2870 | 2870 | 2870 | 2870 | 0 |
| 465 | 20240911 | 112700 | 776519940 | 2870 | 2870 | 2870 | 2870 | 2 |
| 466 | 20240911 | 112600 | 776514200 | 2870 | 2870 | 2870 | 2870 | 0 |
| 467 | 20240911 | 112500 | 776514200 | 2870 | 2870 | 2870 | 2870 | 1 |
| 468 | 20240911 | 112400 | 776511330 | 2870 | 2870 | 2870 | 2870 | 8 |
| 469 | 20240911 | 112300 | 776488370 | 2870 | 2870 | 2870 | 2870 | 0 |
| 470 | 20240911 | 112200 | 776488370 | 2870 | 2865 | 2870 | 2865 | 105 |
| 471 | 20240911 | 112100 | 776187520 | 2865 | 2865 | 2865 | 2865 | 13 |
| 472 | 20240911 | 112000 | 776150275 | 2865 | 2865 | 2865 | 2865 | 1 |
| 473 | 20240911 | 111900 | 776147410 | 2865 | 2865 | 2865 | 2865 | 191 |
| 474 | 20240911 | 111800 | 775600195 | 2865 | 2865 | 2865 | 2865 | 500 |
| 475 | 20240911 | 111700 | 774167695 | 2870 | 2870 | 2870 | 2870 | 27 |
| 476 | 20240911 | 111600 | 774090205 | 2870 | 2865 | 2870 | 2865 | 12 |
| 477 | 20240911 | 111500 | 774055815 | 2870 | 2870 | 2870 | 2870 | 100 |
| 478 | 20240911 | 111400 | 773768815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 479 | 20240911 | 111300 | 773768815 | 2870 | 2870 | 2870 | 2870 | 0 |
| 480 | 20240911 | 111200 | 773768815 | 2870 | 2865 | 2870 | 2865 | 671 |
| 481 | 20240911 | 111100 | 771843890 | 2865 | 2865 | 2865 | 2865 | 131 |
| 482 | 20240911 | 111000 | 771468575 | 2865 | 2880 | 2880 | 2865 | 101 |
| 483 | 20240911 | 110900 | 771179195 | 2875 | 2865 | 2875 | 2865 | 111 |
| 484 | 20240911 | 110800 | 770860090 | 2865 | 2865 | 2865 | 2865 | 2 |
| 485 | 20240911 | 110700 | 770854360 | 2860 | 2860 | 2860 | 2860 | 0 |
| 486 | 20240911 | 110600 | 770854360 | 2860 | 2860 | 2860 | 2860 | 379 |
| 487 | 20240911 | 110500 | 769770420 | 2860 | 2860 | 2860 | 2860 | 4 |
| 488 | 20240911 | 110400 | 769758980 | 2865 | 2865 | 2865 | 2865 | 0 |
| 489 | 20240911 | 110300 | 769758980 | 2865 | 2870 | 2870 | 2865 | 433 |
| 490 | 20240911 | 110200 | 768518300 | 2870 | 2870 | 2870 | 2870 | 238 |
| 491 | 20240911 | 110100 | 767835240 | 2865 | 2865 | 2865 | 2865 | 236 |
| 492 | 20240911 | 110000 | 767159100 | 2860 | 2860 | 2860 | 2860 | 0 |
| 493 | 20240911 | 105900 | 767159100 | 2860 | 2860 | 2860 | 2860 | 29 |
| 494 | 20240911 | 105800 | 767076160 | 2865 | 2865 | 2865 | 2865 | 0 |
| 495 | 20240911 | 105700 | 767076160 | 2865 | 2855 | 2865 | 2855 | 132 |
| 496 | 20240911 | 105600 | 766698300 | 2855 | 2855 | 2855 | 2855 | 0 |
| 497 | 20240911 | 105500 | 766698300 | 2855 | 2855 | 2855 | 2855 | 117 |
| 498 | 20240911 | 105400 | 766364265 | 2860 | 2850 | 2860 | 2850 | 30 |
| 499 | 20240911 | 105300 | 766278565 | 2850 | 2850 | 2850 | 2850 | 26 |
| 500 | 20240911 | 105200 | 766204465 | 2845 | 2870 | 2870 | 2845 | 116 |
| 501 | 20240911 | 105100 | 765871945 | 2870 | 2850 | 2870 | 2850 | 477 |
| 502 | 20240911 | 105000 | 764510855 | 2870 | 2850 | 2870 | 2850 | 101 |
| 503 | 20240911 | 104900 | 764222985 | 2850 | 2850 | 2850 | 2850 | 9 |
| 504 | 20240911 | 104800 | 764197335 | 2850 | 2850 | 2850 | 2850 | 10 |
| 505 | 20240911 | 104700 | 764168835 | 2865 | 2865 | 2865 | 2865 | 0 |
| 506 | 20240911 | 104600 | 764168835 | 2865 | 2865 | 2865 | 2865 | 269 |
| 507 | 20240911 | 104500 | 763398150 | 2845 | 2845 | 2845 | 2845 | 148 |
| 508 | 20240911 | 104400 | 762977090 | 2845 | 2850 | 2850 | 2845 | 202 |
| 509 | 20240911 | 104300 | 762401400 | 2860 | 2855 | 2860 | 2855 | 1227 |
| 510 | 20240911 | 104200 | 758897510 | 2860 | 2860 | 2860 | 2860 | 589 |
| 511 | 20240911 | 104100 | 757212970 | 2860 | 2860 | 2860 | 2860 | 233 |
| 512 | 20240911 | 104000 | 756546590 | 2860 | 2865 | 2865 | 2840 | 1322 |
| 513 | 20240911 | 103900 | 752778915 | 2870 | 2870 | 2870 | 2870 | 384 |
| 514 | 20240911 | 103800 | 751676835 | 2880 | 2880 | 2880 | 2880 | 321 |
| 515 | 20240911 | 103700 | 750752355 | 2880 | 2870 | 2880 | 2870 | 189 |
| 516 | 20240911 | 103600 | 750208055 | 2870 | 2865 | 2870 | 2865 | 1003 |
| 517 | 20240911 | 103500 | 747333410 | 2865 | 2830 | 2865 | 2830 | 4306 |
| 518 | 20240911 | 103400 | 735065045 | 2825 | 2855 | 2855 | 2825 | 13109 |
| 519 | 20240911 | 103300 | 697738165 | 2860 | 2850 | 2865 | 2850 | 5594 |
| 520 | 20240911 | 103200 | 681758125 | 2855 | 2880 | 2890 | 2855 | 8211 |
| 521 | 20240911 | 103100 | 658146795 | 2880 | 2945 | 2945 | 2880 | 13548 |
| 522 | 20240911 | 103000 | 618758225 | 2930 | 2945 | 2950 | 2930 | 417 |
| 523 | 20240911 | 102900 | 617532235 | 2930 | 2945 | 2960 | 2925 | 1240 |
| 524 | 20240911 | 102800 | 613890510 | 2930 | 2940 | 2945 | 2925 | 983 |
| 525 | 20240911 | 102700 | 611001530 | 2925 | 2925 | 2940 | 2925 | 633 |
| 526 | 20240911 | 102600 | 609145530 | 2940 | 2925 | 2945 | 2925 | 923 |
| 527 | 20240911 | 102500 | 606439225 | 2940 | 2925 | 2945 | 2920 | 1727 |
| 528 | 20240911 | 102400 | 601381750 | 2930 | 2935 | 2955 | 2925 | 3720 |
| 529 | 20240911 | 102300 | 590466755 | 2955 | 2940 | 2960 | 2935 | 2710 |
| 530 | 20240911 | 102200 | 582464470 | 2960 | 2965 | 2970 | 2940 | 4001 |
| 531 | 20240911 | 102100 | 570656580 | 2965 | 2965 | 2985 | 2940 | 4840 |
| 532 | 20240911 | 102000 | 556319480 | 2985 | 2960 | 3010 | 2945 | 7692 |
| 533 | 20240911 | 101900 | 533357890 | 2945 | 2945 | 2960 | 2935 | 1494 |
| 534 | 20240911 | 101800 | 528954250 | 2940 | 2935 | 2940 | 2935 | 922 |
| 535 | 20240911 | 101700 | 526243575 | 2935 | 2935 | 2935 | 2935 | 1 |
| 536 | 20240911 | 101600 | 526240640 | 2935 | 2935 | 2935 | 2935 | 502 |
| 537 | 20240911 | 101500 | 524767270 | 2930 | 2940 | 2940 | 2915 | 5526 |
| 538 | 20240911 | 101400 | 508576120 | 2945 | 2950 | 2950 | 2945 | 1052 |
| 539 | 20240911 | 101300 | 505475655 | 2955 | 2955 | 2955 | 2955 | 28 |
| 540 | 20240911 | 101200 | 505392915 | 2960 | 2960 | 2960 | 2960 | 0 |
| 541 | 20240911 | 101100 | 505392915 | 2960 | 2965 | 2965 | 2960 | 24 |
| 542 | 20240911 | 101000 | 505321870 | 2945 | 2945 | 2945 | 2945 | 0 |
| 543 | 20240911 | 100900 | 505321870 | 2945 | 2950 | 2965 | 2945 | 6906 |
| 544 | 20240911 | 100800 | 484963125 | 2950 | 2950 | 2950 | 2950 | 780 |
| 545 | 20240911 | 100700 | 482662125 | 2950 | 2955 | 2955 | 2950 | 1389 |
| 546 | 20240911 | 100600 | 478558770 | 2955 | 2955 | 2955 | 2955 | 301 |
| 547 | 20240911 | 100500 | 477669315 | 2955 | 2960 | 2965 | 2950 | 1391 |
| 548 | 20240911 | 100400 | 473553925 | 2955 | 2955 | 2955 | 2955 | 492 |
| 549 | 20240911 | 100300 | 472100065 | 2955 | 2950 | 2955 | 2950 | 1103 |
| 550 | 20240911 | 100200 | 468845310 | 2950 | 2940 | 2955 | 2940 | 718 |
| 551 | 20240911 | 100100 | 466725335 | 2940 | 2945 | 2945 | 2940 | 783 |
| 552 | 20240911 | 100000 | 464419795 | 2945 | 2945 | 2945 | 2945 | 519 |
| 553 | 20240911 | 095900 | 462891340 | 2945 | 2960 | 2960 | 2945 | 2445 |
| 554 | 20240911 | 095800 | 455674430 | 2960 | 2960 | 2960 | 2960 | 100 |
| 555 | 20240911 | 095700 | 455378430 | 2960 | 2975 | 2975 | 2960 | 501 |
| 556 | 20240911 | 095600 | 453895455 | 2960 | 2965 | 2965 | 2960 | 541 |
| 557 | 20240911 | 095500 | 452292980 | 2960 | 2985 | 2985 | 2960 | 799 |
| 558 | 20240911 | 095400 | 449921765 | 2985 | 2985 | 2985 | 2975 | 547 |
| 559 | 20240911 | 095300 | 448291970 | 2975 | 2980 | 2980 | 2975 | 96 |
| 560 | 20240911 | 095200 | 448006120 | 2975 | 2975 | 2975 | 2975 | 0 |
| 561 | 20240911 | 095100 | 448006120 | 2975 | 2975 | 2975 | 2970 | 169 |
| 562 | 20240911 | 095000 | 447503690 | 2975 | 2975 | 2975 | 2975 | 1 |
| 563 | 20240911 | 094900 | 447500715 | 2990 | 2965 | 2990 | 2965 | 1718 |
| 564 | 20240911 | 094800 | 442404165 | 2955 | 2955 | 2955 | 2955 | 70 |
| 565 | 20240911 | 094700 | 442197315 | 2950 | 2950 | 2950 | 2950 | 506 |
| 566 | 20240911 | 094600 | 440704615 | 2950 | 2955 | 2955 | 2950 | 378 |
| 567 | 20240911 | 094500 | 439589370 | 2955 | 2945 | 2955 | 2940 | 71 |
| 568 | 20240911 | 094400 | 439380340 | 2940 | 2955 | 2955 | 2940 | 5121 |
| 569 | 20240911 | 094300 | 424288855 | 2955 | 2960 | 2960 | 2950 | 644 |
| 570 | 20240911 | 094200 | 422385785 | 2960 | 2970 | 2970 | 2960 | 935 |
| 571 | 20240911 | 094100 | 419613385 | 2970 | 2985 | 2985 | 2970 | 3272 |
| 572 | 20240911 | 094000 | 409874395 | 2990 | 2990 | 3005 | 2990 | 537 |
| 573 | 20240911 | 093900 | 408268720 | 3005 | 3000 | 3010 | 2990 | 1415 |
| 574 | 20240911 | 093800 | 404029140 | 3005 | 3030 | 3030 | 3005 | 2566 |
| 575 | 20240911 | 093700 | 396276275 | 3035 | 3005 | 3040 | 3005 | 2081 |
| 576 | 20240911 | 093600 | 389983650 | 3000 | 2985 | 3005 | 2985 | 2053 |
| 577 | 20240911 | 093500 | 383828465 | 2985 | 2970 | 2985 | 2970 | 1172 |
| 578 | 20240911 | 093400 | 380347390 | 2975 | 2980 | 2980 | 2975 | 110 |
| 579 | 20240911 | 093300 | 380019640 | 2980 | 2985 | 2990 | 2980 | 339 |
| 580 | 20240911 | 093200 | 379009225 | 2985 | 2960 | 2985 | 2960 | 424 |
| 581 | 20240911 | 093100 | 377745905 | 2960 | 2990 | 2990 | 2960 | 291 |
| 582 | 20240911 | 093000 | 376884110 | 3000 | 2950 | 3000 | 2950 | 3156 |
| 583 | 20240911 | 092900 | 367558145 | 2950 | 2945 | 2950 | 2945 | 243 |
| 584 | 20240911 | 092800 | 366842505 | 2945 | 2930 | 2945 | 2930 | 27 |
| 585 | 20240911 | 092700 | 366763140 | 2945 | 2935 | 2945 | 2930 | 1345 |
| 586 | 20240911 | 092600 | 362821370 | 2945 | 2945 | 2945 | 2945 | 5 |
| 587 | 20240911 | 092500 | 362806645 | 2945 | 2930 | 2945 | 2930 | 636 |
| 588 | 20240911 | 092400 | 360938030 | 2930 | 2925 | 2945 | 2925 | 727 |
| 589 | 20240911 | 092300 | 358807895 | 2930 | 2930 | 2945 | 2930 | 521 |
| 590 | 20240911 | 092200 | 357278380 | 2935 | 2935 | 2935 | 2935 | 0 |
| 591 | 20240911 | 092100 | 357278380 | 2935 | 2935 | 2945 | 2935 | 1072 |
| 592 | 20240911 | 092000 | 354132040 | 2950 | 2920 | 2950 | 2920 | 5261 |
| 593 | 20240911 | 091900 | 338701975 | 2925 | 2935 | 2935 | 2925 | 3249 |
| 594 | 20240911 | 091800 | 329171230 | 2935 | 2940 | 2960 | 2935 | 1296 |
| 595 | 20240911 | 091700 | 325359755 | 2955 | 2955 | 2955 | 2950 | 529 |
| 596 | 20240911 | 091600 | 323797065 | 2955 | 2950 | 2955 | 2950 | 955 |
| 597 | 20240911 | 091500 | 320979040 | 2950 | 2925 | 2950 | 2920 | 4625 |
| 598 | 20240911 | 091400 | 307413305 | 2920 | 2920 | 2925 | 2920 | 143 |
| 599 | 20240911 | 091300 | 306995660 | 2920 | 2915 | 2920 | 2915 | 1291 |
| 600 | 20240911 | 091200 | 303226975 | 2915 | 2935 | 2935 | 2915 | 1742 |
| 601 | 20240911 | 091100 | 298117735 | 2935 | 2950 | 2950 | 2935 | 1654 |
| 602 | 20240911 | 091000 | 293242290 | 2950 | 2940 | 2955 | 2940 | 686 |
| 603 | 20240911 | 090900 | 291216455 | 2940 | 2965 | 2970 | 2940 | 1532 |
| 604 | 20240911 | 090800 | 286675635 | 2960 | 2935 | 2960 | 2905 | 5978 |
| 605 | 20240911 | 090700 | 269207895 | 2920 | 2945 | 2945 | 2920 | 8695 |
| 606 | 20240911 | 090600 | 243682625 | 2945 | 2990 | 2990 | 2945 | 10390 |
| 607 | 20240911 | 090500 | 212885495 | 2980 | 3015 | 3015 | 2980 | 13045 |
| 608 | 20240911 | 090400 | 173765465 | 3015 | 3040 | 3070 | 3005 | 16711 |
| 609 | 20240911 | 090300 | 123177315 | 3015 | 3005 | 3040 | 3000 | 3371 |
| 610 | 20240911 | 090200 | 112998165 | 3005 | 3005 | 3040 | 3000 | 1096 |
| 611 | 20240911 | 090100 | 109701525 | 3000 | 3005 | 3040 | 3000 | 10704 |
| 612 | 20240911 | 090000 | 77359145 | 3000 | 2980 | 3080 | 2960 | 25788 |