30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240912 | 192300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 3 | 20240912 | 192200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 4 | 20240912 | 192100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 5 | 20240912 | 192000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 6 | 20240912 | 191900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 7 | 20240912 | 191800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 8 | 20240912 | 191700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 9 | 20240912 | 191600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 10 | 20240912 | 191500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 11 | 20240912 | 191400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 12 | 20240912 | 191300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 13 | 20240912 | 191200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 14 | 20240912 | 191100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 15 | 20240912 | 191000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 16 | 20240912 | 190900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 17 | 20240912 | 190800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 18 | 20240912 | 190700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 19 | 20240912 | 190600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 20 | 20240912 | 190500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 21 | 20240912 | 190400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 22 | 20240912 | 190300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 23 | 20240912 | 190200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 24 | 20240912 | 190100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 25 | 20240912 | 190000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 26 | 20240912 | 185900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 27 | 20240912 | 185800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 28 | 20240912 | 185700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 29 | 20240912 | 185600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 30 | 20240912 | 185500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 31 | 20240912 | 185400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 32 | 20240912 | 185300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 33 | 20240912 | 185200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 34 | 20240912 | 185100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 35 | 20240912 | 185000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 36 | 20240912 | 184900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 37 | 20240912 | 184800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 38 | 20240912 | 184700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 39 | 20240912 | 184600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 40 | 20240912 | 184500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 41 | 20240912 | 184400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 42 | 20240912 | 184300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 43 | 20240912 | 184200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 44 | 20240912 | 184100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 45 | 20240912 | 184000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 46 | 20240912 | 183900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 47 | 20240912 | 183800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 48 | 20240912 | 183700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 49 | 20240912 | 183600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 50 | 20240912 | 183500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 51 | 20240912 | 183400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 52 | 20240912 | 183300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 53 | 20240912 | 183200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 54 | 20240912 | 183100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 55 | 20240912 | 183000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 56 | 20240912 | 182900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 57 | 20240912 | 182800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 58 | 20240912 | 182700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 59 | 20240912 | 182600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 60 | 20240912 | 182500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 61 | 20240912 | 182400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 62 | 20240912 | 182300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 63 | 20240912 | 182200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 64 | 20240912 | 182100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 65 | 20240912 | 182000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 66 | 20240912 | 181900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 67 | 20240912 | 181800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 68 | 20240912 | 181700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 69 | 20240912 | 181600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 70 | 20240912 | 181500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 71 | 20240912 | 181400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 72 | 20240912 | 181300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 73 | 20240912 | 181200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 74 | 20240912 | 181100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 75 | 20240912 | 181000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 76 | 20240912 | 180900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 77 | 20240912 | 180800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 78 | 20240912 | 180700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 79 | 20240912 | 180600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 80 | 20240912 | 180500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 81 | 20240912 | 180400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 82 | 20240912 | 180300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 83 | 20240912 | 180200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 84 | 20240912 | 180100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 85 | 20240912 | 180000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 86 | 20240912 | 175900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 87 | 20240912 | 175800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 88 | 20240912 | 175700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 89 | 20240912 | 175600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 90 | 20240912 | 175500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 91 | 20240912 | 175400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 92 | 20240912 | 175300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 93 | 20240912 | 175200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 94 | 20240912 | 175100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 95 | 20240912 | 175000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 96 | 20240912 | 174900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 97 | 20240912 | 174800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 98 | 20240912 | 174700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 99 | 20240912 | 174600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 100 | 20240912 | 174500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 101 | 20240912 | 174400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 102 | 20240912 | 174300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 103 | 20240912 | 174200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 104 | 20240912 | 174100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 105 | 20240912 | 174000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 106 | 20240912 | 173900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 107 | 20240912 | 173800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 108 | 20240912 | 173700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 109 | 20240912 | 173600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 110 | 20240912 | 173500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 111 | 20240912 | 173400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 112 | 20240912 | 173300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 113 | 20240912 | 173200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 114 | 20240912 | 173100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 115 | 20240912 | 173000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 116 | 20240912 | 172900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 117 | 20240912 | 172800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 118 | 20240912 | 172700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 119 | 20240912 | 172600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 120 | 20240912 | 172500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 121 | 20240912 | 172400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 122 | 20240912 | 172300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 123 | 20240912 | 172200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 124 | 20240912 | 172100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 125 | 20240912 | 172000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 126 | 20240912 | 171900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 127 | 20240912 | 171800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 128 | 20240912 | 171700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 129 | 20240912 | 171600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 130 | 20240912 | 171500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 131 | 20240912 | 171400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 132 | 20240912 | 171300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 133 | 20240912 | 171200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 134 | 20240912 | 171100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 135 | 20240912 | 171000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 136 | 20240912 | 170900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 137 | 20240912 | 170800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 138 | 20240912 | 170700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 139 | 20240912 | 170600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 140 | 20240912 | 170500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 141 | 20240912 | 170400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 142 | 20240912 | 170300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 143 | 20240912 | 170200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 144 | 20240912 | 170100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 145 | 20240912 | 170000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 146 | 20240912 | 165900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 147 | 20240912 | 165800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 148 | 20240912 | 165700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 149 | 20240912 | 165600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 150 | 20240912 | 165500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 151 | 20240912 | 165400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 152 | 20240912 | 165300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 153 | 20240912 | 165200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 154 | 20240912 | 165100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 155 | 20240912 | 165000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 156 | 20240912 | 164900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 157 | 20240912 | 164800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 158 | 20240912 | 164700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 159 | 20240912 | 164600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 160 | 20240912 | 164500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 161 | 20240912 | 164400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 162 | 20240912 | 164300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 163 | 20240912 | 164200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 164 | 20240912 | 164100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 165 | 20240912 | 164000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 166 | 20240912 | 163900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 167 | 20240912 | 163800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 168 | 20240912 | 163700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 169 | 20240912 | 163600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 170 | 20240912 | 163500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 171 | 20240912 | 163400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 172 | 20240912 | 163300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 173 | 20240912 | 163200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 174 | 20240912 | 163100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 175 | 20240912 | 163000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 176 | 20240912 | 162900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 177 | 20240912 | 162800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 178 | 20240912 | 162700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 179 | 20240912 | 162600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 180 | 20240912 | 162500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 181 | 20240912 | 162400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 182 | 20240912 | 162300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 183 | 20240912 | 162200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 184 | 20240912 | 162100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 185 | 20240912 | 162000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 186 | 20240912 | 161900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 187 | 20240912 | 161800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 188 | 20240912 | 161700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 189 | 20240912 | 161600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 190 | 20240912 | 161500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 191 | 20240912 | 161400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 192 | 20240912 | 161300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 193 | 20240912 | 161200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 194 | 20240912 | 161100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 195 | 20240912 | 161000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 196 | 20240912 | 160900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 197 | 20240912 | 160800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 198 | 20240912 | 160700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 199 | 20240912 | 160600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 200 | 20240912 | 160500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 201 | 20240912 | 160400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 202 | 20240912 | 160300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 203 | 20240912 | 160200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 204 | 20240912 | 160100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 205 | 20240912 | 160000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 206 | 20240912 | 155900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 207 | 20240912 | 155800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 208 | 20240912 | 155700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 209 | 20240912 | 155600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 210 | 20240912 | 155500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 211 | 20240912 | 155400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 212 | 20240912 | 155300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 213 | 20240912 | 155200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 214 | 20240912 | 155100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 215 | 20240912 | 155000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 216 | 20240912 | 154900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 217 | 20240912 | 154800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 218 | 20240912 | 154700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 219 | 20240912 | 154600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 220 | 20240912 | 154500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 221 | 20240912 | 154400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 222 | 20240912 | 154300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 223 | 20240912 | 154200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 224 | 20240912 | 154100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 225 | 20240912 | 154000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 226 | 20240912 | 153900 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 227 | 20240912 | 153800 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 228 | 20240912 | 153700 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 229 | 20240912 | 153600 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 230 | 20240912 | 153500 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 231 | 20240912 | 153400 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 232 | 20240912 | 153300 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 233 | 20240912 | 153200 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 234 | 20240912 | 153100 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 0 |
| 235 | 20240912 | 153000 | 1363901470 | 3950 | 3950 | 3950 | 3950 | 22935 |
| 236 | 20240912 | 152900 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 237 | 20240912 | 152800 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 238 | 20240912 | 152700 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 239 | 20240912 | 152600 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 240 | 20240912 | 152500 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 241 | 20240912 | 152400 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 242 | 20240912 | 152300 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 243 | 20240912 | 152200 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 244 | 20240912 | 152100 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 245 | 20240912 | 152000 | 1273308220 | 3915 | 3915 | 3915 | 3915 | 0 |
| 246 | 20240912 | 151900 | 1273308220 | 3915 | 3915 | 3915 | 3910 | 512 |
| 247 | 20240912 | 151800 | 1271303765 | 3910 | 3905 | 3910 | 3905 | 2589 |
| 248 | 20240912 | 151700 | 1261182260 | 3900 | 3905 | 3905 | 3900 | 291 |
| 249 | 20240912 | 151600 | 1260046440 | 3910 | 3895 | 3910 | 3895 | 522 |
| 250 | 20240912 | 151500 | 1258009400 | 3910 | 3910 | 3910 | 3890 | 7938 |
| 251 | 20240912 | 151400 | 1226993555 | 3915 | 3905 | 3915 | 3905 | 226 |
| 252 | 20240912 | 151300 | 1226110965 | 3915 | 3900 | 3915 | 3900 | 236 |
| 253 | 20240912 | 151200 | 1225189915 | 3900 | 3905 | 3905 | 3895 | 859 |
| 254 | 20240912 | 151100 | 1221840575 | 3920 | 3900 | 3920 | 3900 | 3750 |
| 255 | 20240912 | 151000 | 1207162635 | 3915 | 3920 | 3920 | 3905 | 972 |
| 256 | 20240912 | 150900 | 1203361520 | 3915 | 3915 | 3920 | 3915 | 811 |
| 257 | 20240912 | 150800 | 1200186200 | 3915 | 3915 | 3915 | 3910 | 432 |
| 258 | 20240912 | 150700 | 1198496025 | 3915 | 3910 | 3915 | 3910 | 760 |
| 259 | 20240912 | 150600 | 1195523380 | 3915 | 3915 | 3915 | 3910 | 938 |
| 260 | 20240912 | 150500 | 1191854665 | 3915 | 3915 | 3915 | 3910 | 483 |
| 261 | 20240912 | 150400 | 1189965030 | 3915 | 3920 | 3920 | 3915 | 556 |
| 262 | 20240912 | 150300 | 1187787880 | 3920 | 3915 | 3920 | 3915 | 1000 |
| 263 | 20240912 | 150200 | 1183872215 | 3915 | 3900 | 3915 | 3900 | 1004 |
| 264 | 20240912 | 150100 | 1179947090 | 3905 | 3910 | 3910 | 3905 | 743 |
| 265 | 20240912 | 150000 | 1177045260 | 3905 | 3910 | 3910 | 3905 | 525 |
| 266 | 20240912 | 145900 | 1174994185 | 3910 | 3915 | 3915 | 3905 | 1560 |
| 267 | 20240912 | 145800 | 1168894135 | 3920 | 3905 | 3920 | 3905 | 2665 |
| 268 | 20240912 | 145700 | 1158470135 | 3910 | 3900 | 3910 | 3895 | 2265 |
| 269 | 20240912 | 145600 | 1149633775 | 3895 | 3890 | 3905 | 3890 | 1305 |
| 270 | 20240912 | 145500 | 1144553250 | 3890 | 3870 | 3905 | 3855 | 8446 |
| 271 | 20240912 | 145400 | 1111744565 | 3875 | 3865 | 3875 | 3865 | 1832 |
| 272 | 20240912 | 145300 | 1104656835 | 3845 | 3865 | 3865 | 3845 | 269 |
| 273 | 20240912 | 145200 | 1103622110 | 3845 | 3855 | 3860 | 3845 | 1401 |
| 274 | 20240912 | 145100 | 1098224780 | 3845 | 3845 | 3845 | 3845 | 122 |
| 275 | 20240912 | 145000 | 1097755690 | 3845 | 3845 | 3860 | 3845 | 491 |
| 276 | 20240912 | 144900 | 1095867390 | 3845 | 3860 | 3860 | 3845 | 333 |
| 277 | 20240912 | 144800 | 1094586990 | 3845 | 3865 | 3865 | 3845 | 181 |
| 278 | 20240912 | 144700 | 1093889970 | 3865 | 3870 | 3875 | 3845 | 5311 |
| 279 | 20240912 | 144600 | 1073346345 | 3870 | 3840 | 3875 | 3840 | 5768 |
| 280 | 20240912 | 144500 | 1051051040 | 3850 | 3850 | 3850 | 3850 | 1 |
| 281 | 20240912 | 144400 | 1051047190 | 3840 | 3840 | 3850 | 3840 | 789 |
| 282 | 20240912 | 144300 | 1048016615 | 3840 | 3830 | 3845 | 3830 | 912 |
| 283 | 20240912 | 144200 | 1044517630 | 3845 | 3845 | 3845 | 3845 | 1 |
| 284 | 20240912 | 144100 | 1044513785 | 3830 | 3830 | 3830 | 3830 | 552 |
| 285 | 20240912 | 144000 | 1042399625 | 3860 | 3830 | 3860 | 3830 | 5302 |
| 286 | 20240912 | 143900 | 1021952605 | 3830 | 3830 | 3830 | 3830 | 422 |
| 287 | 20240912 | 143800 | 1020336345 | 3830 | 3830 | 3830 | 3830 | 343 |
| 288 | 20240912 | 143700 | 1019022655 | 3830 | 3835 | 3840 | 3830 | 985 |
| 289 | 20240912 | 143600 | 1015245355 | 3835 | 3840 | 3840 | 3830 | 504 |
| 290 | 20240912 | 143500 | 1013313610 | 3835 | 3835 | 3840 | 3835 | 777 |
| 291 | 20240912 | 143400 | 1010332305 | 3835 | 3835 | 3835 | 3835 | 232 |
| 292 | 20240912 | 143300 | 1009442585 | 3835 | 3835 | 3835 | 3835 | 574 |
| 293 | 20240912 | 143200 | 1007241295 | 3835 | 3840 | 3840 | 3835 | 563 |
| 294 | 20240912 | 143100 | 1005082170 | 3840 | 3855 | 3860 | 3840 | 296 |
| 295 | 20240912 | 143000 | 1003944870 | 3860 | 3860 | 3860 | 3840 | 1668 |
| 296 | 20240912 | 142900 | 997537375 | 3845 | 3845 | 3845 | 3845 | 299 |
| 297 | 20240912 | 142800 | 996387720 | 3845 | 3845 | 3860 | 3845 | 327 |
| 298 | 20240912 | 142700 | 995130390 | 3860 | 3845 | 3860 | 3840 | 6066 |
| 299 | 20240912 | 142600 | 971734375 | 3845 | 3845 | 3845 | 3845 | 0 |
| 300 | 20240912 | 142500 | 971734375 | 3845 | 3840 | 3845 | 3840 | 707 |
| 301 | 20240912 | 142400 | 969017675 | 3840 | 3840 | 3840 | 3840 | 703 |
| 302 | 20240912 | 142300 | 966318155 | 3845 | 3845 | 3845 | 3845 | 11 |
| 303 | 20240912 | 142200 | 966275860 | 3840 | 3850 | 3850 | 3840 | 595 |
| 304 | 20240912 | 142100 | 963989730 | 3845 | 3845 | 3850 | 3845 | 893 |
| 305 | 20240912 | 142000 | 960556140 | 3845 | 3845 | 3845 | 3845 | 50 |
| 306 | 20240912 | 141900 | 960363890 | 3840 | 3840 | 3845 | 3840 | 347 |
| 307 | 20240912 | 141800 | 959031395 | 3840 | 3840 | 3845 | 3840 | 554 |
| 308 | 20240912 | 141700 | 956904025 | 3845 | 3845 | 3845 | 3840 | 710 |
| 309 | 20240912 | 141600 | 954175915 | 3850 | 3840 | 3850 | 3840 | 320 |
| 310 | 20240912 | 141500 | 952946115 | 3850 | 3850 | 3850 | 3840 | 335 |
| 311 | 20240912 | 141400 | 951658785 | 3850 | 3845 | 3850 | 3840 | 1526 |
| 312 | 20240912 | 141300 | 945794330 | 3840 | 3820 | 3845 | 3820 | 625 |
| 313 | 20240912 | 141200 | 943400665 | 3830 | 3830 | 3830 | 3820 | 1073 |
| 314 | 20240912 | 141100 | 939296450 | 3830 | 3830 | 3830 | 3820 | 114 |
| 315 | 20240912 | 141000 | 938860930 | 3835 | 3825 | 3835 | 3815 | 629 |
| 316 | 20240912 | 140900 | 936457185 | 3815 | 3815 | 3820 | 3815 | 404 |
| 317 | 20240912 | 140800 | 934915670 | 3825 | 3820 | 3825 | 3815 | 643 |
| 318 | 20240912 | 140700 | 932460645 | 3820 | 3815 | 3820 | 3810 | 882 |
| 319 | 20240912 | 140600 | 929094600 | 3815 | 3815 | 3815 | 3815 | 343 |
| 320 | 20240912 | 140500 | 927786055 | 3815 | 3815 | 3815 | 3815 | 243 |
| 321 | 20240912 | 140400 | 926859010 | 3815 | 3815 | 3815 | 3815 | 419 |
| 322 | 20240912 | 140300 | 925260525 | 3815 | 3820 | 3820 | 3815 | 395 |
| 323 | 20240912 | 140200 | 923752780 | 3820 | 3820 | 3820 | 3820 | 800 |
| 324 | 20240912 | 140100 | 920696780 | 3825 | 3820 | 3825 | 3820 | 684 |
| 325 | 20240912 | 140000 | 918083890 | 3825 | 3820 | 3825 | 3820 | 21 |
| 326 | 20240912 | 135900 | 918003570 | 3825 | 3815 | 3825 | 3810 | 844 |
| 327 | 20240912 | 135800 | 914784705 | 3810 | 3810 | 3815 | 3810 | 713 |
| 328 | 20240912 | 135700 | 912068140 | 3825 | 3820 | 3825 | 3805 | 724 |
| 329 | 20240912 | 135600 | 909301865 | 3805 | 3805 | 3820 | 3805 | 588 |
| 330 | 20240912 | 135500 | 907064510 | 3820 | 3810 | 3820 | 3810 | 447 |
| 331 | 20240912 | 135400 | 905361430 | 3820 | 3810 | 3820 | 3810 | 35 |
| 332 | 20240912 | 135300 | 905227960 | 3815 | 3810 | 3815 | 3810 | 1148 |
| 333 | 20240912 | 135200 | 900854075 | 3820 | 3820 | 3820 | 3810 | 877 |
| 334 | 20240912 | 135100 | 897507075 | 3820 | 3820 | 3820 | 3820 | 1 |
| 335 | 20240912 | 135000 | 897503255 | 3810 | 3830 | 3830 | 3810 | 653 |
| 336 | 20240912 | 134900 | 895011650 | 3835 | 3805 | 3840 | 3805 | 533 |
| 337 | 20240912 | 134800 | 892981495 | 3805 | 3800 | 3805 | 3800 | 707 |
| 338 | 20240912 | 134700 | 890291910 | 3805 | 3790 | 3810 | 3790 | 1197 |
| 339 | 20240912 | 134600 | 885744045 | 3790 | 3795 | 3795 | 3790 | 949 |
| 340 | 20240912 | 134500 | 882146810 | 3795 | 3790 | 3795 | 3790 | 93 |
| 341 | 20240912 | 134400 | 881794315 | 3790 | 3795 | 3795 | 3790 | 526 |
| 342 | 20240912 | 134300 | 879800355 | 3800 | 3795 | 3800 | 3795 | 920 |
| 343 | 20240912 | 134200 | 876308950 | 3795 | 3795 | 3795 | 3795 | 122 |
| 344 | 20240912 | 134100 | 875845960 | 3795 | 3800 | 3805 | 3795 | 257 |
| 345 | 20240912 | 134000 | 874870450 | 3795 | 3805 | 3805 | 3795 | 627 |
| 346 | 20240912 | 133900 | 872489415 | 3805 | 3800 | 3805 | 3800 | 560 |
| 347 | 20240912 | 133800 | 870361375 | 3805 | 3810 | 3810 | 3805 | 220 |
| 348 | 20240912 | 133700 | 869524220 | 3810 | 3800 | 3810 | 3800 | 643 |
| 349 | 20240912 | 133600 | 867079255 | 3805 | 3800 | 3805 | 3800 | 557 |
| 350 | 20240912 | 133500 | 864962640 | 3805 | 3805 | 3805 | 3800 | 147 |
| 351 | 20240912 | 133400 | 864403330 | 3805 | 3795 | 3805 | 3795 | 834 |
| 352 | 20240912 | 133300 | 861234450 | 3800 | 3790 | 3805 | 3790 | 2989 |
| 353 | 20240912 | 133200 | 849894115 | 3790 | 3795 | 3795 | 3790 | 40 |
| 354 | 20240912 | 133100 | 849742510 | 3790 | 3790 | 3790 | 3790 | 342 |
| 355 | 20240912 | 133000 | 848446330 | 3790 | 3795 | 3795 | 3790 | 607 |
| 356 | 20240912 | 132900 | 846145530 | 3795 | 3785 | 3795 | 3785 | 839 |
| 357 | 20240912 | 132800 | 842963380 | 3785 | 3795 | 3795 | 3780 | 2409 |
| 358 | 20240912 | 132700 | 833846070 | 3785 | 3795 | 3805 | 3785 | 4305 |
| 359 | 20240912 | 132600 | 817536890 | 3795 | 3795 | 3810 | 3795 | 1764 |
| 360 | 20240912 | 132500 | 810842265 | 3795 | 3790 | 3795 | 3790 | 640 |
| 361 | 20240912 | 132400 | 808415495 | 3790 | 3790 | 3790 | 3785 | 907 |
| 362 | 20240912 | 132300 | 804979065 | 3790 | 3790 | 3790 | 3785 | 759 |
| 363 | 20240912 | 132200 | 802104495 | 3790 | 3780 | 3790 | 3780 | 438 |
| 364 | 20240912 | 132100 | 800447740 | 3785 | 3785 | 3785 | 3780 | 346 |
| 365 | 20240912 | 132000 | 799139785 | 3785 | 3785 | 3785 | 3780 | 930 |
| 366 | 20240912 | 131900 | 795621580 | 3785 | 3780 | 3785 | 3780 | 635 |
| 367 | 20240912 | 131800 | 793219950 | 3785 | 3790 | 3790 | 3780 | 292 |
| 368 | 20240912 | 131700 | 792114700 | 3785 | 3785 | 3785 | 3780 | 384 |
| 369 | 20240912 | 131600 | 790662415 | 3785 | 3790 | 3790 | 3785 | 1088 |
| 370 | 20240912 | 131500 | 786544320 | 3785 | 3785 | 3785 | 3780 | 644 |
| 371 | 20240912 | 131400 | 784107920 | 3785 | 3790 | 3790 | 3780 | 2208 |
| 372 | 20240912 | 131300 | 775759880 | 3790 | 3780 | 3790 | 3780 | 320 |
| 373 | 20240912 | 131200 | 774550005 | 3785 | 3780 | 3790 | 3780 | 404 |
| 374 | 20240912 | 131100 | 773020860 | 3785 | 3780 | 3785 | 3780 | 780 |
| 375 | 20240912 | 131000 | 770072455 | 3775 | 3775 | 3780 | 3775 | 590 |
| 376 | 20240912 | 130900 | 767844160 | 3780 | 3775 | 3780 | 3775 | 235 |
| 377 | 20240912 | 130800 | 766957020 | 3775 | 3780 | 3780 | 3775 | 550 |
| 378 | 20240912 | 130700 | 764879260 | 3780 | 3780 | 3780 | 3775 | 205 |
| 379 | 20240912 | 130600 | 764104500 | 3775 | 3775 | 3780 | 3775 | 665 |
| 380 | 20240912 | 130500 | 761593125 | 3775 | 3785 | 3785 | 3775 | 893 |
| 381 | 20240912 | 130400 | 758221440 | 3775 | 3780 | 3785 | 3775 | 1089 |
| 382 | 20240912 | 130300 | 754105805 | 3780 | 3780 | 3780 | 3780 | 1342 |
| 383 | 20240912 | 130200 | 749033045 | 3780 | 3785 | 3785 | 3780 | 306 |
| 384 | 20240912 | 130100 | 747876130 | 3790 | 3780 | 3790 | 3780 | 483 |
| 385 | 20240912 | 130000 | 746048870 | 3785 | 3780 | 3785 | 3780 | 733 |
| 386 | 20240912 | 125900 | 743275115 | 3780 | 3785 | 3785 | 3780 | 2822 |
| 387 | 20240912 | 125800 | 732605545 | 3780 | 3785 | 3785 | 3775 | 544 |
| 388 | 20240912 | 125700 | 730549915 | 3785 | 3780 | 3785 | 3780 | 14 |
| 389 | 20240912 | 125600 | 730496980 | 3775 | 3775 | 3780 | 3775 | 2348 |
| 390 | 20240912 | 125500 | 721630865 | 3775 | 3780 | 3780 | 3775 | 1640 |
| 391 | 20240912 | 125400 | 715439205 | 3785 | 3785 | 3785 | 3780 | 577 |
| 392 | 20240912 | 125300 | 713257800 | 3780 | 3785 | 3785 | 3780 | 4324 |
| 393 | 20240912 | 125200 | 696905215 | 3785 | 3790 | 3790 | 3785 | 385 |
| 394 | 20240912 | 125100 | 695447880 | 3785 | 3780 | 3785 | 3780 | 183 |
| 395 | 20240912 | 125000 | 694755780 | 3780 | 3780 | 3785 | 3780 | 852 |
| 396 | 20240912 | 124900 | 691533720 | 3780 | 3790 | 3790 | 3780 | 464 |
| 397 | 20240912 | 124800 | 689777440 | 3790 | 3785 | 3790 | 3780 | 1752 |
| 398 | 20240912 | 124700 | 683147420 | 3785 | 3785 | 3790 | 3785 | 326 |
| 399 | 20240912 | 124600 | 681913415 | 3785 | 3790 | 3790 | 3785 | 295 |
| 400 | 20240912 | 124500 | 680795420 | 3790 | 3800 | 3800 | 3790 | 1900 |
| 401 | 20240912 | 124400 | 673590470 | 3800 | 3800 | 3800 | 3795 | 140 |
| 402 | 20240912 | 124300 | 673058485 | 3795 | 3790 | 3795 | 3785 | 910 |
| 403 | 20240912 | 124200 | 669609140 | 3790 | 3805 | 3805 | 3790 | 2601 |
| 404 | 20240912 | 124100 | 659730275 | 3830 | 3825 | 3845 | 3805 | 746 |
| 405 | 20240912 | 124000 | 656881750 | 3850 | 3800 | 3900 | 3790 | 10894 |
| 406 | 20240912 | 123900 | 614945405 | 3800 | 3785 | 3800 | 3780 | 1941 |
| 407 | 20240912 | 123800 | 607602945 | 3785 | 3790 | 3790 | 3785 | 221 |
| 408 | 20240912 | 123700 | 606766305 | 3790 | 3810 | 3810 | 3790 | 139 |
| 409 | 20240912 | 123600 | 606237155 | 3815 | 3785 | 3815 | 3780 | 1347 |
| 410 | 20240912 | 123500 | 601137905 | 3780 | 3780 | 3785 | 3780 | 1062 |
| 411 | 20240912 | 123400 | 597123530 | 3780 | 3775 | 3780 | 3770 | 1645 |
| 412 | 20240912 | 123300 | 590918085 | 3775 | 3785 | 3790 | 3775 | 2669 |
| 413 | 20240912 | 123200 | 580827685 | 3790 | 3795 | 3795 | 3790 | 55 |
| 414 | 20240912 | 123100 | 580619110 | 3795 | 3785 | 3800 | 3785 | 885 |
| 415 | 20240912 | 123000 | 577261730 | 3785 | 3795 | 3800 | 3785 | 2900 |
| 416 | 20240912 | 122900 | 566269110 | 3800 | 3795 | 3800 | 3795 | 222 |
| 417 | 20240912 | 122800 | 565426120 | 3795 | 3800 | 3800 | 3795 | 1127 |
| 418 | 20240912 | 122700 | 561145755 | 3800 | 3795 | 3820 | 3795 | 1107 |
| 419 | 20240912 | 122600 | 556936290 | 3795 | 3810 | 3810 | 3790 | 9812 |
| 420 | 20240912 | 122500 | 519647605 | 3810 | 3820 | 3820 | 3810 | 4227 |
| 421 | 20240912 | 122400 | 503531175 | 3820 | 3820 | 3825 | 3820 | 660 |
| 422 | 20240912 | 122300 | 501009970 | 3815 | 3840 | 3840 | 3815 | 181 |
| 423 | 20240912 | 122200 | 500319025 | 3815 | 3810 | 3840 | 3810 | 1470 |
| 424 | 20240912 | 122100 | 494713410 | 3810 | 3815 | 3815 | 3810 | 689 |
| 425 | 20240912 | 122000 | 492088305 | 3810 | 3805 | 3810 | 3805 | 944 |
| 426 | 20240912 | 121900 | 488494860 | 3810 | 3810 | 3810 | 3805 | 538 |
| 427 | 20240912 | 121800 | 486446985 | 3805 | 3810 | 3815 | 3805 | 316 |
| 428 | 20240912 | 121700 | 485244315 | 3810 | 3810 | 3810 | 3805 | 445 |
| 429 | 20240912 | 121600 | 483549055 | 3810 | 3815 | 3815 | 3810 | 2602 |
| 430 | 20240912 | 121500 | 473635140 | 3815 | 3825 | 3825 | 3815 | 260 |
| 431 | 20240912 | 121400 | 472642850 | 3825 | 3825 | 3825 | 3810 | 2077 |
| 432 | 20240912 | 121300 | 464718510 | 3825 | 3820 | 3830 | 3820 | 377 |
| 433 | 20240912 | 121200 | 463278330 | 3820 | 3840 | 3840 | 3820 | 229 |
| 434 | 20240912 | 121100 | 462401910 | 3845 | 3815 | 3845 | 3815 | 883 |
| 435 | 20240912 | 121000 | 459028835 | 3820 | 3820 | 3825 | 3820 | 563 |
| 436 | 20240912 | 120900 | 456878165 | 3825 | 3845 | 3845 | 3825 | 271 |
| 437 | 20240912 | 120800 | 455840850 | 3820 | 3820 | 3820 | 3820 | 552 |
| 438 | 20240912 | 120700 | 453732210 | 3825 | 3825 | 3825 | 3825 | 485 |
| 439 | 20240912 | 120600 | 451877085 | 3825 | 3835 | 3840 | 3820 | 1707 |
| 440 | 20240912 | 120500 | 445347175 | 3840 | 3825 | 3840 | 3820 | 876 |
| 441 | 20240912 | 120400 | 441994870 | 3820 | 3820 | 3825 | 3820 | 1708 |
| 442 | 20240912 | 120300 | 435469315 | 3820 | 3820 | 3825 | 3820 | 122 |
| 443 | 20240912 | 120200 | 435003270 | 3825 | 3825 | 3830 | 3820 | 1104 |
| 444 | 20240912 | 120100 | 430782520 | 3830 | 3830 | 3830 | 3830 | 519 |
| 445 | 20240912 | 120000 | 428794750 | 3845 | 3855 | 3855 | 3830 | 724 |
| 446 | 20240912 | 115900 | 426006775 | 3855 | 3840 | 3855 | 3830 | 1267 |
| 447 | 20240912 | 115800 | 421146900 | 3840 | 3840 | 3840 | 3840 | 20 |
| 448 | 20240912 | 115700 | 421070100 | 3845 | 3835 | 3845 | 3830 | 260 |
| 449 | 20240912 | 115600 | 420072795 | 3830 | 3845 | 3850 | 3830 | 1909 |
| 450 | 20240912 | 115500 | 412739455 | 3845 | 3845 | 3845 | 3825 | 625 |
| 451 | 20240912 | 115400 | 410340750 | 3825 | 3845 | 3845 | 3825 | 141 |
| 452 | 20240912 | 115300 | 409800815 | 3820 | 3825 | 3840 | 3820 | 839 |
| 453 | 20240912 | 115200 | 406590015 | 3825 | 3825 | 3825 | 3820 | 858 |
| 454 | 20240912 | 115100 | 403309880 | 3825 | 3825 | 3830 | 3825 | 312 |
| 455 | 20240912 | 115000 | 402116420 | 3825 | 3830 | 3840 | 3825 | 1232 |
| 456 | 20240912 | 114900 | 397403380 | 3840 | 3840 | 3840 | 3830 | 1060 |
| 457 | 20240912 | 114800 | 393340130 | 3850 | 3840 | 3850 | 3830 | 1071 |
| 458 | 20240912 | 114700 | 389231655 | 3845 | 3850 | 3850 | 3835 | 484 |
| 459 | 20240912 | 114600 | 387373935 | 3850 | 3860 | 3870 | 3840 | 372 |
| 460 | 20240912 | 114500 | 385935290 | 3870 | 3830 | 3870 | 3820 | 1840 |
| 461 | 20240912 | 114400 | 378882775 | 3825 | 3830 | 3840 | 3825 | 654 |
| 462 | 20240912 | 114300 | 376378960 | 3830 | 3830 | 3830 | 3825 | 622 |
| 463 | 20240912 | 114200 | 373999665 | 3830 | 3830 | 3835 | 3825 | 1601 |
| 464 | 20240912 | 114100 | 367866390 | 3835 | 3860 | 3860 | 3835 | 643 |
| 465 | 20240912 | 114000 | 365400460 | 3840 | 3845 | 3860 | 3840 | 270 |
| 466 | 20240912 | 113900 | 364363340 | 3865 | 3845 | 3895 | 3845 | 1262 |
| 467 | 20240912 | 113800 | 359479940 | 3900 | 3835 | 3900 | 3830 | 2253 |
| 468 | 20240912 | 113700 | 350771100 | 3835 | 3855 | 3855 | 3830 | 332 |
| 469 | 20240912 | 113600 | 349498390 | 3860 | 3890 | 3890 | 3830 | 2780 |
| 470 | 20240912 | 113500 | 338794485 | 3915 | 3885 | 3955 | 3875 | 556 |
| 471 | 20240912 | 113400 | 336637165 | 3970 | 3860 | 3970 | 3860 | 8700 |
| 472 | 20240912 | 113300 | 302692610 | 3885 | 3860 | 3890 | 3860 | 3252 |
| 473 | 20240912 | 113200 | 290067325 | 3860 | 3900 | 3900 | 3850 | 22514 |
| 474 | 20240912 | 113100 | 203017480 | 3900 | 3895 | 3900 | 3895 | 1238 |
| 475 | 20240912 | 113000 | 198194395 | 3900 | 3900 | 3910 | 3900 | 336 |
| 476 | 20240912 | 112900 | 196883010 | 3900 | 3900 | 3900 | 3895 | 653 |
| 477 | 20240912 | 112800 | 194337415 | 3900 | 3900 | 3900 | 3895 | 985 |
| 478 | 20240912 | 112700 | 190495970 | 3900 | 3915 | 3915 | 3900 | 260 |
| 479 | 20240912 | 112600 | 189481955 | 3915 | 3900 | 3915 | 3900 | 372 |
| 480 | 20240912 | 112500 | 188031140 | 3900 | 3900 | 3900 | 3900 | 332 |
| 481 | 20240912 | 112400 | 186736340 | 3900 | 3905 | 3915 | 3900 | 333 |
| 482 | 20240912 | 112300 | 185437060 | 3905 | 3900 | 3905 | 3900 | 979 |
| 483 | 20240912 | 112200 | 181615725 | 3905 | 3905 | 3905 | 3905 | 100 |
| 484 | 20240912 | 112100 | 181225225 | 3915 | 3900 | 3915 | 3900 | 333 |
| 485 | 20240912 | 112000 | 179926510 | 3900 | 3900 | 3900 | 3900 | 332 |
| 486 | 20240912 | 111900 | 178631710 | 3915 | 3915 | 3915 | 3900 | 321 |
| 487 | 20240912 | 111800 | 177378310 | 3900 | 3900 | 3900 | 3900 | 331 |
| 488 | 20240912 | 111700 | 176087410 | 3915 | 3920 | 3920 | 3900 | 744 |
| 489 | 20240912 | 111600 | 173185760 | 3900 | 3925 | 3925 | 3900 | 441 |
| 490 | 20240912 | 111500 | 171461435 | 3920 | 3905 | 3920 | 3905 | 395 |
| 491 | 20240912 | 111400 | 169918915 | 3905 | 3905 | 3905 | 3900 | 655 |
| 492 | 20240912 | 111300 | 167361690 | 3920 | 3905 | 3920 | 3905 | 769 |
| 493 | 20240912 | 111200 | 164358680 | 3900 | 3910 | 3910 | 3900 | 2044 |
| 494 | 20240912 | 111100 | 156385410 | 3905 | 3900 | 3905 | 3900 | 442 |
| 495 | 20240912 | 111000 | 154660505 | 3900 | 3905 | 3905 | 3900 | 111 |
| 496 | 20240912 | 110900 | 154227600 | 3900 | 3905 | 3905 | 3900 | 332 |
| 497 | 20240912 | 110800 | 152932795 | 3900 | 3900 | 3925 | 3900 | 554 |
| 498 | 20240912 | 110700 | 150772170 | 3930 | 3900 | 3930 | 3900 | 254 |
| 499 | 20240912 | 110600 | 149775765 | 3900 | 3925 | 3930 | 3900 | 776 |
| 500 | 20240912 | 110500 | 146734460 | 3925 | 3905 | 3925 | 3900 | 742 |
| 501 | 20240912 | 110400 | 143838935 | 3900 | 3900 | 3900 | 3900 | 332 |
| 502 | 20240912 | 110300 | 142544135 | 3920 | 3920 | 3920 | 3920 | 600 |
| 503 | 20240912 | 110200 | 140192135 | 3895 | 3930 | 3930 | 3895 | 2943 |
| 504 | 20240912 | 110100 | 128720015 | 3900 | 3905 | 3905 | 3900 | 332 |
| 505 | 20240912 | 110000 | 127424110 | 3935 | 3900 | 3935 | 3900 | 247 |
| 506 | 20240912 | 105900 | 126459900 | 3900 | 3910 | 3910 | 3900 | 331 |
| 507 | 20240912 | 105800 | 125166790 | 3935 | 3910 | 3935 | 3900 | 1211 |
| 508 | 20240912 | 105700 | 120427595 | 3940 | 3910 | 3940 | 3900 | 1663 |
| 509 | 20240912 | 105600 | 113925775 | 3940 | 3940 | 3940 | 3940 | 0 |
| 510 | 20240912 | 105500 | 113925775 | 3940 | 3910 | 3940 | 3905 | 338 |
| 511 | 20240912 | 105400 | 112604535 | 3945 | 3910 | 3945 | 3905 | 1418 |
| 512 | 20240912 | 105300 | 107045710 | 3945 | 3945 | 3945 | 3945 | 7 |
| 513 | 20240912 | 105200 | 107018095 | 3950 | 3950 | 3950 | 3910 | 1342 |
| 514 | 20240912 | 105100 | 101732390 | 3915 | 3920 | 3950 | 3915 | 1493 |
| 515 | 20240912 | 105000 | 95876275 | 3920 | 3905 | 3920 | 3905 | 619 |
| 516 | 20240912 | 104900 | 93455160 | 3900 | 3900 | 3900 | 3895 | 2211 |
| 517 | 20240912 | 104800 | 84833865 | 3900 | 3905 | 3905 | 3900 | 3195 |
| 518 | 20240912 | 104700 | 72368095 | 3910 | 3910 | 3910 | 3910 | 22 |
| 519 | 20240912 | 104600 | 72282075 | 3910 | 3910 | 3910 | 3910 | 667 |
| 520 | 20240912 | 104500 | 69674105 | 3910 | 3915 | 3915 | 3910 | 553 |
| 521 | 20240912 | 104400 | 67510215 | 3915 | 3915 | 3915 | 3915 | 0 |
| 522 | 20240912 | 104300 | 67510215 | 3915 | 3915 | 3915 | 3910 | 343 |
| 523 | 20240912 | 104200 | 66169025 | 3910 | 3930 | 3930 | 3910 | 557 |
| 524 | 20240912 | 104100 | 63991055 | 3930 | 3905 | 3930 | 3905 | 116 |
| 525 | 20240912 | 104000 | 63537925 | 3930 | 3905 | 3930 | 3905 | 450 |
| 526 | 20240912 | 103900 | 61780530 | 3915 | 3905 | 3915 | 3905 | 347 |
| 527 | 20240912 | 103800 | 60425335 | 3905 | 3905 | 3905 | 3900 | 721 |
| 528 | 20240912 | 103700 | 57610380 | 3910 | 3915 | 3915 | 3910 | 258 |
| 529 | 20240912 | 103600 | 56600565 | 3920 | 3925 | 3930 | 3920 | 2777 |
| 530 | 20240912 | 103500 | 45709945 | 3930 | 3925 | 3945 | 3925 | 740 |
| 531 | 20240912 | 103400 | 42796595 | 3925 | 3925 | 3925 | 3925 | 1675 |
| 532 | 20240912 | 103300 | 36222220 | 3945 | 3945 | 3950 | 3945 | 170 |
| 533 | 20240912 | 103200 | 35551520 | 3945 | 3930 | 3945 | 3930 | 261 |
| 534 | 20240912 | 103100 | 34524095 | 3930 | 3935 | 3935 | 3930 | 1091 |
| 535 | 20240912 | 103000 | 30233220 | 3935 | 3950 | 3950 | 3935 | 1376 |
| 536 | 20240912 | 102900 | 24801270 | 3950 | 3950 | 3950 | 3950 | 110 |
| 537 | 20240912 | 102800 | 24366770 | 3955 | 3955 | 3965 | 3955 | 906 |
| 538 | 20240912 | 102700 | 20783270 | 3955 | 3955 | 3955 | 3955 | 331 |
| 539 | 20240912 | 102600 | 19474165 | 3960 | 3960 | 3960 | 3960 | 7 |
| 540 | 20240912 | 102500 | 19446445 | 3960 | 3960 | 3960 | 3960 | 233 |
| 541 | 20240912 | 102400 | 18523765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 542 | 20240912 | 102300 | 18523765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 543 | 20240912 | 102200 | 18523765 | 3970 | 3970 | 3970 | 3970 | 0 |
| 544 | 20240912 | 102100 | 18523765 | 3970 | 3965 | 3970 | 3965 | 220 |
| 545 | 20240912 | 102000 | 17650370 | 3970 | 3960 | 3970 | 3960 | 4 |
| 546 | 20240912 | 101900 | 17634520 | 3970 | 3965 | 3970 | 3965 | 22 |
| 547 | 20240912 | 101800 | 17547285 | 3955 | 3955 | 3955 | 3955 | 0 |
| 548 | 20240912 | 101700 | 17547285 | 3955 | 3955 | 3955 | 3955 | 0 |
| 549 | 20240912 | 101600 | 17547285 | 3955 | 3965 | 3965 | 3955 | 34 |
| 550 | 20240912 | 101500 | 17412800 | 3960 | 3960 | 3960 | 3960 | 123 |
| 551 | 20240912 | 101400 | 16925720 | 3960 | 3960 | 3960 | 3960 | 0 |
| 552 | 20240912 | 101300 | 16925720 | 3960 | 3960 | 3960 | 3960 | 1 |
| 553 | 20240912 | 101200 | 16921760 | 3955 | 3955 | 3955 | 3955 | 101 |
| 554 | 20240912 | 101100 | 16522305 | 3960 | 3960 | 3960 | 3960 | 6 |
| 555 | 20240912 | 101000 | 16498545 | 3960 | 3960 | 3960 | 3960 | 5 |
| 556 | 20240912 | 100900 | 16478745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 557 | 20240912 | 100800 | 16478745 | 3960 | 3960 | 3960 | 3960 | 0 |
| 558 | 20240912 | 100700 | 16478745 | 3960 | 3960 | 3960 | 3960 | 5 |
| 559 | 20240912 | 100600 | 16458945 | 3960 | 3960 | 3960 | 3960 | 367 |
| 560 | 20240912 | 100500 | 15005625 | 3965 | 3965 | 3965 | 3965 | 35 |
| 561 | 20240912 | 100400 | 14866850 | 3965 | 3965 | 3965 | 3965 | 0 |
| 562 | 20240912 | 100300 | 14866850 | 3965 | 3965 | 3965 | 3965 | 5 |
| 563 | 20240912 | 100200 | 14847025 | 3975 | 3975 | 3975 | 3975 | 0 |
| 564 | 20240912 | 100100 | 14847025 | 3975 | 3965 | 3975 | 3955 | 63 |
| 565 | 20240912 | 100000 | 14597500 | 3990 | 3990 | 3990 | 3990 | 0 |
| 566 | 20240912 | 095900 | 14597500 | 3990 | 3990 | 3990 | 3990 | 0 |
| 567 | 20240912 | 095800 | 14597500 | 3990 | 3990 | 3990 | 3990 | 0 |
| 568 | 20240912 | 095700 | 14597500 | 3990 | 3985 | 3990 | 3985 | 9 |
| 569 | 20240912 | 095600 | 14561625 | 3985 | 3955 | 3985 | 3955 | 388 |
| 570 | 20240912 | 095500 | 13021170 | 3955 | 3955 | 3955 | 3955 | 361 |
| 571 | 20240912 | 095400 | 11593415 | 3965 | 3960 | 3965 | 3960 | 12 |
| 572 | 20240912 | 095300 | 11545850 | 3960 | 3960 | 3960 | 3960 | 0 |
| 573 | 20240912 | 095200 | 11545850 | 3960 | 3960 | 3960 | 3960 | 0 |
| 574 | 20240912 | 095100 | 11545850 | 3960 | 3960 | 3960 | 3960 | 1 |
| 575 | 20240912 | 095000 | 11541890 | 3960 | 3960 | 3960 | 3960 | 1 |
| 576 | 20240912 | 094900 | 11537930 | 3965 | 3965 | 3965 | 3965 | 0 |
| 577 | 20240912 | 094800 | 11537930 | 3965 | 3965 | 3965 | 3965 | 0 |
| 578 | 20240912 | 094700 | 11537930 | 3965 | 3965 | 3965 | 3965 | 3 |
| 579 | 20240912 | 094600 | 11526035 | 3970 | 3970 | 3970 | 3970 | 2 |
| 580 | 20240912 | 094500 | 11518095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 581 | 20240912 | 094400 | 11518095 | 3970 | 3970 | 3970 | 3970 | 0 |
| 582 | 20240912 | 094300 | 11518095 | 3970 | 3960 | 3970 | 3960 | 18 |
| 583 | 20240912 | 094200 | 11446695 | 3965 | 3965 | 3965 | 3965 | 0 |
| 584 | 20240912 | 094100 | 11446695 | 3965 | 3965 | 3965 | 3965 | 0 |
| 585 | 20240912 | 094000 | 11446695 | 3965 | 3965 | 3965 | 3965 | 37 |
| 586 | 20240912 | 093900 | 11299990 | 3955 | 3970 | 3970 | 3955 | 158 |
| 587 | 20240912 | 093800 | 10673845 | 3965 | 3965 | 3965 | 3965 | 4 |
| 588 | 20240912 | 093700 | 10657985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 589 | 20240912 | 093600 | 10657985 | 3975 | 3975 | 3975 | 3975 | 0 |
| 590 | 20240912 | 093500 | 10657985 | 3975 | 3975 | 3975 | 3975 | 77 |
| 591 | 20240912 | 093400 | 10351910 | 3980 | 3980 | 3980 | 3980 | 34 |
| 592 | 20240912 | 093300 | 10216590 | 3980 | 3980 | 3980 | 3980 | 106 |
| 593 | 20240912 | 093200 | 9794710 | 3975 | 3975 | 3975 | 3975 | 3 |
| 594 | 20240912 | 093100 | 9782785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 595 | 20240912 | 093000 | 9782785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 596 | 20240912 | 092900 | 9782785 | 3980 | 3980 | 3980 | 3980 | 0 |
| 597 | 20240912 | 092800 | 9782785 | 3980 | 3980 | 3980 | 3980 | 143 |
| 598 | 20240912 | 092700 | 9213645 | 3985 | 3985 | 3985 | 3985 | 201 |
| 599 | 20240912 | 092600 | 8412660 | 3980 | 3980 | 3980 | 3980 | 143 |
| 600 | 20240912 | 092500 | 7843520 | 3975 | 3975 | 3975 | 3975 | 0 |
| 601 | 20240912 | 092400 | 7843520 | 3975 | 3975 | 3975 | 3975 | 5 |
| 602 | 20240912 | 092300 | 7823645 | 3975 | 3965 | 3975 | 3965 | 152 |
| 603 | 20240912 | 092200 | 7220680 | 3965 | 3965 | 3965 | 3965 | 3 |
| 604 | 20240912 | 092100 | 7208785 | 3975 | 3975 | 3975 | 3975 | 1 |
| 605 | 20240912 | 092000 | 7204810 | 3970 | 3970 | 3970 | 3970 | 0 |
| 606 | 20240912 | 091900 | 7204810 | 3970 | 3970 | 3970 | 3970 | 0 |
| 607 | 20240912 | 091800 | 7204810 | 3970 | 3970 | 3970 | 3970 | 0 |
| 608 | 20240912 | 091700 | 7204810 | 3970 | 3970 | 3970 | 3970 | 0 |
| 609 | 20240912 | 091600 | 7204810 | 3970 | 3975 | 3975 | 3970 | 13 |
| 610 | 20240912 | 091500 | 7153140 | 3980 | 3980 | 3980 | 3980 | 3 |
| 611 | 20240912 | 091400 | 7141200 | 3985 | 3975 | 3985 | 3975 | 310 |
| 612 | 20240912 | 091300 | 5906635 | 3985 | 3985 | 3985 | 3985 | 0 |
| 613 | 20240912 | 091200 | 5906635 | 3985 | 3965 | 3985 | 3965 | 209 |
| 614 | 20240912 | 091100 | 5074930 | 3960 | 3960 | 3960 | 3960 | 0 |
| 615 | 20240912 | 091000 | 5074930 | 3960 | 3955 | 3960 | 3955 | 250 |
| 616 | 20240912 | 090900 | 4084975 | 3950 | 3950 | 3950 | 3950 | 61 |
| 617 | 20240912 | 090800 | 3844025 | 3955 | 3955 | 3955 | 3955 | 19 |
| 618 | 20240912 | 090700 | 3768880 | 3955 | 3950 | 3955 | 3950 | 52 |
| 619 | 20240912 | 090600 | 3563235 | 3950 | 3950 | 3950 | 3950 | 12 |
| 620 | 20240912 | 090500 | 3515835 | 3955 | 3955 | 3960 | 3955 | 38 |
| 621 | 20240912 | 090400 | 3365520 | 3955 | 3955 | 3955 | 3955 | 2 |
| 622 | 20240912 | 090300 | 3357610 | 3960 | 3960 | 3960 | 3960 | 2 |
| 623 | 20240912 | 090200 | 3349690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 624 | 20240912 | 090100 | 3349690 | 3955 | 3955 | 3955 | 3955 | 0 |
| 625 | 20240912 | 090000 | 3349690 | 3955 | 3950 | 3955 | 3950 | 748 |