29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 3 | 20240905 | 184700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 4 | 20240905 | 184600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 5 | 20240905 | 184500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 6 | 20240905 | 184400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 7 | 20240905 | 184300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 8 | 20240905 | 184200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 9 | 20240905 | 184100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 10 | 20240905 | 184000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 11 | 20240905 | 183900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 12 | 20240905 | 183800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 13 | 20240905 | 183700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 14 | 20240905 | 183600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 15 | 20240905 | 183500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 16 | 20240905 | 183400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 17 | 20240905 | 183300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 18 | 20240905 | 183200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 19 | 20240905 | 183100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 20 | 20240905 | 183000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 21 | 20240905 | 182900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 22 | 20240905 | 182800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 23 | 20240905 | 182700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 24 | 20240905 | 182600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 25 | 20240905 | 182500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 26 | 20240905 | 182400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 27 | 20240905 | 182300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 28 | 20240905 | 182200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 29 | 20240905 | 182100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 30 | 20240905 | 182000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 31 | 20240905 | 181900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 32 | 20240905 | 181800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 33 | 20240905 | 181700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 34 | 20240905 | 181600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 35 | 20240905 | 181500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 36 | 20240905 | 181400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 37 | 20240905 | 181300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 38 | 20240905 | 181200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 39 | 20240905 | 181100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 40 | 20240905 | 181000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 41 | 20240905 | 180900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 42 | 20240905 | 180800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 43 | 20240905 | 180700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 44 | 20240905 | 180600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 45 | 20240905 | 180500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 46 | 20240905 | 180400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 47 | 20240905 | 180300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 48 | 20240905 | 180200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 49 | 20240905 | 180100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 50 | 20240905 | 180000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 51 | 20240905 | 175900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 52 | 20240905 | 175800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 53 | 20240905 | 175700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 54 | 20240905 | 175600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 55 | 20240905 | 175500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 56 | 20240905 | 175400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 57 | 20240905 | 175300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 58 | 20240905 | 175200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 59 | 20240905 | 175100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 60 | 20240905 | 175000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 61 | 20240905 | 174900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 62 | 20240905 | 174800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 63 | 20240905 | 174700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 64 | 20240905 | 174600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 65 | 20240905 | 174500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 66 | 20240905 | 174400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 67 | 20240905 | 174300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 68 | 20240905 | 174200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 69 | 20240905 | 174100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 70 | 20240905 | 174000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 71 | 20240905 | 173900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 72 | 20240905 | 173800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 73 | 20240905 | 173700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 74 | 20240905 | 173600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 75 | 20240905 | 173500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 76 | 20240905 | 173400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 77 | 20240905 | 173300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 78 | 20240905 | 173200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 79 | 20240905 | 173100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 80 | 20240905 | 173000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 81 | 20240905 | 172900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 82 | 20240905 | 172800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 83 | 20240905 | 172700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 84 | 20240905 | 172600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 85 | 20240905 | 172500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 86 | 20240905 | 172400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 87 | 20240905 | 172300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 88 | 20240905 | 172200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 89 | 20240905 | 172100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 90 | 20240905 | 172000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 91 | 20240905 | 171900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 92 | 20240905 | 171800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 93 | 20240905 | 171700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 94 | 20240905 | 171600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 95 | 20240905 | 171500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 96 | 20240905 | 171400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 97 | 20240905 | 171300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 98 | 20240905 | 171200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 99 | 20240905 | 171100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 100 | 20240905 | 171000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 101 | 20240905 | 170900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 102 | 20240905 | 170800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 103 | 20240905 | 170700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 104 | 20240905 | 170600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 105 | 20240905 | 170500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 106 | 20240905 | 170400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 107 | 20240905 | 170300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 108 | 20240905 | 170200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 109 | 20240905 | 170100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 110 | 20240905 | 170000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 111 | 20240905 | 165900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 112 | 20240905 | 165800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 113 | 20240905 | 165700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 114 | 20240905 | 165600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 115 | 20240905 | 165500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 116 | 20240905 | 165400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 117 | 20240905 | 165300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 118 | 20240905 | 165200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 119 | 20240905 | 165100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 120 | 20240905 | 165000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 121 | 20240905 | 164900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 122 | 20240905 | 164800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 123 | 20240905 | 164700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 124 | 20240905 | 164600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 125 | 20240905 | 164500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 126 | 20240905 | 164400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 127 | 20240905 | 164300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 128 | 20240905 | 164200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 129 | 20240905 | 164100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 130 | 20240905 | 164000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 131 | 20240905 | 163900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 132 | 20240905 | 163800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 133 | 20240905 | 163700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 134 | 20240905 | 163600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 135 | 20240905 | 163500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 136 | 20240905 | 163400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 137 | 20240905 | 163300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 138 | 20240905 | 163200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 139 | 20240905 | 163100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 140 | 20240905 | 163000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 141 | 20240905 | 162900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 142 | 20240905 | 162800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 143 | 20240905 | 162700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 144 | 20240905 | 162600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 145 | 20240905 | 162500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 146 | 20240905 | 162400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 147 | 20240905 | 162300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 148 | 20240905 | 162200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 149 | 20240905 | 162100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 150 | 20240905 | 162000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 151 | 20240905 | 161900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 152 | 20240905 | 161800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 153 | 20240905 | 161700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 154 | 20240905 | 161600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 155 | 20240905 | 161500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 156 | 20240905 | 161400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 157 | 20240905 | 161300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 158 | 20240905 | 161200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 159 | 20240905 | 161100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 160 | 20240905 | 161000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 161 | 20240905 | 160900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 162 | 20240905 | 160800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 163 | 20240905 | 160700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 164 | 20240905 | 160600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 165 | 20240905 | 160500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 166 | 20240905 | 160400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 167 | 20240905 | 160300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 168 | 20240905 | 160200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 169 | 20240905 | 160100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 170 | 20240905 | 160000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 171 | 20240905 | 155900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 172 | 20240905 | 155800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 173 | 20240905 | 155700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 174 | 20240905 | 155600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 175 | 20240905 | 155500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 176 | 20240905 | 155400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 177 | 20240905 | 155300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 178 | 20240905 | 155200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 179 | 20240905 | 155100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 180 | 20240905 | 155000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 181 | 20240905 | 154900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 182 | 20240905 | 154800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 183 | 20240905 | 154700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 184 | 20240905 | 154600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 185 | 20240905 | 154500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 186 | 20240905 | 154400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 187 | 20240905 | 154300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 188 | 20240905 | 154200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 189 | 20240905 | 154100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 190 | 20240905 | 154000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 191 | 20240905 | 153900 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 192 | 20240905 | 153800 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 193 | 20240905 | 153700 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 194 | 20240905 | 153600 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 195 | 20240905 | 153500 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 196 | 20240905 | 153400 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 197 | 20240905 | 153300 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 198 | 20240905 | 153200 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 199 | 20240905 | 153100 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 0 |
| 200 | 20240905 | 153000 | 1227615690 | 2805 | 2805 | 2805 | 2805 | 2863 |
| 201 | 20240905 | 152900 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 202 | 20240905 | 152800 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 203 | 20240905 | 152700 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 204 | 20240905 | 152600 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 205 | 20240905 | 152500 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 206 | 20240905 | 152400 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 207 | 20240905 | 152300 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 208 | 20240905 | 152200 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 209 | 20240905 | 152100 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 210 | 20240905 | 152000 | 1219584975 | 2805 | 2805 | 2805 | 2805 | 0 |
| 211 | 20240905 | 151900 | 1219584975 | 2805 | 2810 | 2810 | 2800 | 3106 |
| 212 | 20240905 | 151800 | 1210880620 | 2805 | 2805 | 2810 | 2800 | 1840 |
| 213 | 20240905 | 151700 | 1205724950 | 2810 | 2810 | 2810 | 2810 | 1070 |
| 214 | 20240905 | 151600 | 1202718250 | 2810 | 2805 | 2810 | 2805 | 859 |
| 215 | 20240905 | 151500 | 1200308745 | 2810 | 2810 | 2810 | 2805 | 817 |
| 216 | 20240905 | 151400 | 1198014650 | 2810 | 2805 | 2810 | 2805 | 1710 |
| 217 | 20240905 | 151300 | 1193218000 | 2810 | 2810 | 2810 | 2810 | 1 |
| 218 | 20240905 | 151200 | 1193215190 | 2805 | 2805 | 2805 | 2805 | 0 |
| 219 | 20240905 | 151100 | 1193215190 | 2805 | 2805 | 2805 | 2805 | 22 |
| 220 | 20240905 | 151000 | 1193153480 | 2810 | 2805 | 2810 | 2805 | 494 |
| 221 | 20240905 | 150900 | 1191767260 | 2805 | 2810 | 2810 | 2805 | 106 |
| 222 | 20240905 | 150800 | 1191469925 | 2805 | 2805 | 2805 | 2805 | 0 |
| 223 | 20240905 | 150700 | 1191469925 | 2805 | 2805 | 2805 | 2805 | 135 |
| 224 | 20240905 | 150600 | 1191091250 | 2805 | 2810 | 2810 | 2805 | 402 |
| 225 | 20240905 | 150500 | 1189963635 | 2805 | 2805 | 2805 | 2805 | 835 |
| 226 | 20240905 | 150400 | 1187621460 | 2810 | 2810 | 2810 | 2810 | 0 |
| 227 | 20240905 | 150300 | 1187621460 | 2810 | 2810 | 2810 | 2810 | 0 |
| 228 | 20240905 | 150200 | 1187621460 | 2810 | 2810 | 2810 | 2810 | 1 |
| 229 | 20240905 | 150100 | 1187618650 | 2805 | 2805 | 2805 | 2805 | 88 |
| 230 | 20240905 | 150000 | 1187371810 | 2800 | 2810 | 2815 | 2800 | 10208 |
| 231 | 20240905 | 145900 | 1158752350 | 2815 | 2815 | 2815 | 2815 | 500 |
| 232 | 20240905 | 145800 | 1157344850 | 2815 | 2815 | 2815 | 2815 | 3176 |
| 233 | 20240905 | 145700 | 1148404410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 234 | 20240905 | 145600 | 1148404410 | 2815 | 2815 | 2815 | 2815 | 0 |
| 235 | 20240905 | 145500 | 1148404410 | 2815 | 2810 | 2815 | 2810 | 1239 |
| 236 | 20240905 | 145400 | 1144922815 | 2805 | 2805 | 2805 | 2805 | 0 |
| 237 | 20240905 | 145300 | 1144922815 | 2805 | 2805 | 2805 | 2805 | 100 |
| 238 | 20240905 | 145200 | 1144642315 | 2805 | 2805 | 2805 | 2805 | 0 |
| 239 | 20240905 | 145100 | 1144642315 | 2805 | 2805 | 2805 | 2805 | 1683 |
| 240 | 20240905 | 145000 | 1139921500 | 2805 | 2810 | 2810 | 2805 | 85 |
| 241 | 20240905 | 144900 | 1139682880 | 2805 | 2805 | 2805 | 2805 | 0 |
| 242 | 20240905 | 144800 | 1139682880 | 2805 | 2805 | 2805 | 2800 | 895 |
| 243 | 20240905 | 144700 | 1137172985 | 2805 | 2805 | 2805 | 2805 | 21 |
| 244 | 20240905 | 144600 | 1137114080 | 2810 | 2805 | 2810 | 2805 | 628 |
| 245 | 20240905 | 144500 | 1135352525 | 2805 | 2805 | 2805 | 2805 | 0 |
| 246 | 20240905 | 144400 | 1135352525 | 2805 | 2800 | 2805 | 2800 | 298 |
| 247 | 20240905 | 144300 | 1134518120 | 2805 | 2805 | 2805 | 2805 | 930 |
| 248 | 20240905 | 144200 | 1131909470 | 2810 | 2810 | 2810 | 2810 | 79 |
| 249 | 20240905 | 144100 | 1131687480 | 2805 | 2805 | 2805 | 2805 | 1001 |
| 250 | 20240905 | 144000 | 1128879675 | 2810 | 2805 | 2810 | 2805 | 583 |
| 251 | 20240905 | 143900 | 1127244350 | 2810 | 2810 | 2810 | 2810 | 0 |
| 252 | 20240905 | 143800 | 1127244350 | 2810 | 2810 | 2810 | 2810 | 0 |
| 253 | 20240905 | 143700 | 1127244350 | 2810 | 2800 | 2810 | 2800 | 1494 |
| 254 | 20240905 | 143600 | 1123051020 | 2800 | 2800 | 2800 | 2800 | 1565 |
| 255 | 20240905 | 143500 | 1118669020 | 2800 | 2800 | 2800 | 2800 | 1029 |
| 256 | 20240905 | 143400 | 1115787820 | 2800 | 2795 | 2800 | 2790 | 2639 |
| 257 | 20240905 | 143300 | 1108405810 | 2795 | 2790 | 2795 | 2790 | 175 |
| 258 | 20240905 | 143200 | 1107917555 | 2785 | 2785 | 2785 | 2785 | 6 |
| 259 | 20240905 | 143100 | 1107900845 | 2790 | 2790 | 2790 | 2790 | 310 |
| 260 | 20240905 | 143000 | 1107035945 | 2790 | 2790 | 2790 | 2790 | 100 |
| 261 | 20240905 | 142900 | 1106756945 | 2790 | 2790 | 2790 | 2785 | 979 |
| 262 | 20240905 | 142800 | 1104028530 | 2790 | 2790 | 2790 | 2790 | 100 |
| 263 | 20240905 | 142700 | 1103749530 | 2790 | 2785 | 2790 | 2785 | 1753 |
| 264 | 20240905 | 142600 | 1098867320 | 2780 | 2780 | 2780 | 2780 | 20 |
| 265 | 20240905 | 142500 | 1098811720 | 2780 | 2780 | 2780 | 2780 | 400 |
| 266 | 20240905 | 142400 | 1097699720 | 2780 | 2785 | 2785 | 2780 | 15 |
| 267 | 20240905 | 142300 | 1097657995 | 2785 | 2785 | 2785 | 2785 | 8 |
| 268 | 20240905 | 142200 | 1097635715 | 2780 | 2780 | 2785 | 2780 | 214 |
| 269 | 20240905 | 142100 | 1097040295 | 2780 | 2780 | 2780 | 2780 | 1501 |
| 270 | 20240905 | 142000 | 1092867515 | 2780 | 2780 | 2780 | 2780 | 33 |
| 271 | 20240905 | 141900 | 1092775775 | 2775 | 2770 | 2775 | 2770 | 242 |
| 272 | 20240905 | 141800 | 1092104235 | 2775 | 2775 | 2775 | 2770 | 180 |
| 273 | 20240905 | 141700 | 1091605585 | 2775 | 2775 | 2775 | 2775 | 100 |
| 274 | 20240905 | 141600 | 1091328085 | 2775 | 2775 | 2775 | 2775 | 67 |
| 275 | 20240905 | 141500 | 1091142160 | 2780 | 2770 | 2780 | 2760 | 1161 |
| 276 | 20240905 | 141400 | 1087931750 | 2775 | 2775 | 2775 | 2775 | 1700 |
| 277 | 20240905 | 141300 | 1083214250 | 2775 | 2770 | 2775 | 2770 | 62 |
| 278 | 20240905 | 141200 | 1083042505 | 2775 | 2770 | 2775 | 2770 | 1626 |
| 279 | 20240905 | 141100 | 1078532355 | 2765 | 2775 | 2775 | 2765 | 1601 |
| 280 | 20240905 | 141000 | 1074105580 | 2765 | 2775 | 2775 | 2765 | 1477 |
| 281 | 20240905 | 140900 | 1070017255 | 2770 | 2770 | 2770 | 2770 | 1475 |
| 282 | 20240905 | 140800 | 1065931505 | 2765 | 2765 | 2765 | 2765 | 1234 |
| 283 | 20240905 | 140700 | 1062519495 | 2765 | 2765 | 2770 | 2765 | 59 |
| 284 | 20240905 | 140600 | 1062356310 | 2765 | 2770 | 2770 | 2765 | 400 |
| 285 | 20240905 | 140500 | 1061248810 | 2765 | 2760 | 2765 | 2760 | 1624 |
| 286 | 20240905 | 140400 | 1056764070 | 2770 | 2765 | 2770 | 2765 | 118 |
| 287 | 20240905 | 140300 | 1056437765 | 2765 | 2770 | 2770 | 2765 | 500 |
| 288 | 20240905 | 140200 | 1055053765 | 2775 | 2770 | 2775 | 2770 | 301 |
| 289 | 20240905 | 140100 | 1054219990 | 2770 | 2765 | 2770 | 2760 | 2822 |
| 290 | 20240905 | 140000 | 1046428265 | 2765 | 2765 | 2765 | 2760 | 780 |
| 291 | 20240905 | 135900 | 1044272295 | 2765 | 2770 | 2770 | 2765 | 2257 |
| 292 | 20240905 | 135800 | 1038031290 | 2770 | 2770 | 2770 | 2770 | 32 |
| 293 | 20240905 | 135700 | 1037942650 | 2775 | 2770 | 2775 | 2765 | 1001 |
| 294 | 20240905 | 135600 | 1035171190 | 2770 | 2775 | 2775 | 2770 | 501 |
| 295 | 20240905 | 135500 | 1033783415 | 2775 | 2770 | 2775 | 2770 | 201 |
| 296 | 20240905 | 135400 | 1033226270 | 2775 | 2775 | 2775 | 2775 | 220 |
| 297 | 20240905 | 135300 | 1032615770 | 2775 | 2775 | 2775 | 2775 | 131 |
| 298 | 20240905 | 135200 | 1032252245 | 2775 | 2775 | 2775 | 2775 | 0 |
| 299 | 20240905 | 135100 | 1032252245 | 2775 | 2765 | 2775 | 2760 | 3501 |
| 300 | 20240905 | 135000 | 1022581245 | 2775 | 2775 | 2775 | 2775 | 5 |
| 301 | 20240905 | 134900 | 1022567370 | 2780 | 2765 | 2780 | 2765 | 305 |
| 302 | 20240905 | 134800 | 1021723970 | 2765 | 2765 | 2765 | 2765 | 2102 |
| 303 | 20240905 | 134700 | 1015911940 | 2765 | 2765 | 2775 | 2765 | 1899 |
| 304 | 20240905 | 134600 | 1010660480 | 2765 | 2765 | 2765 | 2765 | 3092 |
| 305 | 20240905 | 134500 | 1002111100 | 2765 | 2770 | 2770 | 2765 | 382 |
| 306 | 20240905 | 134400 | 1001054720 | 2780 | 2770 | 2780 | 2770 | 160 |
| 307 | 20240905 | 134300 | 1000610420 | 2780 | 2780 | 2780 | 2780 | 36 |
| 308 | 20240905 | 134200 | 1000510340 | 2765 | 2780 | 2780 | 2765 | 120 |
| 309 | 20240905 | 134100 | 1000178340 | 2780 | 2780 | 2780 | 2780 | 0 |
| 310 | 20240905 | 134000 | 1000178340 | 2780 | 2765 | 2780 | 2765 | 102 |
| 311 | 20240905 | 133900 | 999896295 | 2770 | 2770 | 2770 | 2770 | 5 |
| 312 | 20240905 | 133800 | 999882445 | 2770 | 2770 | 2770 | 2770 | 44 |
| 313 | 20240905 | 133700 | 999760565 | 2765 | 2770 | 2770 | 2765 | 1017 |
| 314 | 20240905 | 133600 | 996947420 | 2765 | 2765 | 2765 | 2765 | 45 |
| 315 | 20240905 | 133500 | 996822995 | 2770 | 2770 | 2770 | 2770 | 5 |
| 316 | 20240905 | 133400 | 996809145 | 2770 | 2770 | 2770 | 2770 | 12 |
| 317 | 20240905 | 133300 | 996775905 | 2770 | 2780 | 2780 | 2770 | 5647 |
| 318 | 20240905 | 133200 | 981103715 | 2780 | 2780 | 2780 | 2780 | 0 |
| 319 | 20240905 | 133100 | 981103715 | 2780 | 2785 | 2785 | 2775 | 3141 |
| 320 | 20240905 | 133000 | 972375350 | 2780 | 2780 | 2780 | 2780 | 67 |
| 321 | 20240905 | 132900 | 972189090 | 2780 | 2780 | 2790 | 2780 | 1136 |
| 322 | 20240905 | 132800 | 969025660 | 2790 | 2790 | 2790 | 2790 | 334 |
| 323 | 20240905 | 132700 | 968093800 | 2790 | 2790 | 2790 | 2790 | 0 |
| 324 | 20240905 | 132600 | 968093800 | 2790 | 2790 | 2790 | 2790 | 101 |
| 325 | 20240905 | 132500 | 967812010 | 2785 | 2785 | 2785 | 2785 | 151 |
| 326 | 20240905 | 132400 | 967391475 | 2780 | 2780 | 2780 | 2780 | 0 |
| 327 | 20240905 | 132300 | 967391475 | 2780 | 2780 | 2780 | 2780 | 200 |
| 328 | 20240905 | 132200 | 966835475 | 2780 | 2790 | 2790 | 2780 | 24 |
| 329 | 20240905 | 132100 | 966768745 | 2785 | 2780 | 2785 | 2780 | 316 |
| 330 | 20240905 | 132000 | 965890185 | 2780 | 2780 | 2780 | 2780 | 0 |
| 331 | 20240905 | 131900 | 965890185 | 2780 | 2780 | 2780 | 2780 | 5 |
| 332 | 20240905 | 131800 | 965876285 | 2765 | 2765 | 2765 | 2765 | 0 |
| 333 | 20240905 | 131700 | 965876285 | 2765 | 2770 | 2780 | 2760 | 1228 |
| 334 | 20240905 | 131600 | 962482965 | 2775 | 2775 | 2780 | 2775 | 1748 |
| 335 | 20240905 | 131500 | 957627560 | 2775 | 2765 | 2780 | 2765 | 665 |
| 336 | 20240905 | 131400 | 955785175 | 2765 | 2775 | 2780 | 2765 | 2201 |
| 337 | 20240905 | 131300 | 949696710 | 2780 | 2780 | 2780 | 2780 | 48 |
| 338 | 20240905 | 131200 | 949563270 | 2775 | 2775 | 2775 | 2775 | 199 |
| 339 | 20240905 | 131100 | 949011045 | 2780 | 2775 | 2780 | 2765 | 5601 |
| 340 | 20240905 | 131000 | 933480040 | 2775 | 2770 | 2785 | 2770 | 113 |
| 341 | 20240905 | 130900 | 933166450 | 2770 | 2785 | 2785 | 2770 | 3600 |
| 342 | 20240905 | 130800 | 923180870 | 2790 | 2790 | 2790 | 2790 | 28 |
| 343 | 20240905 | 130700 | 923102750 | 2790 | 2790 | 2790 | 2790 | 0 |
| 344 | 20240905 | 130600 | 923102750 | 2790 | 2790 | 2790 | 2790 | 15 |
| 345 | 20240905 | 130500 | 923060900 | 2790 | 2790 | 2790 | 2790 | 41 |
| 346 | 20240905 | 130400 | 922946510 | 2790 | 2790 | 2790 | 2790 | 2 |
| 347 | 20240905 | 130300 | 922940930 | 2790 | 2780 | 2790 | 2780 | 601 |
| 348 | 20240905 | 130200 | 921267400 | 2780 | 2780 | 2780 | 2780 | 100 |
| 349 | 20240905 | 130100 | 920989400 | 2775 | 2775 | 2775 | 2775 | 33 |
| 350 | 20240905 | 130000 | 920897825 | 2780 | 2775 | 2780 | 2775 | 225 |
| 351 | 20240905 | 125900 | 920272425 | 2780 | 2780 | 2780 | 2780 | 1 |
| 352 | 20240905 | 125800 | 920269645 | 2775 | 2775 | 2775 | 2775 | 1066 |
| 353 | 20240905 | 125700 | 917311495 | 2780 | 2775 | 2780 | 2775 | 89 |
| 354 | 20240905 | 125600 | 917064515 | 2775 | 2775 | 2775 | 2775 | 221 |
| 355 | 20240905 | 125500 | 916451240 | 2780 | 2775 | 2780 | 2775 | 2748 |
| 356 | 20240905 | 125400 | 908815670 | 2775 | 2780 | 2780 | 2775 | 304 |
| 357 | 20240905 | 125300 | 907970555 | 2780 | 2785 | 2790 | 2780 | 1716 |
| 358 | 20240905 | 125200 | 903199660 | 2780 | 2795 | 2795 | 2780 | 2402 |
| 359 | 20240905 | 125100 | 896515065 | 2795 | 2790 | 2795 | 2785 | 5117 |
| 360 | 20240905 | 125000 | 882242385 | 2795 | 2795 | 2795 | 2795 | 1 |
| 361 | 20240905 | 124900 | 882239590 | 2800 | 2795 | 2800 | 2790 | 3544 |
| 362 | 20240905 | 124800 | 872351320 | 2795 | 2795 | 2800 | 2795 | 26 |
| 363 | 20240905 | 124700 | 872278645 | 2800 | 2795 | 2800 | 2795 | 334 |
| 364 | 20240905 | 124600 | 871345065 | 2795 | 2795 | 2795 | 2795 | 1285 |
| 365 | 20240905 | 124500 | 867753490 | 2795 | 2800 | 2800 | 2795 | 1730 |
| 366 | 20240905 | 124400 | 862917790 | 2795 | 2800 | 2800 | 2795 | 355 |
| 367 | 20240905 | 124300 | 861924170 | 2805 | 2805 | 2805 | 2805 | 1 |
| 368 | 20240905 | 124200 | 861921365 | 2800 | 2800 | 2800 | 2800 | 64 |
| 369 | 20240905 | 124100 | 861742165 | 2810 | 2810 | 2810 | 2810 | 40 |
| 370 | 20240905 | 124000 | 861629765 | 2795 | 2800 | 2800 | 2795 | 15680 |
| 371 | 20240905 | 123900 | 817730765 | 2800 | 2805 | 2805 | 2800 | 511 |
| 372 | 20240905 | 123800 | 816299910 | 2805 | 2810 | 2810 | 2805 | 13 |
| 373 | 20240905 | 123700 | 816263420 | 2800 | 2805 | 2805 | 2800 | 505 |
| 374 | 20240905 | 123600 | 814849395 | 2805 | 2805 | 2805 | 2805 | 2442 |
| 375 | 20240905 | 123500 | 807999585 | 2805 | 2805 | 2805 | 2805 | 650 |
| 376 | 20240905 | 123400 | 806176335 | 2805 | 2805 | 2805 | 2805 | 302 |
| 377 | 20240905 | 123300 | 805329225 | 2810 | 2810 | 2810 | 2800 | 434 |
| 378 | 20240905 | 123200 | 804112295 | 2805 | 2805 | 2810 | 2805 | 8748 |
| 379 | 20240905 | 123100 | 779573805 | 2810 | 2810 | 2810 | 2810 | 11 |
| 380 | 20240905 | 123000 | 779542895 | 2810 | 2810 | 2810 | 2810 | 0 |
| 381 | 20240905 | 122900 | 779542895 | 2810 | 2810 | 2810 | 2810 | 101 |
| 382 | 20240905 | 122800 | 779259085 | 2810 | 2810 | 2815 | 2810 | 218 |
| 383 | 20240905 | 122700 | 778646495 | 2810 | 2810 | 2815 | 2810 | 702 |
| 384 | 20240905 | 122600 | 776673870 | 2810 | 2810 | 2810 | 2810 | 3001 |
| 385 | 20240905 | 122500 | 768241060 | 2815 | 2815 | 2815 | 2810 | 22 |
| 386 | 20240905 | 122400 | 768179230 | 2810 | 2805 | 2810 | 2805 | 6003 |
| 387 | 20240905 | 122300 | 751340800 | 2805 | 2810 | 2810 | 2805 | 1733 |
| 388 | 20240905 | 122200 | 746477475 | 2810 | 2810 | 2810 | 2810 | 6957 |
| 389 | 20240905 | 122100 | 726928305 | 2810 | 2810 | 2810 | 2810 | 0 |
| 390 | 20240905 | 122000 | 726928305 | 2810 | 2810 | 2810 | 2810 | 433 |
| 391 | 20240905 | 121900 | 725711575 | 2820 | 2820 | 2820 | 2820 | 500 |
| 392 | 20240905 | 121800 | 724301575 | 2810 | 2810 | 2810 | 2810 | 0 |
| 393 | 20240905 | 121700 | 724301575 | 2810 | 2810 | 2810 | 2810 | 160 |
| 394 | 20240905 | 121600 | 723851975 | 2810 | 2810 | 2810 | 2810 | 104 |
| 395 | 20240905 | 121500 | 723559735 | 2820 | 2820 | 2820 | 2820 | 89 |
| 396 | 20240905 | 121400 | 723308755 | 2820 | 2815 | 2820 | 2815 | 12 |
| 397 | 20240905 | 121300 | 723274925 | 2810 | 2815 | 2815 | 2810 | 1600 |
| 398 | 20240905 | 121200 | 718778425 | 2815 | 2815 | 2815 | 2815 | 100 |
| 399 | 20240905 | 121100 | 718496925 | 2815 | 2820 | 2820 | 2815 | 60 |
| 400 | 20240905 | 121000 | 718328000 | 2820 | 2820 | 2820 | 2820 | 78 |
| 401 | 20240905 | 120900 | 718108040 | 2815 | 2815 | 2815 | 2815 | 2066 |
| 402 | 20240905 | 120800 | 712292250 | 2815 | 2820 | 2820 | 2815 | 2084 |
| 403 | 20240905 | 120700 | 706423050 | 2825 | 2825 | 2825 | 2825 | 40 |
| 404 | 20240905 | 120600 | 706310050 | 2825 | 2825 | 2830 | 2820 | 1048 |
| 405 | 20240905 | 120500 | 703349685 | 2825 | 2825 | 2825 | 2825 | 1 |
| 406 | 20240905 | 120400 | 703346860 | 2825 | 2825 | 2825 | 2825 | 0 |
| 407 | 20240905 | 120300 | 703346860 | 2825 | 2825 | 2825 | 2825 | 0 |
| 408 | 20240905 | 120200 | 703346860 | 2825 | 2825 | 2825 | 2825 | 192 |
| 409 | 20240905 | 120100 | 702804460 | 2825 | 2825 | 2825 | 2825 | 217 |
| 410 | 20240905 | 120000 | 702191435 | 2825 | 2825 | 2825 | 2825 | 100 |
| 411 | 20240905 | 115900 | 701908935 | 2825 | 2825 | 2825 | 2825 | 79 |
| 412 | 20240905 | 115800 | 701685760 | 2820 | 2820 | 2820 | 2820 | 40 |
| 413 | 20240905 | 115700 | 701572960 | 2825 | 2825 | 2825 | 2825 | 0 |
| 414 | 20240905 | 115600 | 701572960 | 2825 | 2825 | 2825 | 2825 | 1 |
| 415 | 20240905 | 115500 | 701570135 | 2820 | 2815 | 2820 | 2815 | 3378 |
| 416 | 20240905 | 115400 | 692044930 | 2815 | 2815 | 2815 | 2815 | 0 |
| 417 | 20240905 | 115300 | 692044930 | 2815 | 2815 | 2815 | 2815 | 1500 |
| 418 | 20240905 | 115200 | 687822430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 419 | 20240905 | 115100 | 687822430 | 2815 | 2815 | 2815 | 2815 | 0 |
| 420 | 20240905 | 115000 | 687822430 | 2815 | 2820 | 2820 | 2815 | 203 |
| 421 | 20240905 | 114900 | 687250980 | 2815 | 2815 | 2815 | 2815 | 85 |
| 422 | 20240905 | 114800 | 687011705 | 2815 | 2815 | 2815 | 2815 | 1030 |
| 423 | 20240905 | 114700 | 684112255 | 2815 | 2815 | 2815 | 2815 | 87 |
| 424 | 20240905 | 114600 | 683867350 | 2815 | 2815 | 2815 | 2815 | 17 |
| 425 | 20240905 | 114500 | 683819495 | 2810 | 2815 | 2815 | 2810 | 1300 |
| 426 | 20240905 | 114400 | 680161495 | 2810 | 2810 | 2810 | 2810 | 29 |
| 427 | 20240905 | 114300 | 680080005 | 2815 | 2815 | 2815 | 2815 | 25 |
| 428 | 20240905 | 114200 | 680009630 | 2815 | 2815 | 2815 | 2815 | 660 |
| 429 | 20240905 | 114100 | 678151730 | 2815 | 2815 | 2815 | 2815 | 2000 |
| 430 | 20240905 | 114000 | 672521730 | 2820 | 2820 | 2820 | 2820 | 51 |
| 431 | 20240905 | 113900 | 672377910 | 2820 | 2820 | 2820 | 2820 | 24 |
| 432 | 20240905 | 113800 | 672310230 | 2820 | 2820 | 2820 | 2820 | 101 |
| 433 | 20240905 | 113700 | 672025410 | 2820 | 2820 | 2820 | 2820 | 0 |
| 434 | 20240905 | 113600 | 672025410 | 2820 | 2820 | 2820 | 2820 | 1 |
| 435 | 20240905 | 113500 | 672022590 | 2815 | 2815 | 2815 | 2815 | 200 |
| 436 | 20240905 | 113400 | 671459590 | 2815 | 2815 | 2820 | 2815 | 647 |
| 437 | 20240905 | 113300 | 669638265 | 2815 | 2815 | 2815 | 2815 | 350 |
| 438 | 20240905 | 113200 | 668653015 | 2815 | 2815 | 2815 | 2815 | 66 |
| 439 | 20240905 | 113100 | 668467225 | 2815 | 2815 | 2815 | 2815 | 2300 |
| 440 | 20240905 | 113000 | 661992725 | 2815 | 2820 | 2820 | 2815 | 147 |
| 441 | 20240905 | 112900 | 661578190 | 2815 | 2820 | 2820 | 2815 | 11 |
| 442 | 20240905 | 112800 | 661547215 | 2815 | 2820 | 2820 | 2815 | 471 |
| 443 | 20240905 | 112700 | 660221190 | 2820 | 2825 | 2825 | 2820 | 11 |
| 444 | 20240905 | 112600 | 660190145 | 2825 | 2820 | 2825 | 2815 | 5103 |
| 445 | 20240905 | 112500 | 645799685 | 2820 | 2820 | 2820 | 2820 | 11 |
| 446 | 20240905 | 112400 | 645768665 | 2810 | 2815 | 2815 | 2810 | 362 |
| 447 | 20240905 | 112300 | 644751320 | 2810 | 2820 | 2820 | 2810 | 6 |
| 448 | 20240905 | 112200 | 644734450 | 2810 | 2810 | 2810 | 2810 | 150 |
| 449 | 20240905 | 112100 | 644312950 | 2805 | 2805 | 2805 | 2805 | 685 |
| 450 | 20240905 | 112000 | 642391525 | 2810 | 2805 | 2810 | 2805 | 2003 |
| 451 | 20240905 | 111900 | 636773105 | 2810 | 2815 | 2815 | 2810 | 5189 |
| 452 | 20240905 | 111800 | 622191540 | 2815 | 2815 | 2815 | 2815 | 649 |
| 453 | 20240905 | 111700 | 620364605 | 2815 | 2810 | 2815 | 2810 | 2723 |
| 454 | 20240905 | 111600 | 612712935 | 2815 | 2815 | 2820 | 2810 | 1109 |
| 455 | 20240905 | 111500 | 609596365 | 2820 | 2820 | 2820 | 2815 | 525 |
| 456 | 20240905 | 111400 | 608115965 | 2820 | 2820 | 2820 | 2810 | 115 |
| 457 | 20240905 | 111300 | 607792225 | 2815 | 2815 | 2820 | 2810 | 596 |
| 458 | 20240905 | 111200 | 606114820 | 2815 | 2810 | 2815 | 2810 | 1038 |
| 459 | 20240905 | 111100 | 603195535 | 2815 | 2810 | 2815 | 2810 | 2653 |
| 460 | 20240905 | 111000 | 595738050 | 2815 | 2810 | 2815 | 2810 | 391 |
| 461 | 20240905 | 110900 | 594637735 | 2815 | 2825 | 2825 | 2810 | 3450 |
| 462 | 20240905 | 110800 | 584923785 | 2825 | 2820 | 2825 | 2815 | 449 |
| 463 | 20240905 | 110700 | 583656895 | 2825 | 2820 | 2830 | 2815 | 7387 |
| 464 | 20240905 | 110600 | 562828745 | 2825 | 2825 | 2825 | 2825 | 102 |
| 465 | 20240905 | 110500 | 562540595 | 2820 | 2825 | 2825 | 2820 | 1340 |
| 466 | 20240905 | 110400 | 558756095 | 2835 | 2835 | 2835 | 2825 | 16430 |
| 467 | 20240905 | 110300 | 512285420 | 2835 | 2835 | 2835 | 2835 | 501 |
| 468 | 20240905 | 110200 | 510865085 | 2835 | 2835 | 2835 | 2830 | 973 |
| 469 | 20240905 | 110100 | 508106635 | 2835 | 2835 | 2835 | 2830 | 115 |
| 470 | 20240905 | 110000 | 507780930 | 2835 | 2835 | 2835 | 2835 | 6355 |
| 471 | 20240905 | 105900 | 489764505 | 2840 | 2845 | 2845 | 2840 | 3018 |
| 472 | 20240905 | 105800 | 481193125 | 2845 | 2845 | 2845 | 2845 | 10 |
| 473 | 20240905 | 105700 | 481164675 | 2840 | 2840 | 2840 | 2840 | 609 |
| 474 | 20240905 | 105600 | 479435115 | 2840 | 2840 | 2840 | 2840 | 0 |
| 475 | 20240905 | 105500 | 479435115 | 2840 | 2840 | 2840 | 2840 | 3577 |
| 476 | 20240905 | 105400 | 469276435 | 2845 | 2845 | 2845 | 2840 | 153 |
| 477 | 20240905 | 105300 | 468841380 | 2845 | 2845 | 2845 | 2845 | 2138 |
| 478 | 20240905 | 105200 | 462758770 | 2855 | 2855 | 2855 | 2845 | 65 |
| 479 | 20240905 | 105100 | 462573655 | 2860 | 2860 | 2860 | 2850 | 977 |
| 480 | 20240905 | 105000 | 459785995 | 2855 | 2855 | 2855 | 2855 | 0 |
| 481 | 20240905 | 104900 | 459785995 | 2855 | 2855 | 2855 | 2855 | 10 |
| 482 | 20240905 | 104800 | 459757445 | 2855 | 2850 | 2860 | 2850 | 821 |
| 483 | 20240905 | 104700 | 457417475 | 2860 | 2865 | 2865 | 2855 | 1155 |
| 484 | 20240905 | 104600 | 454113920 | 2865 | 2860 | 2865 | 2860 | 9 |
| 485 | 20240905 | 104500 | 454088170 | 2865 | 2855 | 2865 | 2855 | 1617 |
| 486 | 20240905 | 104400 | 449471110 | 2865 | 2865 | 2865 | 2865 | 1 |
| 487 | 20240905 | 104300 | 449468245 | 2855 | 2860 | 2865 | 2855 | 2054 |
| 488 | 20240905 | 104200 | 443603415 | 2860 | 2860 | 2860 | 2860 | 260 |
| 489 | 20240905 | 104100 | 442859815 | 2865 | 2865 | 2865 | 2865 | 0 |
| 490 | 20240905 | 104000 | 442859815 | 2865 | 2865 | 2865 | 2865 | 21 |
| 491 | 20240905 | 103900 | 442799650 | 2870 | 2870 | 2870 | 2870 | 205 |
| 492 | 20240905 | 103800 | 442211300 | 2870 | 2865 | 2870 | 2865 | 208 |
| 493 | 20240905 | 103700 | 441615335 | 2860 | 2860 | 2865 | 2860 | 1556 |
| 494 | 20240905 | 103600 | 437165170 | 2860 | 2860 | 2860 | 2860 | 1458 |
| 495 | 20240905 | 103500 | 432995290 | 2865 | 2870 | 2870 | 2865 | 7 |
| 496 | 20240905 | 103400 | 432975225 | 2870 | 2865 | 2870 | 2865 | 92 |
| 497 | 20240905 | 103300 | 432711635 | 2870 | 2870 | 2870 | 2870 | 0 |
| 498 | 20240905 | 103200 | 432711635 | 2870 | 2870 | 2870 | 2870 | 200 |
| 499 | 20240905 | 103100 | 432137635 | 2870 | 2870 | 2870 | 2870 | 1 |
| 500 | 20240905 | 103000 | 432134765 | 2865 | 2865 | 2865 | 2865 | 1 |
| 501 | 20240905 | 102900 | 432131900 | 2865 | 2865 | 2865 | 2865 | 104 |
| 502 | 20240905 | 102800 | 431833940 | 2870 | 2870 | 2870 | 2870 | 2 |
| 503 | 20240905 | 102700 | 431828200 | 2870 | 2870 | 2870 | 2870 | 6 |
| 504 | 20240905 | 102600 | 431810980 | 2870 | 2870 | 2870 | 2870 | 301 |
| 505 | 20240905 | 102500 | 430947110 | 2870 | 2870 | 2870 | 2865 | 130 |
| 506 | 20240905 | 102400 | 430574620 | 2865 | 2865 | 2865 | 2865 | 1419 |
| 507 | 20240905 | 102300 | 426509185 | 2870 | 2865 | 2870 | 2865 | 863 |
| 508 | 20240905 | 102200 | 424036680 | 2870 | 2875 | 2875 | 2870 | 70 |
| 509 | 20240905 | 102100 | 423835775 | 2870 | 2870 | 2870 | 2870 | 1130 |
| 510 | 20240905 | 102000 | 420592675 | 2875 | 2875 | 2875 | 2875 | 16 |
| 511 | 20240905 | 101900 | 420546675 | 2880 | 2880 | 2880 | 2880 | 0 |
| 512 | 20240905 | 101800 | 420546675 | 2880 | 2875 | 2880 | 2870 | 3595 |
| 513 | 20240905 | 101700 | 410214025 | 2875 | 2875 | 2875 | 2875 | 103 |
| 514 | 20240905 | 101600 | 409917900 | 2880 | 2880 | 2880 | 2880 | 0 |
| 515 | 20240905 | 101500 | 409917900 | 2880 | 2880 | 2885 | 2880 | 7 |
| 516 | 20240905 | 101400 | 409897735 | 2880 | 2885 | 2885 | 2880 | 5793 |
| 517 | 20240905 | 101300 | 393213885 | 2880 | 2880 | 2880 | 2880 | 3 |
| 518 | 20240905 | 101200 | 393205245 | 2880 | 2880 | 2885 | 2880 | 4539 |
| 519 | 20240905 | 101100 | 380132920 | 2885 | 2885 | 2890 | 2885 | 836 |
| 520 | 20240905 | 101000 | 377721055 | 2885 | 2890 | 2890 | 2885 | 3 |
| 521 | 20240905 | 100900 | 377712395 | 2890 | 2890 | 2890 | 2890 | 60 |
| 522 | 20240905 | 100800 | 377538995 | 2890 | 2890 | 2890 | 2890 | 3 |
| 523 | 20240905 | 100700 | 377530325 | 2890 | 2890 | 2890 | 2890 | 1 |
| 524 | 20240905 | 100600 | 377527435 | 2890 | 2885 | 2890 | 2885 | 24 |
| 525 | 20240905 | 100500 | 377458080 | 2890 | 2890 | 2890 | 2890 | 0 |
| 526 | 20240905 | 100400 | 377458080 | 2890 | 2880 | 2890 | 2880 | 2001 |
| 527 | 20240905 | 100300 | 371695190 | 2890 | 2880 | 2890 | 2880 | 7 |
| 528 | 20240905 | 100200 | 371675020 | 2880 | 2885 | 2885 | 2880 | 8889 |
| 529 | 20240905 | 100100 | 346053885 | 2890 | 2890 | 2890 | 2890 | 4 |
| 530 | 20240905 | 100000 | 346042325 | 2885 | 2885 | 2890 | 2885 | 700 |
| 531 | 20240905 | 095900 | 344022745 | 2890 | 2890 | 2890 | 2885 | 211 |
| 532 | 20240905 | 095800 | 343413955 | 2890 | 2885 | 2890 | 2885 | 342 |
| 533 | 20240905 | 095700 | 342426775 | 2890 | 2890 | 2890 | 2890 | 1 |
| 534 | 20240905 | 095600 | 342423885 | 2885 | 2890 | 2890 | 2885 | 101 |
| 535 | 20240905 | 095500 | 342132495 | 2890 | 2890 | 2890 | 2885 | 554 |
| 536 | 20240905 | 095400 | 340531440 | 2890 | 2885 | 2890 | 2885 | 2 |
| 537 | 20240905 | 095300 | 340525665 | 2890 | 2890 | 2890 | 2890 | 0 |
| 538 | 20240905 | 095200 | 340525665 | 2890 | 2885 | 2890 | 2885 | 2 |
| 539 | 20240905 | 095100 | 340519890 | 2890 | 2890 | 2890 | 2890 | 0 |
| 540 | 20240905 | 095000 | 340519890 | 2890 | 2885 | 2890 | 2885 | 221 |
| 541 | 20240905 | 094900 | 339882300 | 2885 | 2890 | 2890 | 2885 | 2011 |
| 542 | 20240905 | 094800 | 334080510 | 2895 | 2895 | 2895 | 2895 | 1 |
| 543 | 20240905 | 094700 | 334077615 | 2895 | 2890 | 2895 | 2890 | 1527 |
| 544 | 20240905 | 094600 | 329664580 | 2890 | 2890 | 2895 | 2890 | 483 |
| 545 | 20240905 | 094500 | 328268210 | 2890 | 2890 | 2890 | 2890 | 63 |
| 546 | 20240905 | 094400 | 328086140 | 2890 | 2890 | 2890 | 2890 | 3960 |
| 547 | 20240905 | 094300 | 316641740 | 2890 | 2890 | 2895 | 2890 | 1589 |
| 548 | 20240905 | 094200 | 312049520 | 2890 | 2890 | 2890 | 2890 | 74 |
| 549 | 20240905 | 094100 | 311835660 | 2890 | 2890 | 2890 | 2890 | 61 |
| 550 | 20240905 | 094000 | 311659370 | 2890 | 2895 | 2900 | 2890 | 2580 |
| 551 | 20240905 | 093900 | 304202680 | 2900 | 2895 | 2900 | 2895 | 147 |
| 552 | 20240905 | 093800 | 303776980 | 2900 | 2900 | 2900 | 2900 | 15 |
| 553 | 20240905 | 093700 | 303733480 | 2900 | 2890 | 2900 | 2890 | 1117 |
| 554 | 20240905 | 093600 | 300505000 | 2890 | 2895 | 2900 | 2890 | 224 |
| 555 | 20240905 | 093500 | 299856140 | 2890 | 2890 | 2890 | 2890 | 504 |
| 556 | 20240905 | 093400 | 298399580 | 2890 | 2890 | 2890 | 2890 | 1 |
| 557 | 20240905 | 093300 | 298396690 | 2885 | 2890 | 2890 | 2885 | 173 |
| 558 | 20240905 | 093200 | 297897470 | 2890 | 2890 | 2890 | 2890 | 0 |
| 559 | 20240905 | 093100 | 297897470 | 2890 | 2890 | 2890 | 2885 | 96 |
| 560 | 20240905 | 093000 | 297620295 | 2890 | 2895 | 2895 | 2890 | 1745 |
| 561 | 20240905 | 092900 | 292568605 | 2895 | 2890 | 2895 | 2885 | 265 |
| 562 | 20240905 | 092800 | 291801740 | 2900 | 2900 | 2900 | 2885 | 2931 |
| 563 | 20240905 | 092700 | 283305410 | 2895 | 2895 | 2900 | 2895 | 1812 |
| 564 | 20240905 | 092600 | 278059660 | 2895 | 2890 | 2895 | 2890 | 820 |
| 565 | 20240905 | 092500 | 275688850 | 2890 | 2890 | 2890 | 2890 | 952 |
| 566 | 20240905 | 092400 | 272937570 | 2880 | 2890 | 2890 | 2880 | 619 |
| 567 | 20240905 | 092300 | 271154230 | 2875 | 2875 | 2885 | 2875 | 349 |
| 568 | 20240905 | 092200 | 270147395 | 2885 | 2890 | 2890 | 2880 | 1224 |
| 569 | 20240905 | 092100 | 266621570 | 2890 | 2880 | 2890 | 2880 | 728 |
| 570 | 20240905 | 092000 | 264519010 | 2885 | 2880 | 2885 | 2880 | 1944 |
| 571 | 20240905 | 091900 | 258915235 | 2880 | 2875 | 2880 | 2875 | 181 |
| 572 | 20240905 | 091800 | 258394850 | 2875 | 2870 | 2875 | 2870 | 809 |
| 573 | 20240905 | 091700 | 256069030 | 2870 | 2875 | 2875 | 2870 | 1224 |
| 574 | 20240905 | 091600 | 252555085 | 2875 | 2875 | 2875 | 2870 | 1584 |
| 575 | 20240905 | 091500 | 248008705 | 2875 | 2875 | 2875 | 2875 | 588 |
| 576 | 20240905 | 091400 | 246318205 | 2875 | 2860 | 2875 | 2860 | 2127 |
| 577 | 20240905 | 091300 | 240222795 | 2865 | 2865 | 2865 | 2850 | 713 |
| 578 | 20240905 | 091200 | 238187565 | 2865 | 2845 | 2865 | 2845 | 1081 |
| 579 | 20240905 | 091100 | 235107390 | 2850 | 2855 | 2855 | 2845 | 3853 |
| 580 | 20240905 | 091000 | 224128565 | 2855 | 2860 | 2860 | 2855 | 2924 |
| 581 | 20240905 | 090900 | 215778040 | 2860 | 2860 | 2860 | 2860 | 145 |
| 582 | 20240905 | 090800 | 215363340 | 2860 | 2865 | 2865 | 2855 | 1325 |
| 583 | 20240905 | 090700 | 211573600 | 2865 | 2860 | 2870 | 2860 | 2394 |
| 584 | 20240905 | 090600 | 204725285 | 2860 | 2870 | 2870 | 2860 | 588 |
| 585 | 20240905 | 090500 | 203040430 | 2865 | 2865 | 2875 | 2860 | 2457 |
| 586 | 20240905 | 090400 | 195990875 | 2865 | 2860 | 2865 | 2860 | 802 |
| 587 | 20240905 | 090300 | 193696295 | 2860 | 2850 | 2860 | 2845 | 8767 |
| 588 | 20240905 | 090200 | 168667145 | 2845 | 2845 | 2850 | 2840 | 2092 |
| 589 | 20240905 | 090100 | 162715725 | 2850 | 2830 | 2850 | 2830 | 6368 |
| 590 | 20240905 | 090000 | 144636500 | 2830 | 2875 | 2875 | 2820 | 51113 |