30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 3 | 20240905 | 190900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 4 | 20240905 | 190800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 5 | 20240905 | 190700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 6 | 20240905 | 190600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 7 | 20240905 | 190500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 8 | 20240905 | 190400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 9 | 20240905 | 190300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 10 | 20240905 | 190200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 11 | 20240905 | 190100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 12 | 20240905 | 190000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 13 | 20240905 | 185900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 14 | 20240905 | 185800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 15 | 20240905 | 185700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 16 | 20240905 | 185600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 17 | 20240905 | 185500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 18 | 20240905 | 185400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 19 | 20240905 | 185300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 20 | 20240905 | 185200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 21 | 20240905 | 185100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 22 | 20240905 | 185000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 23 | 20240905 | 184900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 24 | 20240905 | 184800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 25 | 20240905 | 184700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 26 | 20240905 | 184600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 27 | 20240905 | 184500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 28 | 20240905 | 184400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 29 | 20240905 | 184300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 30 | 20240905 | 184200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 31 | 20240905 | 184100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 32 | 20240905 | 184000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 33 | 20240905 | 183900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 34 | 20240905 | 183800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 35 | 20240905 | 183700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 36 | 20240905 | 183600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 37 | 20240905 | 183500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 38 | 20240905 | 183400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 39 | 20240905 | 183300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 40 | 20240905 | 183200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 41 | 20240905 | 183100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 42 | 20240905 | 183000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 43 | 20240905 | 182900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 44 | 20240905 | 182800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 45 | 20240905 | 182700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 46 | 20240905 | 182600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 47 | 20240905 | 182500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 48 | 20240905 | 182400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 49 | 20240905 | 182300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 50 | 20240905 | 182200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 51 | 20240905 | 182100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 52 | 20240905 | 182000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 53 | 20240905 | 181900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 54 | 20240905 | 181800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 55 | 20240905 | 181700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 56 | 20240905 | 181600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 57 | 20240905 | 181500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 58 | 20240905 | 181400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 59 | 20240905 | 181300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 60 | 20240905 | 181200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 61 | 20240905 | 181100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 62 | 20240905 | 181000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 63 | 20240905 | 180900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 64 | 20240905 | 180800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 65 | 20240905 | 180700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 66 | 20240905 | 180600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 67 | 20240905 | 180500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 68 | 20240905 | 180400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 69 | 20240905 | 180300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 70 | 20240905 | 180200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 71 | 20240905 | 180100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 72 | 20240905 | 180000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 73 | 20240905 | 175900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 74 | 20240905 | 175800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 75 | 20240905 | 175700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 76 | 20240905 | 175600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 77 | 20240905 | 175500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 78 | 20240905 | 175400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 79 | 20240905 | 175300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 80 | 20240905 | 175200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 81 | 20240905 | 175100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 82 | 20240905 | 175000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 83 | 20240905 | 174900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 84 | 20240905 | 174800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 85 | 20240905 | 174700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 86 | 20240905 | 174600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 87 | 20240905 | 174500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 88 | 20240905 | 174400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 89 | 20240905 | 174300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 90 | 20240905 | 174200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 91 | 20240905 | 174100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 92 | 20240905 | 174000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 93 | 20240905 | 173900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 94 | 20240905 | 173800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 95 | 20240905 | 173700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 96 | 20240905 | 173600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 97 | 20240905 | 173500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 98 | 20240905 | 173400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 99 | 20240905 | 173300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 100 | 20240905 | 173200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 101 | 20240905 | 173100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 102 | 20240905 | 173000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 103 | 20240905 | 172900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 104 | 20240905 | 172800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 105 | 20240905 | 172700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 106 | 20240905 | 172600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 107 | 20240905 | 172500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 108 | 20240905 | 172400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 109 | 20240905 | 172300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 110 | 20240905 | 172200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 111 | 20240905 | 172100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 112 | 20240905 | 172000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 113 | 20240905 | 171900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 114 | 20240905 | 171800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 115 | 20240905 | 171700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 116 | 20240905 | 171600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 117 | 20240905 | 171500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 118 | 20240905 | 171400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 119 | 20240905 | 171300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 120 | 20240905 | 171200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 121 | 20240905 | 171100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 122 | 20240905 | 171000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 123 | 20240905 | 170900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 124 | 20240905 | 170800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 125 | 20240905 | 170700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 126 | 20240905 | 170600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 127 | 20240905 | 170500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 128 | 20240905 | 170400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 129 | 20240905 | 170300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 130 | 20240905 | 170200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 131 | 20240905 | 170100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 132 | 20240905 | 170000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 133 | 20240905 | 165900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 134 | 20240905 | 165800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 135 | 20240905 | 165700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 136 | 20240905 | 165600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 137 | 20240905 | 165500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 138 | 20240905 | 165400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 139 | 20240905 | 165300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 140 | 20240905 | 165200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 141 | 20240905 | 165100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 142 | 20240905 | 165000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 143 | 20240905 | 164900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 144 | 20240905 | 164800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 145 | 20240905 | 164700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 146 | 20240905 | 164600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 147 | 20240905 | 164500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 148 | 20240905 | 164400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 149 | 20240905 | 164300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 150 | 20240905 | 164200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 151 | 20240905 | 164100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 152 | 20240905 | 164000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 153 | 20240905 | 163900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 154 | 20240905 | 163800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 155 | 20240905 | 163700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 156 | 20240905 | 163600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 157 | 20240905 | 163500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 158 | 20240905 | 163400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 159 | 20240905 | 163300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 160 | 20240905 | 163200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 161 | 20240905 | 163100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 162 | 20240905 | 163000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 163 | 20240905 | 162900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 164 | 20240905 | 162800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 165 | 20240905 | 162700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 166 | 20240905 | 162600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 167 | 20240905 | 162500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 168 | 20240905 | 162400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 169 | 20240905 | 162300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 170 | 20240905 | 162200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 171 | 20240905 | 162100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 172 | 20240905 | 162000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 173 | 20240905 | 161900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 174 | 20240905 | 161800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 175 | 20240905 | 161700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 176 | 20240905 | 161600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 177 | 20240905 | 161500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 178 | 20240905 | 161400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 179 | 20240905 | 161300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 180 | 20240905 | 161200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 181 | 20240905 | 161100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 182 | 20240905 | 161000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 183 | 20240905 | 160900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 184 | 20240905 | 160800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 185 | 20240905 | 160700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 186 | 20240905 | 160600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 187 | 20240905 | 160500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 188 | 20240905 | 160400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 189 | 20240905 | 160300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 190 | 20240905 | 160200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 191 | 20240905 | 160100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 192 | 20240905 | 160000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 193 | 20240905 | 155900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 194 | 20240905 | 155800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 195 | 20240905 | 155700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 196 | 20240905 | 155600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 197 | 20240905 | 155500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 198 | 20240905 | 155400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 199 | 20240905 | 155300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 200 | 20240905 | 155200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 201 | 20240905 | 155100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 202 | 20240905 | 155000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 203 | 20240905 | 154900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 204 | 20240905 | 154800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 205 | 20240905 | 154700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 206 | 20240905 | 154600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 207 | 20240905 | 154500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 208 | 20240905 | 154400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 209 | 20240905 | 154300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 210 | 20240905 | 154200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 211 | 20240905 | 154100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 212 | 20240905 | 154000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 213 | 20240905 | 153900 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 214 | 20240905 | 153800 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 215 | 20240905 | 153700 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 216 | 20240905 | 153600 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 217 | 20240905 | 153500 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 218 | 20240905 | 153400 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 219 | 20240905 | 153300 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 220 | 20240905 | 153200 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 221 | 20240905 | 153100 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 0 |
| 222 | 20240905 | 153000 | 6202415305 | 3540 | 3540 | 3540 | 3540 | 240934 |
| 223 | 20240905 | 152900 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 224 | 20240905 | 152800 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 225 | 20240905 | 152700 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 226 | 20240905 | 152600 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 227 | 20240905 | 152500 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 228 | 20240905 | 152400 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 229 | 20240905 | 152300 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 230 | 20240905 | 152200 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 231 | 20240905 | 152100 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 232 | 20240905 | 152000 | 5349508945 | 3510 | 3510 | 3510 | 3510 | 0 |
| 233 | 20240905 | 151900 | 5349508945 | 3510 | 3510 | 3510 | 3500 | 3875 |
| 234 | 20240905 | 151800 | 5335913880 | 3510 | 3510 | 3510 | 3500 | 3597 |
| 235 | 20240905 | 151700 | 5323300095 | 3510 | 3510 | 3510 | 3500 | 9863 |
| 236 | 20240905 | 151600 | 5288709270 | 3510 | 3510 | 3510 | 3505 | 3921 |
| 237 | 20240905 | 151500 | 5274950465 | 3510 | 3510 | 3510 | 3505 | 1164 |
| 238 | 20240905 | 151400 | 5270866185 | 3505 | 3510 | 3510 | 3505 | 2979 |
| 239 | 20240905 | 151300 | 5260417190 | 3510 | 3510 | 3510 | 3505 | 1347 |
| 240 | 20240905 | 151200 | 5255695350 | 3510 | 3510 | 3510 | 3505 | 4459 |
| 241 | 20240905 | 151100 | 5240053410 | 3510 | 3510 | 3515 | 3505 | 4258 |
| 242 | 20240905 | 151000 | 5225115145 | 3515 | 3510 | 3515 | 3510 | 12473 |
| 243 | 20240905 | 150900 | 5181278470 | 3510 | 3510 | 3515 | 3510 | 3851 |
| 244 | 20240905 | 150800 | 5167750165 | 3510 | 3510 | 3515 | 3510 | 1867 |
| 245 | 20240905 | 150700 | 5161191185 | 3510 | 3515 | 3515 | 3510 | 1311 |
| 246 | 20240905 | 150600 | 5156587375 | 3515 | 3515 | 3515 | 3510 | 1697 |
| 247 | 20240905 | 150500 | 5150629345 | 3515 | 3515 | 3515 | 3510 | 2106 |
| 248 | 20240905 | 150400 | 5143230900 | 3515 | 3510 | 3515 | 3500 | 3828 |
| 249 | 20240905 | 150300 | 5129801465 | 3510 | 3515 | 3515 | 3505 | 1988 |
| 250 | 20240905 | 150200 | 5122819020 | 3515 | 3520 | 3520 | 3505 | 8721 |
| 251 | 20240905 | 150100 | 5092168905 | 3520 | 3510 | 3520 | 3510 | 12160 |
| 252 | 20240905 | 150000 | 5049422560 | 3515 | 3510 | 3515 | 3500 | 5778 |
| 253 | 20240905 | 145900 | 5029145930 | 3510 | 3500 | 3510 | 3500 | 1518 |
| 254 | 20240905 | 145800 | 5023823690 | 3510 | 3500 | 3510 | 3495 | 4849 |
| 255 | 20240905 | 145700 | 5006841030 | 3505 | 3505 | 3510 | 3500 | 1121 |
| 256 | 20240905 | 145600 | 5002913895 | 3495 | 3510 | 3510 | 3495 | 796 |
| 257 | 20240905 | 145500 | 5000130410 | 3510 | 3505 | 3510 | 3495 | 5378 |
| 258 | 20240905 | 145400 | 4981291560 | 3505 | 3505 | 3510 | 3500 | 2275 |
| 259 | 20240905 | 145300 | 4973322100 | 3505 | 3495 | 3510 | 3495 | 2848 |
| 260 | 20240905 | 145200 | 4963342365 | 3510 | 3500 | 3510 | 3495 | 1113 |
| 261 | 20240905 | 145100 | 4959443470 | 3505 | 3505 | 3505 | 3500 | 1962 |
| 262 | 20240905 | 145000 | 4952575410 | 3500 | 3510 | 3510 | 3500 | 495 |
| 263 | 20240905 | 144900 | 4950842345 | 3510 | 3505 | 3510 | 3500 | 3750 |
| 264 | 20240905 | 144800 | 4937694890 | 3510 | 3510 | 3515 | 3500 | 685 |
| 265 | 20240905 | 144700 | 4935293025 | 3510 | 3510 | 3515 | 3500 | 1955 |
| 266 | 20240905 | 144600 | 4928442765 | 3515 | 3510 | 3515 | 3500 | 2316 |
| 267 | 20240905 | 144500 | 4920311390 | 3515 | 3505 | 3515 | 3500 | 1923 |
| 268 | 20240905 | 144400 | 4913569350 | 3510 | 3500 | 3510 | 3500 | 540 |
| 269 | 20240905 | 144300 | 4911677170 | 3510 | 3515 | 3515 | 3500 | 3070 |
| 270 | 20240905 | 144200 | 4900910560 | 3515 | 3515 | 3515 | 3500 | 1956 |
| 271 | 20240905 | 144100 | 4894051845 | 3515 | 3515 | 3515 | 3500 | 1419 |
| 272 | 20240905 | 144000 | 4889071615 | 3515 | 3515 | 3520 | 3495 | 6738 |
| 273 | 20240905 | 143900 | 4865420790 | 3515 | 3500 | 3515 | 3500 | 1050 |
| 274 | 20240905 | 143800 | 4861738655 | 3510 | 3510 | 3515 | 3505 | 994 |
| 275 | 20240905 | 143700 | 4858253410 | 3505 | 3510 | 3515 | 3500 | 606 |
| 276 | 20240905 | 143600 | 4856129790 | 3510 | 3510 | 3520 | 3500 | 2687 |
| 277 | 20240905 | 143500 | 4846695285 | 3510 | 3505 | 3510 | 3500 | 681 |
| 278 | 20240905 | 143400 | 4844309125 | 3510 | 3510 | 3510 | 3500 | 1177 |
| 279 | 20240905 | 143300 | 4840184365 | 3510 | 3510 | 3510 | 3500 | 1958 |
| 280 | 20240905 | 143200 | 4833315545 | 3510 | 3505 | 3510 | 3500 | 3834 |
| 281 | 20240905 | 143100 | 4819886410 | 3505 | 3515 | 3515 | 3505 | 2308 |
| 282 | 20240905 | 143000 | 4811782440 | 3515 | 3500 | 3515 | 3500 | 2307 |
| 283 | 20240905 | 142900 | 4803697110 | 3505 | 3500 | 3505 | 3500 | 1273 |
| 284 | 20240905 | 142800 | 4799239485 | 3510 | 3515 | 3515 | 3500 | 1142 |
| 285 | 20240905 | 142700 | 4795232180 | 3515 | 3510 | 3515 | 3500 | 2587 |
| 286 | 20240905 | 142600 | 4786152640 | 3510 | 3515 | 3515 | 3500 | 450 |
| 287 | 20240905 | 142500 | 4784575575 | 3515 | 3515 | 3515 | 3495 | 2670 |
| 288 | 20240905 | 142400 | 4775224455 | 3515 | 3495 | 3515 | 3495 | 833 |
| 289 | 20240905 | 142300 | 4772308575 | 3500 | 3500 | 3515 | 3500 | 2376 |
| 290 | 20240905 | 142200 | 4763983110 | 3500 | 3510 | 3510 | 3495 | 629 |
| 291 | 20240905 | 142100 | 4761779965 | 3510 | 3510 | 3510 | 3495 | 1811 |
| 292 | 20240905 | 142000 | 4755437940 | 3510 | 3505 | 3515 | 3505 | 689 |
| 293 | 20240905 | 141900 | 4753021700 | 3515 | 3510 | 3515 | 3495 | 7250 |
| 294 | 20240905 | 141800 | 4727634535 | 3510 | 3505 | 3510 | 3505 | 1204 |
| 295 | 20240905 | 141700 | 4723412975 | 3505 | 3510 | 3515 | 3505 | 2573 |
| 296 | 20240905 | 141600 | 4714392960 | 3510 | 3510 | 3515 | 3505 | 2069 |
| 297 | 20240905 | 141500 | 4707128395 | 3510 | 3510 | 3520 | 3505 | 2099 |
| 298 | 20240905 | 141400 | 4699768425 | 3520 | 3505 | 3520 | 3505 | 3829 |
| 299 | 20240905 | 141300 | 4686330935 | 3510 | 3505 | 3510 | 3505 | 1064 |
| 300 | 20240905 | 141200 | 4682601045 | 3505 | 3515 | 3515 | 3500 | 1645 |
| 301 | 20240905 | 141100 | 4676828900 | 3515 | 3505 | 3515 | 3505 | 1928 |
| 302 | 20240905 | 141000 | 4670056220 | 3510 | 3510 | 3515 | 3500 | 2437 |
| 303 | 20240905 | 140900 | 4661510470 | 3510 | 3515 | 3515 | 3500 | 1566 |
| 304 | 20240905 | 140800 | 4656009540 | 3515 | 3510 | 3515 | 3500 | 1755 |
| 305 | 20240905 | 140700 | 4649855400 | 3510 | 3505 | 3515 | 3505 | 2356 |
| 306 | 20240905 | 140600 | 4641590895 | 3505 | 3510 | 3510 | 3500 | 1172 |
| 307 | 20240905 | 140500 | 4637487045 | 3515 | 3510 | 3520 | 3485 | 9282 |
| 308 | 20240905 | 140400 | 4604993895 | 3520 | 3515 | 3520 | 3505 | 3186 |
| 309 | 20240905 | 140300 | 4593812335 | 3510 | 3520 | 3520 | 3510 | 5931 |
| 310 | 20240905 | 140200 | 4572964705 | 3515 | 3520 | 3525 | 3515 | 3764 |
| 311 | 20240905 | 140100 | 4559710305 | 3525 | 3520 | 3525 | 3515 | 3660 |
| 312 | 20240905 | 140000 | 4546829745 | 3525 | 3520 | 3525 | 3520 | 3070 |
| 313 | 20240905 | 135900 | 4536011715 | 3525 | 3520 | 3525 | 3515 | 3594 |
| 314 | 20240905 | 135800 | 4523355895 | 3520 | 3525 | 3525 | 3515 | 4356 |
| 315 | 20240905 | 135700 | 4508015830 | 3525 | 3530 | 3530 | 3520 | 4896 |
| 316 | 20240905 | 135600 | 4490742525 | 3530 | 3525 | 3530 | 3520 | 1866 |
| 317 | 20240905 | 135500 | 4484164650 | 3525 | 3530 | 3530 | 3515 | 4891 |
| 318 | 20240905 | 135400 | 4466929460 | 3525 | 3500 | 3530 | 3500 | 86170 |
| 319 | 20240905 | 135300 | 4163463960 | 3500 | 3495 | 3500 | 3495 | 1757 |
| 320 | 20240905 | 135200 | 4157316755 | 3500 | 3505 | 3505 | 3495 | 305 |
| 321 | 20240905 | 135100 | 4156250215 | 3500 | 3505 | 3505 | 3500 | 1492 |
| 322 | 20240905 | 135000 | 4151026115 | 3505 | 3495 | 3505 | 3490 | 1981 |
| 323 | 20240905 | 134900 | 4144088330 | 3500 | 3500 | 3505 | 3500 | 612 |
| 324 | 20240905 | 134800 | 4141945870 | 3505 | 3500 | 3505 | 3495 | 813 |
| 325 | 20240905 | 134700 | 4139102215 | 3500 | 3505 | 3505 | 3500 | 2310 |
| 326 | 20240905 | 134600 | 4131010185 | 3505 | 3495 | 3505 | 3495 | 1781 |
| 327 | 20240905 | 134500 | 4124776535 | 3500 | 3500 | 3500 | 3490 | 466 |
| 328 | 20240905 | 134400 | 4123148600 | 3500 | 3500 | 3505 | 3490 | 1076 |
| 329 | 20240905 | 134300 | 4119385315 | 3505 | 3500 | 3505 | 3495 | 1908 |
| 330 | 20240905 | 134200 | 4112707845 | 3505 | 3505 | 3505 | 3500 | 2298 |
| 331 | 20240905 | 134100 | 4104657845 | 3500 | 3500 | 3505 | 3500 | 5625 |
| 332 | 20240905 | 134000 | 4084970175 | 3505 | 3505 | 3510 | 3500 | 1794 |
| 333 | 20240905 | 133900 | 4078683940 | 3505 | 3500 | 3515 | 3500 | 1024 |
| 334 | 20240905 | 133800 | 4075092580 | 3500 | 3505 | 3515 | 3500 | 684 |
| 335 | 20240905 | 133700 | 4072693425 | 3515 | 3500 | 3515 | 3500 | 2147 |
| 336 | 20240905 | 133600 | 4065158270 | 3505 | 3505 | 3515 | 3500 | 650 |
| 337 | 20240905 | 133500 | 4062878625 | 3505 | 3510 | 3515 | 3505 | 1720 |
| 338 | 20240905 | 133400 | 4056846415 | 3510 | 3505 | 3515 | 3505 | 1834 |
| 339 | 20240905 | 133300 | 4050410175 | 3510 | 3500 | 3510 | 3500 | 886 |
| 340 | 20240905 | 133200 | 4047306240 | 3510 | 3505 | 3510 | 3500 | 4244 |
| 341 | 20240905 | 133100 | 4032424470 | 3515 | 3515 | 3515 | 3505 | 1724 |
| 342 | 20240905 | 133000 | 4026370810 | 3515 | 3520 | 3520 | 3510 | 1162 |
| 343 | 20240905 | 132900 | 4022286665 | 3510 | 3515 | 3520 | 3510 | 3428 |
| 344 | 20240905 | 132800 | 4010242960 | 3515 | 3520 | 3520 | 3515 | 3287 |
| 345 | 20240905 | 132700 | 3998688970 | 3520 | 3515 | 3525 | 3515 | 2001 |
| 346 | 20240905 | 132600 | 3991647975 | 3520 | 3515 | 3525 | 3515 | 16732 |
| 347 | 20240905 | 132500 | 3932712090 | 3520 | 3525 | 3525 | 3515 | 4966 |
| 348 | 20240905 | 132400 | 3915237380 | 3520 | 3520 | 3525 | 3520 | 2189 |
| 349 | 20240905 | 132300 | 3907526145 | 3525 | 3505 | 3525 | 3505 | 43370 |
| 350 | 20240905 | 132200 | 3755007520 | 3510 | 3505 | 3510 | 3505 | 2446 |
| 351 | 20240905 | 132100 | 3746431815 | 3510 | 3510 | 3510 | 3505 | 3059 |
| 352 | 20240905 | 132000 | 3735699280 | 3515 | 3510 | 3515 | 3505 | 9151 |
| 353 | 20240905 | 131900 | 3703576630 | 3515 | 3510 | 3515 | 3510 | 951 |
| 354 | 20240905 | 131800 | 3700236735 | 3510 | 3500 | 3520 | 3500 | 52580 |
| 355 | 20240905 | 131700 | 3515778495 | 3505 | 3500 | 3505 | 3500 | 2815 |
| 356 | 20240905 | 131600 | 3505923240 | 3505 | 3495 | 3505 | 3495 | 13106 |
| 357 | 20240905 | 131500 | 3460049665 | 3495 | 3495 | 3495 | 3490 | 1287 |
| 358 | 20240905 | 131400 | 3455552315 | 3495 | 3490 | 3495 | 3485 | 2392 |
| 359 | 20240905 | 131300 | 3447203010 | 3490 | 3495 | 3495 | 3485 | 306 |
| 360 | 20240905 | 131200 | 3446134985 | 3495 | 3495 | 3495 | 3480 | 730 |
| 361 | 20240905 | 131100 | 3443591245 | 3495 | 3480 | 3495 | 3480 | 1173 |
| 362 | 20240905 | 131000 | 3439501040 | 3490 | 3490 | 3495 | 3485 | 505 |
| 363 | 20240905 | 130900 | 3437738910 | 3495 | 3485 | 3495 | 3480 | 1828 |
| 364 | 20240905 | 130800 | 3431356005 | 3485 | 3480 | 3495 | 3480 | 754 |
| 365 | 20240905 | 130700 | 3428727765 | 3495 | 3485 | 3500 | 3480 | 29654 |
| 366 | 20240905 | 130600 | 3325163480 | 3485 | 3485 | 3490 | 3475 | 1358 |
| 367 | 20240905 | 130500 | 3320435210 | 3480 | 3480 | 3490 | 3475 | 2168 |
| 368 | 20240905 | 130400 | 3312882785 | 3485 | 3480 | 3485 | 3475 | 2539 |
| 369 | 20240905 | 130300 | 3304047020 | 3480 | 3485 | 3485 | 3475 | 1084 |
| 370 | 20240905 | 130200 | 3300276255 | 3485 | 3485 | 3485 | 3475 | 1501 |
| 371 | 20240905 | 130100 | 3295047310 | 3485 | 3485 | 3485 | 3475 | 462 |
| 372 | 20240905 | 130000 | 3293441110 | 3485 | 3485 | 3485 | 3480 | 1805 |
| 373 | 20240905 | 125900 | 3287151410 | 3480 | 3485 | 3485 | 3480 | 4091 |
| 374 | 20240905 | 125800 | 3272911485 | 3485 | 3485 | 3485 | 3480 | 2822 |
| 375 | 20240905 | 125700 | 3263082625 | 3475 | 3480 | 3485 | 3475 | 4296 |
| 376 | 20240905 | 125600 | 3248126105 | 3480 | 3485 | 3485 | 3475 | 1907 |
| 377 | 20240905 | 125500 | 3241490485 | 3480 | 3485 | 3485 | 3480 | 1924 |
| 378 | 20240905 | 125400 | 3234789425 | 3485 | 3480 | 3485 | 3480 | 7577 |
| 379 | 20240905 | 125300 | 3208418320 | 3485 | 3480 | 3485 | 3480 | 1347 |
| 380 | 20240905 | 125200 | 3203729380 | 3480 | 3475 | 3480 | 3475 | 5685 |
| 381 | 20240905 | 125100 | 3183962895 | 3480 | 3485 | 3485 | 3475 | 2910 |
| 382 | 20240905 | 125000 | 3173836245 | 3485 | 3485 | 3485 | 3480 | 1209 |
| 383 | 20240905 | 124900 | 3169625295 | 3485 | 3485 | 3485 | 3480 | 13622 |
| 384 | 20240905 | 124800 | 3122213230 | 3485 | 3480 | 3485 | 3475 | 3803 |
| 385 | 20240905 | 124700 | 3108977680 | 3480 | 3485 | 3485 | 3480 | 3086 |
| 386 | 20240905 | 124600 | 3098237190 | 3485 | 3485 | 3485 | 3480 | 1604 |
| 387 | 20240905 | 124500 | 3092654195 | 3485 | 3485 | 3490 | 3485 | 1423 |
| 388 | 20240905 | 124400 | 3087694390 | 3480 | 3490 | 3490 | 3480 | 870 |
| 389 | 20240905 | 124300 | 3084665150 | 3490 | 3485 | 3490 | 3480 | 2045 |
| 390 | 20240905 | 124200 | 3077539660 | 3490 | 3490 | 3495 | 3490 | 895 |
| 391 | 20240905 | 124100 | 3074415615 | 3490 | 3485 | 3490 | 3480 | 5583 |
| 392 | 20240905 | 124000 | 3054951305 | 3485 | 3485 | 3495 | 3475 | 7414 |
| 393 | 20240905 | 123900 | 3029136150 | 3495 | 3485 | 3495 | 3480 | 2328 |
| 394 | 20240905 | 123800 | 3021017020 | 3485 | 3490 | 3490 | 3485 | 117 |
| 395 | 20240905 | 123700 | 3020609200 | 3490 | 3485 | 3490 | 3480 | 956 |
| 396 | 20240905 | 123600 | 3017278860 | 3485 | 3485 | 3490 | 3480 | 3562 |
| 397 | 20240905 | 123500 | 3004864570 | 3480 | 3485 | 3490 | 3480 | 505 |
| 398 | 20240905 | 123400 | 3003105240 | 3490 | 3485 | 3490 | 3485 | 183 |
| 399 | 20240905 | 123300 | 3002467350 | 3485 | 3480 | 3490 | 3480 | 1192 |
| 400 | 20240905 | 123200 | 2998316780 | 3490 | 3485 | 3490 | 3485 | 794 |
| 401 | 20240905 | 123100 | 2995548870 | 3485 | 3485 | 3490 | 3480 | 1631 |
| 402 | 20240905 | 123000 | 2989866795 | 3490 | 3485 | 3490 | 3480 | 907 |
| 403 | 20240905 | 122900 | 2986706390 | 3485 | 3485 | 3490 | 3480 | 1641 |
| 404 | 20240905 | 122800 | 2980987370 | 3485 | 3485 | 3485 | 3475 | 803 |
| 405 | 20240905 | 122700 | 2978193475 | 3485 | 3475 | 3490 | 3475 | 2699 |
| 406 | 20240905 | 122600 | 2968783470 | 3485 | 3480 | 3485 | 3480 | 987 |
| 407 | 20240905 | 122500 | 2965346355 | 3485 | 3485 | 3490 | 3480 | 957 |
| 408 | 20240905 | 122400 | 2962010330 | 3485 | 3490 | 3490 | 3485 | 1832 |
| 409 | 20240905 | 122300 | 2955619920 | 3485 | 3490 | 3490 | 3485 | 757 |
| 410 | 20240905 | 122200 | 2952980350 | 3490 | 3490 | 3490 | 3475 | 1022 |
| 411 | 20240905 | 122100 | 2949421770 | 3475 | 3490 | 3495 | 3475 | 816 |
| 412 | 20240905 | 122000 | 2946580475 | 3490 | 3490 | 3490 | 3485 | 1559 |
| 413 | 20240905 | 121900 | 2941141565 | 3490 | 3475 | 3490 | 3475 | 15 |
| 414 | 20240905 | 121800 | 2941089230 | 3490 | 3495 | 3500 | 3480 | 2126 |
| 415 | 20240905 | 121700 | 2933671870 | 3500 | 3495 | 3500 | 3480 | 2529 |
| 416 | 20240905 | 121600 | 2924835680 | 3495 | 3495 | 3500 | 3480 | 117 |
| 417 | 20240905 | 121500 | 2924426705 | 3495 | 3500 | 3500 | 3475 | 1190 |
| 418 | 20240905 | 121400 | 2920274535 | 3500 | 3490 | 3500 | 3475 | 6754 |
| 419 | 20240905 | 121300 | 2896756155 | 3490 | 3495 | 3495 | 3485 | 1638 |
| 420 | 20240905 | 121200 | 2891036575 | 3495 | 3490 | 3495 | 3490 | 466 |
| 421 | 20240905 | 121100 | 2889409405 | 3490 | 3495 | 3495 | 3485 | 485 |
| 422 | 20240905 | 121000 | 2887718265 | 3490 | 3490 | 3490 | 3485 | 1301 |
| 423 | 20240905 | 120900 | 2883181125 | 3490 | 3500 | 3500 | 3485 | 816 |
| 424 | 20240905 | 120800 | 2880334840 | 3500 | 3490 | 3500 | 3485 | 3347 |
| 425 | 20240905 | 120700 | 2868645925 | 3490 | 3490 | 3495 | 3490 | 2334 |
| 426 | 20240905 | 120600 | 2860499925 | 3500 | 3495 | 3500 | 3490 | 599 |
| 427 | 20240905 | 120500 | 2858407920 | 3495 | 3495 | 3500 | 3490 | 584 |
| 428 | 20240905 | 120400 | 2856367970 | 3495 | 3500 | 3500 | 3490 | 2232 |
| 429 | 20240905 | 120300 | 2848562065 | 3500 | 3495 | 3500 | 3490 | 1107 |
| 430 | 20240905 | 120200 | 2844696390 | 3495 | 3495 | 3495 | 3490 | 1199 |
| 431 | 20240905 | 120100 | 2840507115 | 3500 | 3495 | 3500 | 3490 | 1058 |
| 432 | 20240905 | 120000 | 2836809815 | 3495 | 3495 | 3495 | 3490 | 820 |
| 433 | 20240905 | 115900 | 2833947570 | 3495 | 3495 | 3495 | 3490 | 794 |
| 434 | 20240905 | 115800 | 2831175890 | 3500 | 3500 | 3500 | 3490 | 846 |
| 435 | 20240905 | 115700 | 2828220940 | 3495 | 3500 | 3500 | 3490 | 1668 |
| 436 | 20240905 | 115600 | 2822386355 | 3500 | 3495 | 3500 | 3490 | 1038 |
| 437 | 20240905 | 115500 | 2818760510 | 3500 | 3495 | 3500 | 3490 | 273 |
| 438 | 20240905 | 115400 | 2817806995 | 3495 | 3495 | 3500 | 3490 | 650 |
| 439 | 20240905 | 115300 | 2815535785 | 3495 | 3500 | 3500 | 3495 | 269 |
| 440 | 20240905 | 115200 | 2814595570 | 3495 | 3495 | 3500 | 3495 | 1394 |
| 441 | 20240905 | 115100 | 2809723140 | 3495 | 3495 | 3500 | 3495 | 1975 |
| 442 | 20240905 | 115000 | 2802814275 | 3500 | 3495 | 3500 | 3495 | 482 |
| 443 | 20240905 | 114900 | 2801127330 | 3500 | 3495 | 3500 | 3495 | 1268 |
| 444 | 20240905 | 114800 | 2796695615 | 3495 | 3500 | 3500 | 3495 | 884 |
| 445 | 20240905 | 114700 | 2793605980 | 3500 | 3495 | 3500 | 3495 | 16290 |
| 446 | 20240905 | 114600 | 2736661065 | 3500 | 3495 | 3500 | 3495 | 2862 |
| 447 | 20240905 | 114500 | 2726646420 | 3495 | 3500 | 3500 | 3490 | 688 |
| 448 | 20240905 | 114400 | 2724243390 | 3500 | 3495 | 3500 | 3495 | 1301 |
| 449 | 20240905 | 114300 | 2719694175 | 3495 | 3495 | 3500 | 3495 | 3791 |
| 450 | 20240905 | 114200 | 2706437635 | 3500 | 3495 | 3500 | 3495 | 1071 |
| 451 | 20240905 | 114100 | 2702694460 | 3495 | 3500 | 3500 | 3495 | 1447 |
| 452 | 20240905 | 114000 | 2697636180 | 3495 | 3500 | 3505 | 3495 | 1687 |
| 453 | 20240905 | 113900 | 2691731970 | 3500 | 3500 | 3505 | 3500 | 14160 |
| 454 | 20240905 | 113800 | 2642166380 | 3505 | 3485 | 3505 | 3475 | 72794 |
| 455 | 20240905 | 113700 | 2387673565 | 3485 | 3485 | 3485 | 3480 | 576 |
| 456 | 20240905 | 113600 | 2385668590 | 3485 | 3485 | 3485 | 3475 | 2903 |
| 457 | 20240905 | 113500 | 2375563035 | 3485 | 3485 | 3485 | 3485 | 256 |
| 458 | 20240905 | 113400 | 2374670875 | 3485 | 3485 | 3490 | 3480 | 1735 |
| 459 | 20240905 | 113300 | 2368628130 | 3490 | 3485 | 3490 | 3480 | 7359 |
| 460 | 20240905 | 113200 | 2342977295 | 3485 | 3480 | 3485 | 3480 | 1243 |
| 461 | 20240905 | 113100 | 2338651105 | 3480 | 3485 | 3485 | 3480 | 125 |
| 462 | 20240905 | 113000 | 2338216075 | 3485 | 3480 | 3485 | 3470 | 916 |
| 463 | 20240905 | 112900 | 2335032000 | 3480 | 3485 | 3485 | 3470 | 20678 |
| 464 | 20240905 | 112800 | 2263197710 | 3485 | 3475 | 3485 | 3475 | 1035 |
| 465 | 20240905 | 112700 | 2259597610 | 3490 | 3490 | 3490 | 3490 | 679 |
| 466 | 20240905 | 112600 | 2257227900 | 3490 | 3485 | 3490 | 3475 | 1773 |
| 467 | 20240905 | 112500 | 2251053440 | 3485 | 3485 | 3485 | 3475 | 563 |
| 468 | 20240905 | 112400 | 2249094825 | 3485 | 3485 | 3485 | 3485 | 540 |
| 469 | 20240905 | 112300 | 2247212925 | 3485 | 3485 | 3485 | 3480 | 2615 |
| 470 | 20240905 | 112200 | 2238107275 | 3485 | 3485 | 3485 | 3475 | 2663 |
| 471 | 20240905 | 112100 | 2228837735 | 3480 | 3485 | 3485 | 3480 | 3431 |
| 472 | 20240905 | 112000 | 2216896390 | 3485 | 3490 | 3490 | 3485 | 3737 |
| 473 | 20240905 | 111900 | 2203866685 | 3490 | 3485 | 3490 | 3485 | 7443 |
| 474 | 20240905 | 111800 | 2177925775 | 3485 | 3485 | 3490 | 3480 | 7880 |
| 475 | 20240905 | 111700 | 2150459475 | 3485 | 3480 | 3485 | 3480 | 1139 |
| 476 | 20240905 | 111600 | 2146495600 | 3485 | 3485 | 3490 | 3480 | 2794 |
| 477 | 20240905 | 111500 | 2136763995 | 3485 | 3485 | 3490 | 3480 | 637 |
| 478 | 20240905 | 111400 | 2134545285 | 3485 | 3480 | 3490 | 3480 | 1855 |
| 479 | 20240905 | 111300 | 2128086775 | 3490 | 3485 | 3490 | 3480 | 603 |
| 480 | 20240905 | 111200 | 2125985620 | 3490 | 3480 | 3490 | 3480 | 456 |
| 481 | 20240905 | 111100 | 2124397980 | 3490 | 3485 | 3490 | 3480 | 3726 |
| 482 | 20240905 | 111000 | 2111414740 | 3490 | 3480 | 3490 | 3480 | 4862 |
| 483 | 20240905 | 110900 | 2094489480 | 3485 | 3490 | 3490 | 3480 | 6231 |
| 484 | 20240905 | 110800 | 2072777970 | 3490 | 3485 | 3490 | 3480 | 2874 |
| 485 | 20240905 | 110700 | 2062758990 | 3490 | 3490 | 3495 | 3485 | 3730 |
| 486 | 20240905 | 110600 | 2049758225 | 3490 | 3495 | 3500 | 3490 | 1791 |
| 487 | 20240905 | 110500 | 2043501680 | 3495 | 3490 | 3495 | 3490 | 3105 |
| 488 | 20240905 | 110400 | 2032662895 | 3500 | 3500 | 3500 | 3490 | 2557 |
| 489 | 20240905 | 110300 | 2023723185 | 3495 | 3500 | 3500 | 3495 | 3580 |
| 490 | 20240905 | 110200 | 2011210320 | 3500 | 3505 | 3505 | 3495 | 3090 |
| 491 | 20240905 | 110100 | 2000391725 | 3505 | 3500 | 3505 | 3500 | 2983 |
| 492 | 20240905 | 110000 | 1989950370 | 3500 | 3500 | 3505 | 3495 | 4938 |
| 493 | 20240905 | 105900 | 1972660140 | 3505 | 3500 | 3505 | 3495 | 3044 |
| 494 | 20240905 | 105800 | 1962004340 | 3505 | 3505 | 3505 | 3500 | 3847 |
| 495 | 20240905 | 105700 | 1948530340 | 3500 | 3500 | 3505 | 3500 | 2708 |
| 496 | 20240905 | 105600 | 1939050910 | 3505 | 3500 | 3505 | 3500 | 7116 |
| 497 | 20240905 | 105500 | 1914133300 | 3500 | 3500 | 3505 | 3500 | 5287 |
| 498 | 20240905 | 105400 | 1895611665 | 3500 | 3505 | 3505 | 3500 | 1559 |
| 499 | 20240905 | 105300 | 1890148945 | 3505 | 3505 | 3510 | 3495 | 2035 |
| 500 | 20240905 | 105200 | 1883018620 | 3505 | 3510 | 3510 | 3500 | 7938 |
| 501 | 20240905 | 105100 | 1855212260 | 3510 | 3505 | 3510 | 3505 | 1624 |
| 502 | 20240905 | 105000 | 1849518610 | 3510 | 3505 | 3510 | 3500 | 777 |
| 503 | 20240905 | 104900 | 1846795225 | 3505 | 3505 | 3510 | 3500 | 1939 |
| 504 | 20240905 | 104800 | 1839994865 | 3510 | 3515 | 3515 | 3505 | 5584 |
| 505 | 20240905 | 104700 | 1820390545 | 3515 | 3505 | 3515 | 3505 | 15806 |
| 506 | 20240905 | 104600 | 1764927475 | 3505 | 3500 | 3510 | 3500 | 22110 |
| 507 | 20240905 | 104500 | 1687447505 | 3500 | 3500 | 3505 | 3500 | 2421 |
| 508 | 20240905 | 104400 | 1678973875 | 3500 | 3490 | 3505 | 3485 | 43068 |
| 509 | 20240905 | 104300 | 1528430935 | 3490 | 3490 | 3490 | 3490 | 220 |
| 510 | 20240905 | 104200 | 1527663135 | 3490 | 3490 | 3490 | 3485 | 453 |
| 511 | 20240905 | 104100 | 1526084075 | 3490 | 3490 | 3490 | 3485 | 855 |
| 512 | 20240905 | 104000 | 1523103075 | 3490 | 3495 | 3495 | 3485 | 689 |
| 513 | 20240905 | 103900 | 1520700125 | 3490 | 3495 | 3495 | 3490 | 1512 |
| 514 | 20240905 | 103800 | 1515418275 | 3495 | 3490 | 3495 | 3485 | 1228 |
| 515 | 20240905 | 103700 | 1511134435 | 3490 | 3490 | 3495 | 3485 | 4154 |
| 516 | 20240905 | 103600 | 1496639835 | 3490 | 3490 | 3490 | 3485 | 585 |
| 517 | 20240905 | 103500 | 1494600870 | 3490 | 3490 | 3490 | 3490 | 991 |
| 518 | 20240905 | 103400 | 1491142280 | 3485 | 3490 | 3490 | 3485 | 730 |
| 519 | 20240905 | 103300 | 1488597550 | 3490 | 3495 | 3495 | 3485 | 1626 |
| 520 | 20240905 | 103200 | 1482923710 | 3485 | 3490 | 3495 | 3485 | 1120 |
| 521 | 20240905 | 103100 | 1479012550 | 3495 | 3490 | 3495 | 3490 | 5681 |
| 522 | 20240905 | 103000 | 1459170420 | 3495 | 3495 | 3495 | 3490 | 1658 |
| 523 | 20240905 | 102900 | 1453383900 | 3490 | 3490 | 3495 | 3490 | 8186 |
| 524 | 20240905 | 102800 | 1424778365 | 3495 | 3495 | 3495 | 3490 | 1849 |
| 525 | 20240905 | 102700 | 1418320605 | 3490 | 3480 | 3495 | 3480 | 41713 |
| 526 | 20240905 | 102600 | 1272817465 | 3475 | 3480 | 3485 | 3475 | 1234 |
| 527 | 20240905 | 102500 | 1268523580 | 3480 | 3480 | 3485 | 3480 | 4479 |
| 528 | 20240905 | 102400 | 1252933595 | 3480 | 3480 | 3480 | 3475 | 359 |
| 529 | 20240905 | 102300 | 1251685760 | 3480 | 3480 | 3480 | 3475 | 421 |
| 530 | 20240905 | 102200 | 1250222600 | 3480 | 3480 | 3485 | 3475 | 581 |
| 531 | 20240905 | 102100 | 1248201990 | 3485 | 3475 | 3485 | 3470 | 5740 |
| 532 | 20240905 | 102000 | 1228265415 | 3485 | 3475 | 3485 | 3475 | 7133 |
| 533 | 20240905 | 101900 | 1203474360 | 3470 | 3470 | 3480 | 3470 | 5672 |
| 534 | 20240905 | 101800 | 1183766020 | 3470 | 3480 | 3480 | 3470 | 21499 |
| 535 | 20240905 | 101700 | 1109097780 | 3480 | 3480 | 3480 | 3480 | 30 |
| 536 | 20240905 | 101600 | 1108993380 | 3475 | 3480 | 3480 | 3475 | 4901 |
| 537 | 20240905 | 101500 | 1091941715 | 3480 | 3475 | 3480 | 3475 | 1119 |
| 538 | 20240905 | 101400 | 1088049975 | 3480 | 3485 | 3485 | 3475 | 1266 |
| 539 | 20240905 | 101300 | 1083648205 | 3485 | 3480 | 3485 | 3480 | 16673 |
| 540 | 20240905 | 101200 | 1025599630 | 3480 | 3480 | 3485 | 3480 | 1809 |
| 541 | 20240905 | 101100 | 1019304195 | 3480 | 3480 | 3485 | 3480 | 1007 |
| 542 | 20240905 | 101000 | 1015799525 | 3480 | 3480 | 3485 | 3480 | 721 |
| 543 | 20240905 | 100900 | 1013290405 | 3480 | 3485 | 3485 | 3480 | 4435 |
| 544 | 20240905 | 100800 | 997843175 | 3480 | 3485 | 3485 | 3480 | 3418 |
| 545 | 20240905 | 100700 | 985935305 | 3485 | 3480 | 3485 | 3480 | 3467 |
| 546 | 20240905 | 100600 | 973870105 | 3480 | 3480 | 3485 | 3480 | 4739 |
| 547 | 20240905 | 100500 | 957378270 | 3480 | 3475 | 3485 | 3475 | 959 |
| 548 | 20240905 | 100400 | 954042810 | 3485 | 3485 | 3485 | 3480 | 4143 |
| 549 | 20240905 | 100300 | 939624435 | 3480 | 3485 | 3485 | 3480 | 1917 |
| 550 | 20240905 | 100200 | 932952980 | 3485 | 3480 | 3485 | 3475 | 1833 |
| 551 | 20240905 | 100100 | 926574600 | 3480 | 3485 | 3485 | 3475 | 870 |
| 552 | 20240905 | 100000 | 923546315 | 3485 | 3480 | 3485 | 3475 | 526 |
| 553 | 20240905 | 095900 | 921718130 | 3480 | 3485 | 3485 | 3475 | 754 |
| 554 | 20240905 | 095800 | 919096000 | 3485 | 3480 | 3485 | 3475 | 2250 |
| 555 | 20240905 | 095700 | 911266060 | 3480 | 3480 | 3480 | 3475 | 2655 |
| 556 | 20240905 | 095600 | 902032050 | 3480 | 3480 | 3480 | 3475 | 711 |
| 557 | 20240905 | 095500 | 899561120 | 3475 | 3480 | 3485 | 3475 | 413 |
| 558 | 20240905 | 095400 | 898125835 | 3485 | 3480 | 3485 | 3470 | 4002 |
| 559 | 20240905 | 095300 | 884210275 | 3480 | 3480 | 3480 | 3465 | 34221 |
| 560 | 20240905 | 095200 | 765439620 | 3480 | 3475 | 3480 | 3475 | 1242 |
| 561 | 20240905 | 095100 | 761123495 | 3475 | 3480 | 3485 | 3475 | 8921 |
| 562 | 20240905 | 095000 | 730089940 | 3480 | 3480 | 3485 | 3470 | 6538 |
| 563 | 20240905 | 094900 | 707380280 | 3480 | 3475 | 3485 | 3475 | 4590 |
| 564 | 20240905 | 094800 | 691406160 | 3475 | 3480 | 3480 | 3470 | 8093 |
| 565 | 20240905 | 094700 | 663261405 | 3480 | 3480 | 3480 | 3475 | 5663 |
| 566 | 20240905 | 094600 | 643581385 | 3480 | 3475 | 3480 | 3475 | 767 |
| 567 | 20240905 | 094500 | 640915935 | 3480 | 3475 | 3480 | 3475 | 1884 |
| 568 | 20240905 | 094400 | 634368975 | 3475 | 3475 | 3480 | 3475 | 3064 |
| 569 | 20240905 | 094300 | 623720630 | 3480 | 3480 | 3480 | 3480 | 265 |
| 570 | 20240905 | 094200 | 622798430 | 3485 | 3480 | 3485 | 3475 | 925 |
| 571 | 20240905 | 094100 | 619580410 | 3480 | 3480 | 3480 | 3475 | 599 |
| 572 | 20240905 | 094000 | 617498270 | 3480 | 3485 | 3485 | 3475 | 1491 |
| 573 | 20240905 | 093900 | 612310725 | 3485 | 3480 | 3485 | 3475 | 1100 |
| 574 | 20240905 | 093800 | 608484590 | 3480 | 3480 | 3480 | 3480 | 422 |
| 575 | 20240905 | 093700 | 607016030 | 3480 | 3480 | 3480 | 3475 | 1553 |
| 576 | 20240905 | 093600 | 601617340 | 3480 | 3485 | 3485 | 3475 | 2024 |
| 577 | 20240905 | 093500 | 594573785 | 3485 | 3485 | 3485 | 3480 | 2439 |
| 578 | 20240905 | 093400 | 586085945 | 3480 | 3480 | 3485 | 3475 | 7812 |
| 579 | 20240905 | 093300 | 558876510 | 3480 | 3480 | 3480 | 3475 | 2089 |
| 580 | 20240905 | 093200 | 551611780 | 3480 | 3480 | 3480 | 3475 | 263 |
| 581 | 20240905 | 093100 | 550696965 | 3480 | 3480 | 3480 | 3475 | 2832 |
| 582 | 20240905 | 093000 | 540855610 | 3480 | 3480 | 3480 | 3475 | 821 |
| 583 | 20240905 | 092900 | 538002325 | 3475 | 3480 | 3480 | 3475 | 954 |
| 584 | 20240905 | 092800 | 534686200 | 3480 | 3480 | 3485 | 3480 | 524 |
| 585 | 20240905 | 092700 | 532861265 | 3480 | 3480 | 3485 | 3475 | 900 |
| 586 | 20240905 | 092600 | 529729880 | 3480 | 3480 | 3485 | 3475 | 876 |
| 587 | 20240905 | 092500 | 526682070 | 3485 | 3480 | 3485 | 3480 | 12579 |
| 588 | 20240905 | 092400 | 482907125 | 3475 | 3480 | 3480 | 3475 | 698 |
| 589 | 20240905 | 092300 | 480480860 | 3480 | 3475 | 3480 | 3475 | 2101 |
| 590 | 20240905 | 092200 | 473179230 | 3475 | 3480 | 3480 | 3475 | 17717 |
| 591 | 20240905 | 092100 | 411612500 | 3480 | 3480 | 3480 | 3475 | 410 |
| 592 | 20240905 | 092000 | 410187265 | 3475 | 3475 | 3480 | 3475 | 2555 |
| 593 | 20240905 | 091900 | 401298560 | 3475 | 3480 | 3480 | 3475 | 2060 |
| 594 | 20240905 | 091800 | 394137960 | 3480 | 3480 | 3480 | 3475 | 795 |
| 595 | 20240905 | 091700 | 391374320 | 3475 | 3485 | 3485 | 3475 | 4603 |
| 596 | 20240905 | 091600 | 375358785 | 3485 | 3480 | 3485 | 3480 | 2353 |
| 597 | 20240905 | 091500 | 367169570 | 3480 | 3480 | 3480 | 3475 | 7251 |
| 598 | 20240905 | 091400 | 341966750 | 3480 | 3480 | 3480 | 3475 | 3785 |
| 599 | 20240905 | 091300 | 328805455 | 3475 | 3475 | 3485 | 3475 | 3801 |
| 600 | 20240905 | 091200 | 315586180 | 3480 | 3485 | 3485 | 3480 | 660 |
| 601 | 20240905 | 091100 | 313289285 | 3485 | 3480 | 3485 | 3475 | 17919 |
| 602 | 20240905 | 091000 | 250938180 | 3480 | 3480 | 3485 | 3480 | 2556 |
| 603 | 20240905 | 090900 | 242043150 | 3485 | 3480 | 3485 | 3475 | 2293 |
| 604 | 20240905 | 090800 | 234065855 | 3480 | 3480 | 3485 | 3480 | 15407 |
| 605 | 20240905 | 090700 | 180393025 | 3475 | 3475 | 3480 | 3475 | 5790 |
| 606 | 20240905 | 090600 | 160254445 | 3480 | 3480 | 3480 | 3475 | 3298 |
| 607 | 20240905 | 090500 | 148779445 | 3475 | 3480 | 3480 | 3475 | 1267 |
| 608 | 20240905 | 090400 | 144376140 | 3475 | 3480 | 3485 | 3475 | 10059 |
| 609 | 20240905 | 090300 | 109370480 | 3480 | 3475 | 3485 | 3470 | 4067 |
| 610 | 20240905 | 090200 | 95229430 | 3480 | 3475 | 3485 | 3470 | 3270 |
| 611 | 20240905 | 090100 | 83876415 | 3475 | 3480 | 3485 | 3470 | 14324 |
| 612 | 20240905 | 090000 | 34043750 | 3485 | 3475 | 3485 | 3475 | 9782 |