28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240910 | 184100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 3 | 20240910 | 184000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 4 | 20240910 | 183900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 5 | 20240910 | 183800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 6 | 20240910 | 183700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 7 | 20240910 | 183600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 8 | 20240910 | 183500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 9 | 20240910 | 183400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 10 | 20240910 | 183300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 11 | 20240910 | 183200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 12 | 20240910 | 183100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 13 | 20240910 | 183000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 14 | 20240910 | 182900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 15 | 20240910 | 182800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 16 | 20240910 | 182700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 17 | 20240910 | 182600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 18 | 20240910 | 182500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 19 | 20240910 | 182400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 20 | 20240910 | 182300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 21 | 20240910 | 182200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 22 | 20240910 | 182100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 23 | 20240910 | 182000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 24 | 20240910 | 181900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 25 | 20240910 | 181800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 26 | 20240910 | 181700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 27 | 20240910 | 181600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 28 | 20240910 | 181500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 29 | 20240910 | 181400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 30 | 20240910 | 181300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 31 | 20240910 | 181200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 32 | 20240910 | 181100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 33 | 20240910 | 181000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 34 | 20240910 | 180900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 35 | 20240910 | 180800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 36 | 20240910 | 180700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 37 | 20240910 | 180600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 38 | 20240910 | 180500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 39 | 20240910 | 180400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 40 | 20240910 | 180300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 41 | 20240910 | 180200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 42 | 20240910 | 180100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 43 | 20240910 | 180000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 44 | 20240910 | 175900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 45 | 20240910 | 175800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 46 | 20240910 | 175700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 47 | 20240910 | 175600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 48 | 20240910 | 175500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 49 | 20240910 | 175400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 50 | 20240910 | 175300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 51 | 20240910 | 175200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 52 | 20240910 | 175100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 53 | 20240910 | 175000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 54 | 20240910 | 174900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 55 | 20240910 | 174800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 56 | 20240910 | 174700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 57 | 20240910 | 174600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 58 | 20240910 | 174500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 59 | 20240910 | 174400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 60 | 20240910 | 174300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 61 | 20240910 | 174200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 62 | 20240910 | 174100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 63 | 20240910 | 174000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 64 | 20240910 | 173900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 65 | 20240910 | 173800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 66 | 20240910 | 173700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 67 | 20240910 | 173600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 68 | 20240910 | 173500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 69 | 20240910 | 173400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 70 | 20240910 | 173300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 71 | 20240910 | 173200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 72 | 20240910 | 173100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 73 | 20240910 | 173000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 74 | 20240910 | 172900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 75 | 20240910 | 172800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 76 | 20240910 | 172700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 77 | 20240910 | 172600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 78 | 20240910 | 172500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 79 | 20240910 | 172400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 80 | 20240910 | 172300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 81 | 20240910 | 172200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 82 | 20240910 | 172100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 83 | 20240910 | 172000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 84 | 20240910 | 171900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 85 | 20240910 | 171800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 86 | 20240910 | 171700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 87 | 20240910 | 171600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 88 | 20240910 | 171500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 89 | 20240910 | 171400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 90 | 20240910 | 171300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 91 | 20240910 | 171200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 92 | 20240910 | 171100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 93 | 20240910 | 171000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 94 | 20240910 | 170900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 95 | 20240910 | 170800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 96 | 20240910 | 170700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 97 | 20240910 | 170600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 98 | 20240910 | 170500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 99 | 20240910 | 170400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 100 | 20240910 | 170300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 101 | 20240910 | 170200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 102 | 20240910 | 170100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 103 | 20240910 | 170000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 104 | 20240910 | 165900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 105 | 20240910 | 165800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 106 | 20240910 | 165700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 107 | 20240910 | 165600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 108 | 20240910 | 165500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 109 | 20240910 | 165400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 110 | 20240910 | 165300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 111 | 20240910 | 165200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 112 | 20240910 | 165100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 113 | 20240910 | 165000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 114 | 20240910 | 164900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 115 | 20240910 | 164800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 116 | 20240910 | 164700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 117 | 20240910 | 164600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 118 | 20240910 | 164500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 119 | 20240910 | 164400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 120 | 20240910 | 164300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 121 | 20240910 | 164200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 122 | 20240910 | 164100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 123 | 20240910 | 164000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 124 | 20240910 | 163900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 125 | 20240910 | 163800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 126 | 20240910 | 163700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 127 | 20240910 | 163600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 128 | 20240910 | 163500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 129 | 20240910 | 163400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 130 | 20240910 | 163300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 131 | 20240910 | 163200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 132 | 20240910 | 163100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 133 | 20240910 | 163000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 134 | 20240910 | 162900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 135 | 20240910 | 162800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 136 | 20240910 | 162700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 137 | 20240910 | 162600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 138 | 20240910 | 162500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 139 | 20240910 | 162400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 140 | 20240910 | 162300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 141 | 20240910 | 162200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 142 | 20240910 | 162100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 143 | 20240910 | 162000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 144 | 20240910 | 161900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 145 | 20240910 | 161800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 146 | 20240910 | 161700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 147 | 20240910 | 161600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 148 | 20240910 | 161500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 149 | 20240910 | 161400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 150 | 20240910 | 161300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 151 | 20240910 | 161200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 152 | 20240910 | 161100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 153 | 20240910 | 161000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 154 | 20240910 | 160900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 155 | 20240910 | 160800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 156 | 20240910 | 160700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 157 | 20240910 | 160600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 158 | 20240910 | 160500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 159 | 20240910 | 160400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 160 | 20240910 | 160300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 161 | 20240910 | 160200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 162 | 20240910 | 160100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 163 | 20240910 | 160000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 164 | 20240910 | 155900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 165 | 20240910 | 155800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 166 | 20240910 | 155700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 167 | 20240910 | 155600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 168 | 20240910 | 155500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 169 | 20240910 | 155400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 170 | 20240910 | 155300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 171 | 20240910 | 155200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 172 | 20240910 | 155100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 173 | 20240910 | 155000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 174 | 20240910 | 154900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 175 | 20240910 | 154800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 176 | 20240910 | 154700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 177 | 20240910 | 154600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 178 | 20240910 | 154500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 179 | 20240910 | 154400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 180 | 20240910 | 154300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 181 | 20240910 | 154200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 182 | 20240910 | 154100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 183 | 20240910 | 154000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 184 | 20240910 | 153900 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 185 | 20240910 | 153800 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 186 | 20240910 | 153700 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 187 | 20240910 | 153600 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 188 | 20240910 | 153500 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 189 | 20240910 | 153400 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 190 | 20240910 | 153300 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 191 | 20240910 | 153200 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 192 | 20240910 | 153100 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 0 |
| 193 | 20240910 | 153000 | 1250675015 | 2730 | 2730 | 2730 | 2730 | 13807 |
| 194 | 20240910 | 152900 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 195 | 20240910 | 152800 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 196 | 20240910 | 152700 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 197 | 20240910 | 152600 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 198 | 20240910 | 152500 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 199 | 20240910 | 152400 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 200 | 20240910 | 152300 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 201 | 20240910 | 152200 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 202 | 20240910 | 152100 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 203 | 20240910 | 152000 | 1212981905 | 2730 | 2730 | 2730 | 2730 | 0 |
| 204 | 20240910 | 151900 | 1212981905 | 2730 | 2700 | 2750 | 2700 | 12950 |
| 205 | 20240910 | 151800 | 1177700515 | 2700 | 2685 | 2700 | 2685 | 4417 |
| 206 | 20240910 | 151700 | 1165819710 | 2685 | 2680 | 2685 | 2680 | 4746 |
| 207 | 20240910 | 151600 | 1153096675 | 2680 | 2680 | 2685 | 2675 | 3252 |
| 208 | 20240910 | 151500 | 1144384520 | 2680 | 2690 | 2695 | 2670 | 9064 |
| 209 | 20240910 | 151400 | 1120058500 | 2690 | 2695 | 2695 | 2680 | 2518 |
| 210 | 20240910 | 151300 | 1113285150 | 2695 | 2700 | 2705 | 2690 | 11790 |
| 211 | 20240910 | 151200 | 1081518035 | 2705 | 2705 | 2710 | 2700 | 3112 |
| 212 | 20240910 | 151100 | 1073103890 | 2705 | 2710 | 2715 | 2705 | 3399 |
| 213 | 20240910 | 151000 | 1063897165 | 2710 | 2710 | 2710 | 2700 | 5612 |
| 214 | 20240910 | 150900 | 1048723975 | 2715 | 2720 | 2720 | 2705 | 504 |
| 215 | 20240910 | 150800 | 1047358110 | 2700 | 2725 | 2725 | 2700 | 18023 |
| 216 | 20240910 | 150700 | 998598615 | 2725 | 2720 | 2725 | 2720 | 1071 |
| 217 | 20240910 | 150600 | 995685225 | 2725 | 2730 | 2730 | 2725 | 4023 |
| 218 | 20240910 | 150500 | 984714975 | 2730 | 2735 | 2735 | 2730 | 795 |
| 219 | 20240910 | 150400 | 982542310 | 2735 | 2740 | 2740 | 2735 | 407 |
| 220 | 20240910 | 150300 | 981429160 | 2730 | 2735 | 2740 | 2730 | 1981 |
| 221 | 20240910 | 150200 | 976020520 | 2735 | 2735 | 2735 | 2730 | 11 |
| 222 | 20240910 | 150100 | 975990470 | 2740 | 2730 | 2740 | 2730 | 1159 |
| 223 | 20240910 | 150000 | 972825170 | 2740 | 2740 | 2740 | 2735 | 1559 |
| 224 | 20240910 | 145900 | 968559365 | 2735 | 2740 | 2740 | 2735 | 1049 |
| 225 | 20240910 | 145800 | 965685140 | 2740 | 2750 | 2750 | 2740 | 322 |
| 226 | 20240910 | 145700 | 964801040 | 2750 | 2750 | 2750 | 2750 | 110 |
| 227 | 20240910 | 145600 | 964498540 | 2750 | 2750 | 2750 | 2745 | 1619 |
| 228 | 20240910 | 145500 | 960052215 | 2750 | 2745 | 2750 | 2745 | 76 |
| 229 | 20240910 | 145400 | 959843220 | 2745 | 2745 | 2745 | 2745 | 675 |
| 230 | 20240910 | 145300 | 957990345 | 2745 | 2750 | 2750 | 2745 | 1144 |
| 231 | 20240910 | 145200 | 954844350 | 2750 | 2765 | 2765 | 2750 | 1355 |
| 232 | 20240910 | 145100 | 951116925 | 2770 | 2760 | 2770 | 2755 | 520 |
| 233 | 20240910 | 145000 | 949683125 | 2750 | 2765 | 2765 | 2750 | 10000 |
| 234 | 20240910 | 144900 | 922144985 | 2760 | 2770 | 2770 | 2760 | 10000 |
| 235 | 20240910 | 144800 | 894503920 | 2775 | 2775 | 2775 | 2775 | 291 |
| 236 | 20240910 | 144700 | 893696395 | 2775 | 2775 | 2775 | 2775 | 1799 |
| 237 | 20240910 | 144600 | 888704170 | 2765 | 2770 | 2770 | 2765 | 478 |
| 238 | 20240910 | 144500 | 887381495 | 2770 | 2770 | 2770 | 2770 | 910 |
| 239 | 20240910 | 144400 | 884860795 | 2765 | 2765 | 2765 | 2765 | 322 |
| 240 | 20240910 | 144300 | 883970465 | 2770 | 2770 | 2770 | 2770 | 129 |
| 241 | 20240910 | 144200 | 883613135 | 2770 | 2770 | 2770 | 2770 | 0 |
| 242 | 20240910 | 144100 | 883613135 | 2770 | 2770 | 2770 | 2770 | 0 |
| 243 | 20240910 | 144000 | 883613135 | 2770 | 2770 | 2770 | 2770 | 575 |
| 244 | 20240910 | 143900 | 882020385 | 2770 | 2770 | 2770 | 2770 | 81 |
| 245 | 20240910 | 143800 | 881796015 | 2770 | 2775 | 2775 | 2770 | 1960 |
| 246 | 20240910 | 143700 | 876366760 | 2775 | 2775 | 2775 | 2775 | 254 |
| 247 | 20240910 | 143600 | 875661910 | 2775 | 2780 | 2780 | 2775 | 1466 |
| 248 | 20240910 | 143500 | 871592015 | 2780 | 2785 | 2785 | 2775 | 77 |
| 249 | 20240910 | 143400 | 871377710 | 2780 | 2780 | 2780 | 2780 | 1000 |
| 250 | 20240910 | 143300 | 868597710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 251 | 20240910 | 143200 | 868597710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 252 | 20240910 | 143100 | 868597710 | 2785 | 2785 | 2785 | 2785 | 0 |
| 253 | 20240910 | 143000 | 868597710 | 2785 | 2785 | 2785 | 2785 | 8 |
| 254 | 20240910 | 142900 | 868575430 | 2785 | 2785 | 2785 | 2785 | 0 |
| 255 | 20240910 | 142800 | 868575430 | 2785 | 2785 | 2785 | 2785 | 50 |
| 256 | 20240910 | 142700 | 868436180 | 2785 | 2785 | 2785 | 2785 | 0 |
| 257 | 20240910 | 142600 | 868436180 | 2785 | 2785 | 2785 | 2785 | 159 |
| 258 | 20240910 | 142500 | 867993365 | 2785 | 2785 | 2785 | 2785 | 0 |
| 259 | 20240910 | 142400 | 867993365 | 2785 | 2780 | 2785 | 2780 | 22 |
| 260 | 20240910 | 142300 | 867932195 | 2770 | 2770 | 2770 | 2770 | 0 |
| 261 | 20240910 | 142200 | 867932195 | 2770 | 2780 | 2780 | 2770 | 1000 |
| 262 | 20240910 | 142100 | 865162180 | 2775 | 2780 | 2780 | 2775 | 1389 |
| 263 | 20240910 | 142000 | 861307270 | 2780 | 2780 | 2780 | 2780 | 100 |
| 264 | 20240910 | 141900 | 861029270 | 2780 | 2780 | 2780 | 2780 | 713 |
| 265 | 20240910 | 141800 | 859047130 | 2780 | 2780 | 2780 | 2780 | 100 |
| 266 | 20240910 | 141700 | 858769130 | 2780 | 2780 | 2780 | 2780 | 50 |
| 267 | 20240910 | 141600 | 858630130 | 2780 | 2780 | 2780 | 2780 | 25 |
| 268 | 20240910 | 141500 | 858560630 | 2780 | 2780 | 2780 | 2780 | 0 |
| 269 | 20240910 | 141400 | 858560630 | 2780 | 2780 | 2780 | 2780 | 20 |
| 270 | 20240910 | 141300 | 858505030 | 2780 | 2780 | 2780 | 2780 | 215 |
| 271 | 20240910 | 141200 | 857907330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 272 | 20240910 | 141100 | 857907330 | 2775 | 2775 | 2775 | 2775 | 0 |
| 273 | 20240910 | 141000 | 857907330 | 2775 | 2775 | 2775 | 2775 | 100 |
| 274 | 20240910 | 140900 | 857629830 | 2775 | 2775 | 2775 | 2775 | 926 |
| 275 | 20240910 | 140800 | 855060180 | 2780 | 2780 | 2780 | 2780 | 100 |
| 276 | 20240910 | 140700 | 854782180 | 2780 | 2780 | 2780 | 2780 | 201 |
| 277 | 20240910 | 140600 | 854223400 | 2775 | 2775 | 2775 | 2775 | 0 |
| 278 | 20240910 | 140500 | 854223400 | 2775 | 2780 | 2780 | 2775 | 1645 |
| 279 | 20240910 | 140400 | 849653475 | 2780 | 2780 | 2780 | 2780 | 0 |
| 280 | 20240910 | 140300 | 849653475 | 2780 | 2775 | 2780 | 2775 | 912 |
| 281 | 20240910 | 140200 | 847122620 | 2765 | 2765 | 2765 | 2765 | 0 |
| 282 | 20240910 | 140100 | 847122620 | 2765 | 2765 | 2765 | 2765 | 0 |
| 283 | 20240910 | 140000 | 847122620 | 2765 | 2765 | 2765 | 2765 | 300 |
| 284 | 20240910 | 135900 | 846293120 | 2765 | 2765 | 2765 | 2765 | 1030 |
| 285 | 20240910 | 135800 | 843445170 | 2770 | 2770 | 2770 | 2770 | 1600 |
| 286 | 20240910 | 135700 | 839013170 | 2760 | 2760 | 2760 | 2760 | 0 |
| 287 | 20240910 | 135600 | 839013170 | 2760 | 2760 | 2760 | 2760 | 651 |
| 288 | 20240910 | 135500 | 837216410 | 2755 | 2755 | 2755 | 2755 | 0 |
| 289 | 20240910 | 135400 | 837216410 | 2755 | 2760 | 2760 | 2755 | 2106 |
| 290 | 20240910 | 135300 | 831410515 | 2760 | 2765 | 2765 | 2760 | 2231 |
| 291 | 20240910 | 135200 | 825251950 | 2775 | 2765 | 2775 | 2765 | 352 |
| 292 | 20240910 | 135100 | 824275160 | 2760 | 2770 | 2775 | 2760 | 326 |
| 293 | 20240910 | 135000 | 823373090 | 2760 | 2760 | 2760 | 2760 | 0 |
| 294 | 20240910 | 134900 | 823373090 | 2760 | 2760 | 2760 | 2760 | 0 |
| 295 | 20240910 | 134800 | 823373090 | 2760 | 2760 | 2760 | 2760 | 637 |
| 296 | 20240910 | 134700 | 821614970 | 2770 | 2770 | 2770 | 2770 | 100 |
| 297 | 20240910 | 134600 | 821337970 | 2760 | 2765 | 2765 | 2760 | 1252 |
| 298 | 20240910 | 134500 | 817882400 | 2760 | 2760 | 2760 | 2760 | 3588 |
| 299 | 20240910 | 134400 | 807979520 | 2760 | 2770 | 2770 | 2760 | 3538 |
| 300 | 20240910 | 134300 | 798214530 | 2770 | 2770 | 2770 | 2770 | 1303 |
| 301 | 20240910 | 134200 | 794605220 | 2770 | 2760 | 2770 | 2760 | 967 |
| 302 | 20240910 | 134100 | 791936060 | 2760 | 2775 | 2775 | 2760 | 8842 |
| 303 | 20240910 | 134000 | 767461815 | 2775 | 2775 | 2775 | 2770 | 1880 |
| 304 | 20240910 | 133900 | 762252285 | 2770 | 2770 | 2770 | 2770 | 0 |
| 305 | 20240910 | 133800 | 762252285 | 2770 | 2785 | 2785 | 2770 | 9069 |
| 306 | 20240910 | 133700 | 737060905 | 2785 | 2785 | 2785 | 2785 | 621 |
| 307 | 20240910 | 133600 | 735331420 | 2785 | 2785 | 2785 | 2780 | 2162 |
| 308 | 20240910 | 133500 | 729320250 | 2790 | 2790 | 2790 | 2790 | 91 |
| 309 | 20240910 | 133400 | 729066360 | 2785 | 2795 | 2795 | 2785 | 5233 |
| 310 | 20240910 | 133300 | 714475975 | 2795 | 2795 | 2795 | 2795 | 0 |
| 311 | 20240910 | 133200 | 714475975 | 2795 | 2795 | 2795 | 2795 | 6073 |
| 312 | 20240910 | 133100 | 697501940 | 2800 | 2800 | 2805 | 2795 | 723 |
| 313 | 20240910 | 133000 | 695480020 | 2800 | 2800 | 2800 | 2800 | 1122 |
| 314 | 20240910 | 132900 | 692338420 | 2795 | 2800 | 2800 | 2795 | 207 |
| 315 | 20240910 | 132800 | 691758855 | 2800 | 2805 | 2805 | 2800 | 571 |
| 316 | 20240910 | 132700 | 690159470 | 2805 | 2800 | 2805 | 2800 | 156 |
| 317 | 20240910 | 132600 | 689722620 | 2795 | 2795 | 2795 | 2795 | 0 |
| 318 | 20240910 | 132500 | 689722620 | 2795 | 2795 | 2795 | 2795 | 0 |
| 319 | 20240910 | 132400 | 689722620 | 2795 | 2800 | 2800 | 2795 | 312 |
| 320 | 20240910 | 132300 | 688849070 | 2800 | 2800 | 2800 | 2800 | 3 |
| 321 | 20240910 | 132200 | 688840670 | 2800 | 2800 | 2800 | 2800 | 2604 |
| 322 | 20240910 | 132100 | 681549470 | 2800 | 2800 | 2800 | 2800 | 100 |
| 323 | 20240910 | 132000 | 681269470 | 2800 | 2795 | 2800 | 2795 | 533 |
| 324 | 20240910 | 131900 | 679779430 | 2795 | 2795 | 2795 | 2795 | 967 |
| 325 | 20240910 | 131800 | 677076665 | 2800 | 2800 | 2800 | 2800 | 250 |
| 326 | 20240910 | 131700 | 676376665 | 2800 | 2800 | 2800 | 2800 | 480 |
| 327 | 20240910 | 131600 | 675032665 | 2795 | 2795 | 2800 | 2795 | 226 |
| 328 | 20240910 | 131500 | 674400970 | 2800 | 2800 | 2800 | 2800 | 0 |
| 329 | 20240910 | 131400 | 674400970 | 2800 | 2800 | 2800 | 2800 | 0 |
| 330 | 20240910 | 131300 | 674400970 | 2800 | 2795 | 2800 | 2795 | 896 |
| 331 | 20240910 | 131200 | 671895885 | 2805 | 2800 | 2805 | 2800 | 45 |
| 332 | 20240910 | 131100 | 671769685 | 2795 | 2795 | 2795 | 2795 | 0 |
| 333 | 20240910 | 131000 | 671769685 | 2795 | 2795 | 2795 | 2795 | 2765 |
| 334 | 20240910 | 130900 | 664041510 | 2795 | 2800 | 2800 | 2795 | 230 |
| 335 | 20240910 | 130800 | 663397660 | 2795 | 2800 | 2800 | 2790 | 5827 |
| 336 | 20240910 | 130700 | 647120620 | 2815 | 2815 | 2815 | 2815 | 0 |
| 337 | 20240910 | 130600 | 647120620 | 2815 | 2810 | 2815 | 2810 | 9 |
| 338 | 20240910 | 130500 | 647095295 | 2815 | 2800 | 2815 | 2800 | 104 |
| 339 | 20240910 | 130400 | 646804035 | 2815 | 2800 | 2815 | 2795 | 437 |
| 340 | 20240910 | 130300 | 645580420 | 2800 | 2795 | 2800 | 2795 | 1046 |
| 341 | 20240910 | 130200 | 642656405 | 2805 | 2800 | 2805 | 2795 | 3612 |
| 342 | 20240910 | 130100 | 632559705 | 2810 | 2805 | 2810 | 2795 | 6358 |
| 343 | 20240910 | 130000 | 614766315 | 2810 | 2810 | 2810 | 2805 | 239 |
| 344 | 20240910 | 125900 | 614095615 | 2815 | 2815 | 2815 | 2815 | 24 |
| 345 | 20240910 | 125800 | 614028055 | 2820 | 2810 | 2820 | 2810 | 11 |
| 346 | 20240910 | 125700 | 613997045 | 2805 | 2805 | 2805 | 2805 | 320 |
| 347 | 20240910 | 125600 | 613099445 | 2805 | 2805 | 2805 | 2805 | 322 |
| 348 | 20240910 | 125500 | 612196235 | 2820 | 2820 | 2820 | 2820 | 0 |
| 349 | 20240910 | 125400 | 612196235 | 2820 | 2820 | 2820 | 2820 | 0 |
| 350 | 20240910 | 125300 | 612196235 | 2820 | 2820 | 2820 | 2820 | 0 |
| 351 | 20240910 | 125200 | 612196235 | 2820 | 2820 | 2820 | 2820 | 349 |
| 352 | 20240910 | 125100 | 611212055 | 2820 | 2820 | 2820 | 2820 | 0 |
| 353 | 20240910 | 125000 | 611212055 | 2820 | 2815 | 2820 | 2805 | 2629 |
| 354 | 20240910 | 124900 | 603829705 | 2815 | 2815 | 2815 | 2815 | 19 |
| 355 | 20240910 | 124800 | 603776220 | 2805 | 2805 | 2805 | 2805 | 0 |
| 356 | 20240910 | 124700 | 603776220 | 2805 | 2805 | 2805 | 2805 | 187 |
| 357 | 20240910 | 124600 | 603251685 | 2815 | 2815 | 2815 | 2815 | 4 |
| 358 | 20240910 | 124500 | 603240425 | 2805 | 2810 | 2810 | 2805 | 102 |
| 359 | 20240910 | 124400 | 602954305 | 2815 | 2815 | 2815 | 2815 | 11 |
| 360 | 20240910 | 124300 | 602923340 | 2815 | 2815 | 2815 | 2815 | 50 |
| 361 | 20240910 | 124200 | 602782590 | 2800 | 2800 | 2805 | 2800 | 26664 |
| 362 | 20240910 | 124100 | 528121785 | 2805 | 2805 | 2805 | 2800 | 7971 |
| 363 | 20240910 | 124000 | 505770040 | 2810 | 2810 | 2815 | 2805 | 132 |
| 364 | 20240910 | 123900 | 505399555 | 2810 | 2810 | 2810 | 2810 | 257 |
| 365 | 20240910 | 123800 | 504677385 | 2815 | 2815 | 2815 | 2815 | 1 |
| 366 | 20240910 | 123700 | 504674570 | 2815 | 2815 | 2815 | 2810 | 1146 |
| 367 | 20240910 | 123600 | 501449590 | 2815 | 2815 | 2815 | 2815 | 125 |
| 368 | 20240910 | 123500 | 501097715 | 2815 | 2815 | 2815 | 2815 | 0 |
| 369 | 20240910 | 123400 | 501097715 | 2815 | 2815 | 2815 | 2815 | 0 |
| 370 | 20240910 | 123300 | 501097715 | 2815 | 2815 | 2815 | 2815 | 191 |
| 371 | 20240910 | 123200 | 500560050 | 2815 | 2815 | 2815 | 2815 | 102 |
| 372 | 20240910 | 123100 | 500272920 | 2815 | 2815 | 2815 | 2810 | 1628 |
| 373 | 20240910 | 123000 | 495697585 | 2815 | 2815 | 2815 | 2815 | 350 |
| 374 | 20240910 | 122900 | 494712335 | 2815 | 2820 | 2820 | 2805 | 1725 |
| 375 | 20240910 | 122800 | 489871435 | 2805 | 2810 | 2810 | 2805 | 993 |
| 376 | 20240910 | 122700 | 487083605 | 2810 | 2810 | 2810 | 2810 | 2000 |
| 377 | 20240910 | 122600 | 481463605 | 2815 | 2815 | 2815 | 2815 | 42 |
| 378 | 20240910 | 122500 | 481345375 | 2830 | 2830 | 2830 | 2830 | 0 |
| 379 | 20240910 | 122400 | 481345375 | 2830 | 2820 | 2830 | 2810 | 861 |
| 380 | 20240910 | 122300 | 478923900 | 2830 | 2830 | 2830 | 2815 | 1983 |
| 381 | 20240910 | 122200 | 473339195 | 2830 | 2830 | 2830 | 2830 | 57 |
| 382 | 20240910 | 122100 | 473177885 | 2830 | 2830 | 2830 | 2830 | 22 |
| 383 | 20240910 | 122000 | 473115625 | 2830 | 2830 | 2830 | 2830 | 0 |
| 384 | 20240910 | 121900 | 473115625 | 2830 | 2825 | 2830 | 2825 | 570 |
| 385 | 20240910 | 121800 | 471505300 | 2825 | 2825 | 2825 | 2825 | 61 |
| 386 | 20240910 | 121700 | 471332975 | 2825 | 2825 | 2825 | 2825 | 0 |
| 387 | 20240910 | 121600 | 471332975 | 2825 | 2825 | 2825 | 2825 | 14 |
| 388 | 20240910 | 121500 | 471293425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 389 | 20240910 | 121400 | 471293425 | 2820 | 2820 | 2820 | 2820 | 0 |
| 390 | 20240910 | 121300 | 471293425 | 2820 | 2825 | 2825 | 2820 | 240 |
| 391 | 20240910 | 121200 | 470616425 | 2820 | 2825 | 2825 | 2820 | 3215 |
| 392 | 20240910 | 121100 | 461547625 | 2825 | 2825 | 2825 | 2825 | 1588 |
| 393 | 20240910 | 121000 | 457061525 | 2825 | 2830 | 2830 | 2825 | 500 |
| 394 | 20240910 | 120900 | 455649000 | 2830 | 2830 | 2830 | 2830 | 756 |
| 395 | 20240910 | 120800 | 453509520 | 2840 | 2840 | 2840 | 2840 | 0 |
| 396 | 20240910 | 120700 | 453509520 | 2840 | 2840 | 2840 | 2840 | 0 |
| 397 | 20240910 | 120600 | 453509520 | 2840 | 2835 | 2840 | 2830 | 700 |
| 398 | 20240910 | 120500 | 451527020 | 2835 | 2835 | 2835 | 2835 | 200 |
| 399 | 20240910 | 120400 | 450960020 | 2835 | 2835 | 2835 | 2835 | 8 |
| 400 | 20240910 | 120300 | 450937340 | 2835 | 2835 | 2835 | 2835 | 2 |
| 401 | 20240910 | 120200 | 450931670 | 2840 | 2840 | 2840 | 2840 | 0 |
| 402 | 20240910 | 120100 | 450931670 | 2840 | 2840 | 2840 | 2840 | 20 |
| 403 | 20240910 | 120000 | 450874870 | 2840 | 2840 | 2840 | 2840 | 0 |
| 404 | 20240910 | 115900 | 450874870 | 2840 | 2840 | 2840 | 2840 | 0 |
| 405 | 20240910 | 115800 | 450874870 | 2840 | 2840 | 2840 | 2840 | 0 |
| 406 | 20240910 | 115700 | 450874870 | 2840 | 2835 | 2840 | 2820 | 10526 |
| 407 | 20240910 | 115600 | 421141435 | 2845 | 2845 | 2845 | 2845 | 1 |
| 408 | 20240910 | 115500 | 421138590 | 2840 | 2840 | 2840 | 2840 | 0 |
| 409 | 20240910 | 115400 | 421138590 | 2840 | 2840 | 2840 | 2840 | 0 |
| 410 | 20240910 | 115300 | 421138590 | 2840 | 2840 | 2840 | 2840 | 290 |
| 411 | 20240910 | 115200 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 412 | 20240910 | 115100 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 413 | 20240910 | 115000 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 414 | 20240910 | 114900 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 415 | 20240910 | 114800 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 416 | 20240910 | 114700 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 417 | 20240910 | 114600 | 420314990 | 2840 | 2840 | 2840 | 2840 | 0 |
| 418 | 20240910 | 114500 | 420314990 | 2840 | 2845 | 2845 | 2840 | 207 |
| 419 | 20240910 | 114400 | 419727075 | 2845 | 2845 | 2845 | 2845 | 0 |
| 420 | 20240910 | 114300 | 419727075 | 2845 | 2845 | 2845 | 2845 | 0 |
| 421 | 20240910 | 114200 | 419727075 | 2845 | 2845 | 2845 | 2845 | 0 |
| 422 | 20240910 | 114100 | 419727075 | 2845 | 2845 | 2845 | 2845 | 20 |
| 423 | 20240910 | 114000 | 419670175 | 2845 | 2845 | 2845 | 2845 | 20 |
| 424 | 20240910 | 113900 | 419613275 | 2835 | 2835 | 2835 | 2835 | 0 |
| 425 | 20240910 | 113800 | 419613275 | 2835 | 2835 | 2835 | 2835 | 0 |
| 426 | 20240910 | 113700 | 419613275 | 2835 | 2835 | 2835 | 2835 | 10 |
| 427 | 20240910 | 113600 | 419584925 | 2850 | 2850 | 2850 | 2850 | 50 |
| 428 | 20240910 | 113500 | 419442425 | 2850 | 2850 | 2850 | 2850 | 0 |
| 429 | 20240910 | 113400 | 419442425 | 2850 | 2850 | 2850 | 2850 | 0 |
| 430 | 20240910 | 113300 | 419442425 | 2850 | 2850 | 2850 | 2850 | 3 |
| 431 | 20240910 | 113200 | 419433875 | 2835 | 2835 | 2835 | 2835 | 6 |
| 432 | 20240910 | 113100 | 419416865 | 2845 | 2845 | 2845 | 2845 | 1 |
| 433 | 20240910 | 113000 | 419414020 | 2830 | 2835 | 2835 | 2830 | 207 |
| 434 | 20240910 | 112900 | 418827210 | 2835 | 2850 | 2850 | 2835 | 120 |
| 435 | 20240910 | 112800 | 418486110 | 2830 | 2850 | 2850 | 2830 | 78 |
| 436 | 20240910 | 112700 | 418265210 | 2835 | 2840 | 2840 | 2835 | 3944 |
| 437 | 20240910 | 112600 | 407069880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 438 | 20240910 | 112500 | 407069880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 439 | 20240910 | 112400 | 407069880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 440 | 20240910 | 112300 | 407069880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 441 | 20240910 | 112200 | 407069880 | 2850 | 2840 | 2850 | 2840 | 210 |
| 442 | 20240910 | 112100 | 406473385 | 2850 | 2845 | 2850 | 2840 | 1548 |
| 443 | 20240910 | 112000 | 402076840 | 2840 | 2845 | 2845 | 2840 | 1847 |
| 444 | 20240910 | 111900 | 396825520 | 2850 | 2850 | 2850 | 2850 | 20 |
| 445 | 20240910 | 111800 | 396768520 | 2845 | 2845 | 2845 | 2845 | 0 |
| 446 | 20240910 | 111700 | 396768520 | 2845 | 2835 | 2845 | 2835 | 83 |
| 447 | 20240910 | 111600 | 396533185 | 2835 | 2835 | 2835 | 2835 | 0 |
| 448 | 20240910 | 111500 | 396533185 | 2835 | 2840 | 2840 | 2835 | 1576 |
| 449 | 20240910 | 111400 | 392057365 | 2840 | 2840 | 2840 | 2840 | 9 |
| 450 | 20240910 | 111300 | 392031805 | 2845 | 2845 | 2845 | 2845 | 0 |
| 451 | 20240910 | 111200 | 392031805 | 2845 | 2845 | 2845 | 2845 | 30 |
| 452 | 20240910 | 111100 | 391946455 | 2855 | 2855 | 2855 | 2855 | 0 |
| 453 | 20240910 | 111000 | 391946455 | 2855 | 2855 | 2855 | 2855 | 0 |
| 454 | 20240910 | 110900 | 391946455 | 2855 | 2855 | 2855 | 2855 | 0 |
| 455 | 20240910 | 110800 | 391946455 | 2855 | 2850 | 2855 | 2850 | 55 |
| 456 | 20240910 | 110700 | 391789500 | 2840 | 2840 | 2840 | 2840 | 0 |
| 457 | 20240910 | 110600 | 391789500 | 2840 | 2840 | 2840 | 2840 | 2627 |
| 458 | 20240910 | 110500 | 384328820 | 2835 | 2840 | 2840 | 2835 | 239 |
| 459 | 20240910 | 110400 | 383650725 | 2840 | 2855 | 2860 | 2840 | 2358 |
| 460 | 20240910 | 110300 | 376944365 | 2850 | 2850 | 2850 | 2850 | 38 |
| 461 | 20240910 | 110200 | 376836065 | 2850 | 2850 | 2850 | 2850 | 200 |
| 462 | 20240910 | 110100 | 376266065 | 2850 | 2855 | 2855 | 2850 | 1672 |
| 463 | 20240910 | 110000 | 371497865 | 2855 | 2875 | 2875 | 2855 | 763 |
| 464 | 20240910 | 105900 | 369317310 | 2860 | 2860 | 2860 | 2860 | 0 |
| 465 | 20240910 | 105800 | 369317310 | 2860 | 2860 | 2860 | 2860 | 0 |
| 466 | 20240910 | 105700 | 369317310 | 2860 | 2860 | 2860 | 2860 | 0 |
| 467 | 20240910 | 105600 | 369317310 | 2860 | 2875 | 2875 | 2860 | 400 |
| 468 | 20240910 | 105500 | 368171810 | 2875 | 2875 | 2875 | 2875 | 0 |
| 469 | 20240910 | 105400 | 368171810 | 2875 | 2875 | 2875 | 2875 | 100 |
| 470 | 20240910 | 105300 | 367884310 | 2875 | 2875 | 2875 | 2875 | 113 |
| 471 | 20240910 | 105200 | 367559435 | 2875 | 2875 | 2875 | 2875 | 0 |
| 472 | 20240910 | 105100 | 367559435 | 2875 | 2860 | 2875 | 2860 | 3992 |
| 473 | 20240910 | 105000 | 356089545 | 2860 | 2860 | 2860 | 2860 | 2 |
| 474 | 20240910 | 104900 | 356083825 | 2860 | 2860 | 2860 | 2860 | 0 |
| 475 | 20240910 | 104800 | 356083825 | 2860 | 2860 | 2860 | 2860 | 20 |
| 476 | 20240910 | 104700 | 356026625 | 2850 | 2850 | 2850 | 2850 | 0 |
| 477 | 20240910 | 104600 | 356026625 | 2850 | 2850 | 2850 | 2850 | 100 |
| 478 | 20240910 | 104500 | 355741625 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20240910 | 104400 | 355741625 | 2850 | 2850 | 2850 | 2850 | 500 |
| 480 | 20240910 | 104300 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 481 | 20240910 | 104200 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 482 | 20240910 | 104100 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 483 | 20240910 | 104000 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 484 | 20240910 | 103900 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 485 | 20240910 | 103800 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 486 | 20240910 | 103700 | 354316625 | 2865 | 2865 | 2865 | 2865 | 0 |
| 487 | 20240910 | 103600 | 354316625 | 2865 | 2865 | 2865 | 2865 | 4 |
| 488 | 20240910 | 103500 | 354305165 | 2850 | 2850 | 2850 | 2850 | 0 |
| 489 | 20240910 | 103400 | 354305165 | 2850 | 2850 | 2850 | 2850 | 0 |
| 490 | 20240910 | 103300 | 354305165 | 2850 | 2850 | 2850 | 2850 | 1518 |
| 491 | 20240910 | 103200 | 349978865 | 2865 | 2865 | 2865 | 2865 | 0 |
| 492 | 20240910 | 103100 | 349978865 | 2865 | 2865 | 2865 | 2865 | 103 |
| 493 | 20240910 | 103000 | 349683770 | 2865 | 2850 | 2865 | 2850 | 557 |
| 494 | 20240910 | 102900 | 348095260 | 2855 | 2860 | 2860 | 2855 | 1199 |
| 495 | 20240910 | 102800 | 344668410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 496 | 20240910 | 102700 | 344668410 | 2860 | 2860 | 2860 | 2860 | 200 |
| 497 | 20240910 | 102600 | 344096410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 498 | 20240910 | 102500 | 344096410 | 2860 | 2860 | 2860 | 2860 | 300 |
| 499 | 20240910 | 102400 | 343238410 | 2860 | 2860 | 2860 | 2860 | 0 |
| 500 | 20240910 | 102300 | 343238410 | 2860 | 2865 | 2865 | 2860 | 607 |
| 501 | 20240910 | 102200 | 341501890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 502 | 20240910 | 102100 | 341501890 | 2870 | 2870 | 2870 | 2870 | 0 |
| 503 | 20240910 | 102000 | 341501890 | 2870 | 2870 | 2870 | 2870 | 567 |
| 504 | 20240910 | 101900 | 339874600 | 2870 | 2870 | 2870 | 2870 | 3 |
| 505 | 20240910 | 101800 | 339865990 | 2860 | 2860 | 2860 | 2860 | 300 |
| 506 | 20240910 | 101700 | 339007990 | 2855 | 2860 | 2860 | 2855 | 258 |
| 507 | 20240910 | 101600 | 338271250 | 2860 | 2870 | 2870 | 2860 | 437 |
| 508 | 20240910 | 101500 | 337021220 | 2870 | 2860 | 2870 | 2860 | 1012 |
| 509 | 20240910 | 101400 | 334126880 | 2860 | 2860 | 2860 | 2860 | 1035 |
| 510 | 20240910 | 101300 | 331166780 | 2865 | 2865 | 2865 | 2865 | 256 |
| 511 | 20240910 | 101200 | 330433340 | 2865 | 2865 | 2865 | 2865 | 0 |
| 512 | 20240910 | 101100 | 330433340 | 2865 | 2865 | 2865 | 2865 | 4744 |
| 513 | 20240910 | 101000 | 316841780 | 2865 | 2865 | 2865 | 2865 | 400 |
| 514 | 20240910 | 100900 | 315695780 | 2875 | 2875 | 2875 | 2875 | 16424 |
| 515 | 20240910 | 100800 | 268476780 | 2885 | 2885 | 2885 | 2885 | 0 |
| 516 | 20240910 | 100700 | 268476780 | 2885 | 2885 | 2885 | 2885 | 2003 |
| 517 | 20240910 | 100600 | 262698125 | 2885 | 2880 | 2885 | 2880 | 1176 |
| 518 | 20240910 | 100500 | 259311220 | 2885 | 2885 | 2885 | 2885 | 1 |
| 519 | 20240910 | 100400 | 259308335 | 2880 | 2870 | 2880 | 2870 | 1173 |
| 520 | 20240910 | 100300 | 255935035 | 2875 | 2875 | 2875 | 2875 | 11 |
| 521 | 20240910 | 100200 | 255903410 | 2880 | 2880 | 2880 | 2880 | 0 |
| 522 | 20240910 | 100100 | 255903410 | 2880 | 2880 | 2880 | 2880 | 122 |
| 523 | 20240910 | 100000 | 255552050 | 2885 | 2885 | 2885 | 2885 | 0 |
| 524 | 20240910 | 095900 | 255552050 | 2885 | 2885 | 2885 | 2885 | 540 |
| 525 | 20240910 | 095800 | 253994150 | 2885 | 2885 | 2885 | 2885 | 20 |
| 526 | 20240910 | 095700 | 253936450 | 2865 | 2865 | 2865 | 2865 | 1420 |
| 527 | 20240910 | 095600 | 249868150 | 2860 | 2860 | 2860 | 2860 | 500 |
| 528 | 20240910 | 095500 | 248438150 | 2860 | 2860 | 2860 | 2860 | 0 |
| 529 | 20240910 | 095400 | 248438150 | 2860 | 2870 | 2870 | 2860 | 6162 |
| 530 | 20240910 | 095300 | 230800655 | 2870 | 2870 | 2870 | 2870 | 1300 |
| 531 | 20240910 | 095200 | 227069655 | 2870 | 2880 | 2880 | 2870 | 3000 |
| 532 | 20240910 | 095100 | 218448065 | 2880 | 2880 | 2880 | 2880 | 0 |
| 533 | 20240910 | 095000 | 218448065 | 2880 | 2880 | 2880 | 2880 | 350 |
| 534 | 20240910 | 094900 | 217440065 | 2880 | 2880 | 2880 | 2880 | 776 |
| 535 | 20240910 | 094800 | 215205185 | 2880 | 2880 | 2880 | 2880 | 104 |
| 536 | 20240910 | 094700 | 214905665 | 2880 | 2880 | 2880 | 2880 | 107 |
| 537 | 20240910 | 094600 | 214597505 | 2880 | 2880 | 2880 | 2880 | 750 |
| 538 | 20240910 | 094500 | 212437505 | 2885 | 2885 | 2885 | 2885 | 600 |
| 539 | 20240910 | 094400 | 210706505 | 2880 | 2880 | 2880 | 2880 | 0 |
| 540 | 20240910 | 094300 | 210706505 | 2880 | 2885 | 2885 | 2880 | 73 |
| 541 | 20240910 | 094200 | 210496150 | 2885 | 2885 | 2885 | 2885 | 250 |
| 542 | 20240910 | 094100 | 209774900 | 2890 | 2890 | 2890 | 2890 | 0 |
| 543 | 20240910 | 094000 | 209774900 | 2890 | 2890 | 2890 | 2890 | 0 |
| 544 | 20240910 | 093900 | 209774900 | 2890 | 2890 | 2890 | 2890 | 0 |
| 545 | 20240910 | 093800 | 209774900 | 2890 | 2875 | 2890 | 2875 | 3680 |
| 546 | 20240910 | 093700 | 199141990 | 2880 | 2880 | 2880 | 2880 | 234 |
| 547 | 20240910 | 093600 | 198468070 | 2880 | 2880 | 2880 | 2880 | 4 |
| 548 | 20240910 | 093500 | 198456550 | 2880 | 2875 | 2880 | 2865 | 4881 |
| 549 | 20240910 | 093400 | 184440340 | 2880 | 2890 | 2890 | 2880 | 461 |
| 550 | 20240910 | 093300 | 183112420 | 2890 | 2890 | 2890 | 2890 | 0 |
| 551 | 20240910 | 093200 | 183112420 | 2890 | 2885 | 2890 | 2880 | 4547 |
| 552 | 20240910 | 093100 | 169987255 | 2890 | 2890 | 2890 | 2890 | 1 |
| 553 | 20240910 | 093000 | 169984365 | 2880 | 2880 | 2880 | 2880 | 353 |
| 554 | 20240910 | 092900 | 168967725 | 2885 | 2890 | 2890 | 2885 | 722 |
| 555 | 20240910 | 092800 | 166884740 | 2890 | 2890 | 2890 | 2890 | 5 |
| 556 | 20240910 | 092700 | 166870290 | 2885 | 2885 | 2885 | 2885 | 639 |
| 557 | 20240910 | 092600 | 165026775 | 2885 | 2885 | 2885 | 2885 | 538 |
| 558 | 20240910 | 092500 | 163474645 | 2885 | 2885 | 2885 | 2885 | 151 |
| 559 | 20240910 | 092400 | 163039010 | 2885 | 2885 | 2885 | 2885 | 1 |
| 560 | 20240910 | 092300 | 163036125 | 2885 | 2885 | 2885 | 2885 | 22 |
| 561 | 20240910 | 092200 | 162972655 | 2885 | 2885 | 2885 | 2885 | 1031 |
| 562 | 20240910 | 092100 | 159998220 | 2885 | 2885 | 2885 | 2885 | 15 |
| 563 | 20240910 | 092000 | 159954945 | 2875 | 2875 | 2875 | 2875 | 150 |
| 564 | 20240910 | 091900 | 159523695 | 2890 | 2890 | 2890 | 2890 | 10 |
| 565 | 20240910 | 091800 | 159494795 | 2890 | 2890 | 2890 | 2890 | 10 |
| 566 | 20240910 | 091700 | 159465895 | 2890 | 2870 | 2890 | 2865 | 91 |
| 567 | 20240910 | 091600 | 159204615 | 2870 | 2875 | 2875 | 2870 | 1040 |
| 568 | 20240910 | 091500 | 156219655 | 2875 | 2875 | 2875 | 2875 | 2159 |
| 569 | 20240910 | 091400 | 150012530 | 2880 | 2880 | 2880 | 2880 | 16 |
| 570 | 20240910 | 091300 | 149966450 | 2880 | 2890 | 2895 | 2880 | 1110 |
| 571 | 20240910 | 091200 | 146763650 | 2880 | 2880 | 2880 | 2880 | 0 |
| 572 | 20240910 | 091100 | 146763650 | 2880 | 2895 | 2895 | 2880 | 877 |
| 573 | 20240910 | 091000 | 144234890 | 2895 | 2885 | 2900 | 2885 | 2377 |
| 574 | 20240910 | 090900 | 137363960 | 2870 | 2885 | 2885 | 2870 | 2200 |
| 575 | 20240910 | 090800 | 131033975 | 2885 | 2890 | 2890 | 2885 | 3924 |
| 576 | 20240910 | 090700 | 119704405 | 2900 | 2900 | 2900 | 2900 | 2074 |
| 577 | 20240910 | 090600 | 113689805 | 2890 | 2895 | 2900 | 2890 | 2074 |
| 578 | 20240910 | 090500 | 107688990 | 2895 | 2895 | 2895 | 2890 | 846 |
| 579 | 20240910 | 090400 | 105240695 | 2900 | 2920 | 2920 | 2900 | 1014 |
| 580 | 20240910 | 090300 | 102299390 | 2930 | 2905 | 2930 | 2900 | 7414 |
| 581 | 20240910 | 090200 | 80662350 | 2905 | 2875 | 2905 | 2875 | 3146 |
| 582 | 20240910 | 090100 | 71559410 | 2890 | 2870 | 2890 | 2870 | 7449 |
| 583 | 20240910 | 090000 | 50094795 | 2890 | 2855 | 2895 | 2855 | 17531 |