30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 3 | 20240906 | 191000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 4 | 20240906 | 190900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 5 | 20240906 | 190800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 6 | 20240906 | 190700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 7 | 20240906 | 190600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 8 | 20240906 | 190500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 9 | 20240906 | 190400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 10 | 20240906 | 190300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 11 | 20240906 | 190200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 12 | 20240906 | 190100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 13 | 20240906 | 190000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 14 | 20240906 | 185900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 15 | 20240906 | 185800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 16 | 20240906 | 185700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 17 | 20240906 | 185600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 18 | 20240906 | 185500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 19 | 20240906 | 185400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 20 | 20240906 | 185300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 21 | 20240906 | 185200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 22 | 20240906 | 185100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 23 | 20240906 | 185000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 24 | 20240906 | 184900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 25 | 20240906 | 184800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 26 | 20240906 | 184700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 27 | 20240906 | 184600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 28 | 20240906 | 184500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 29 | 20240906 | 184400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 30 | 20240906 | 184300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 31 | 20240906 | 184200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 32 | 20240906 | 184100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 33 | 20240906 | 184000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 34 | 20240906 | 183900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 35 | 20240906 | 183800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 36 | 20240906 | 183700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 37 | 20240906 | 183600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 38 | 20240906 | 183500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 39 | 20240906 | 183400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 40 | 20240906 | 183300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 41 | 20240906 | 183200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 42 | 20240906 | 183100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 43 | 20240906 | 183000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 44 | 20240906 | 182900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 45 | 20240906 | 182800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 46 | 20240906 | 182700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 47 | 20240906 | 182600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 48 | 20240906 | 182500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 49 | 20240906 | 182400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 50 | 20240906 | 182300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 51 | 20240906 | 182200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 52 | 20240906 | 182100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 53 | 20240906 | 182000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 54 | 20240906 | 181900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 55 | 20240906 | 181800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 56 | 20240906 | 181700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 57 | 20240906 | 181600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 58 | 20240906 | 181500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 59 | 20240906 | 181400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 60 | 20240906 | 181300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 61 | 20240906 | 181200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 62 | 20240906 | 181100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 63 | 20240906 | 181000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 64 | 20240906 | 180900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 65 | 20240906 | 180800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 66 | 20240906 | 180700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 67 | 20240906 | 180600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 68 | 20240906 | 180500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 69 | 20240906 | 180400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 70 | 20240906 | 180300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 71 | 20240906 | 180200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 72 | 20240906 | 180100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 73 | 20240906 | 180000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 74 | 20240906 | 175900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 75 | 20240906 | 175800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 76 | 20240906 | 175700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 77 | 20240906 | 175600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 78 | 20240906 | 175500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 79 | 20240906 | 175400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 80 | 20240906 | 175300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 81 | 20240906 | 175200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 82 | 20240906 | 175100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 83 | 20240906 | 175000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 84 | 20240906 | 174900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 85 | 20240906 | 174800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 86 | 20240906 | 174700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 87 | 20240906 | 174600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 88 | 20240906 | 174500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 89 | 20240906 | 174400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 90 | 20240906 | 174300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 91 | 20240906 | 174200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 92 | 20240906 | 174100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 93 | 20240906 | 174000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 94 | 20240906 | 173900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 95 | 20240906 | 173800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 96 | 20240906 | 173700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 97 | 20240906 | 173600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 98 | 20240906 | 173500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 99 | 20240906 | 173400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 100 | 20240906 | 173300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 101 | 20240906 | 173200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 102 | 20240906 | 173100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 103 | 20240906 | 173000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 104 | 20240906 | 172900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 105 | 20240906 | 172800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 106 | 20240906 | 172700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 107 | 20240906 | 172600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 108 | 20240906 | 172500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 109 | 20240906 | 172400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 110 | 20240906 | 172300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 111 | 20240906 | 172200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 112 | 20240906 | 172100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 113 | 20240906 | 172000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 114 | 20240906 | 171900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 115 | 20240906 | 171800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 116 | 20240906 | 171700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 117 | 20240906 | 171600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 118 | 20240906 | 171500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 119 | 20240906 | 171400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 120 | 20240906 | 171300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 121 | 20240906 | 171200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 122 | 20240906 | 171100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 123 | 20240906 | 171000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 124 | 20240906 | 170900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 125 | 20240906 | 170800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 126 | 20240906 | 170700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 127 | 20240906 | 170600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 128 | 20240906 | 170500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 129 | 20240906 | 170400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 130 | 20240906 | 170300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 131 | 20240906 | 170200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 132 | 20240906 | 170100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 133 | 20240906 | 170000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 134 | 20240906 | 165900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 135 | 20240906 | 165800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 136 | 20240906 | 165700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 137 | 20240906 | 165600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 138 | 20240906 | 165500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 139 | 20240906 | 165400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 140 | 20240906 | 165300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 141 | 20240906 | 165200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 142 | 20240906 | 165100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 143 | 20240906 | 165000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 144 | 20240906 | 164900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 145 | 20240906 | 164800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 146 | 20240906 | 164700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 147 | 20240906 | 164600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 148 | 20240906 | 164500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 149 | 20240906 | 164400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 150 | 20240906 | 164300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 151 | 20240906 | 164200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 152 | 20240906 | 164100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 153 | 20240906 | 164000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 154 | 20240906 | 163900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 155 | 20240906 | 163800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 156 | 20240906 | 163700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 157 | 20240906 | 163600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 158 | 20240906 | 163500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 159 | 20240906 | 163400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 160 | 20240906 | 163300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 161 | 20240906 | 163200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 162 | 20240906 | 163100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 163 | 20240906 | 163000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 164 | 20240906 | 162900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 165 | 20240906 | 162800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 166 | 20240906 | 162700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 167 | 20240906 | 162600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 168 | 20240906 | 162500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 169 | 20240906 | 162400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 170 | 20240906 | 162300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 171 | 20240906 | 162200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 172 | 20240906 | 162100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 173 | 20240906 | 162000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 174 | 20240906 | 161900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 175 | 20240906 | 161800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 176 | 20240906 | 161700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 177 | 20240906 | 161600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 178 | 20240906 | 161500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 179 | 20240906 | 161400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 180 | 20240906 | 161300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 181 | 20240906 | 161200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 182 | 20240906 | 161100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 183 | 20240906 | 161000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 184 | 20240906 | 160900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 185 | 20240906 | 160800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 186 | 20240906 | 160700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 187 | 20240906 | 160600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 188 | 20240906 | 160500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 189 | 20240906 | 160400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 190 | 20240906 | 160300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 191 | 20240906 | 160200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 192 | 20240906 | 160100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 193 | 20240906 | 160000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 194 | 20240906 | 155900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 195 | 20240906 | 155800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 196 | 20240906 | 155700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 197 | 20240906 | 155600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 198 | 20240906 | 155500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 199 | 20240906 | 155400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 200 | 20240906 | 155300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 201 | 20240906 | 155200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 202 | 20240906 | 155100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 203 | 20240906 | 155000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 204 | 20240906 | 154900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 205 | 20240906 | 154800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 206 | 20240906 | 154700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 207 | 20240906 | 154600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 208 | 20240906 | 154500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 209 | 20240906 | 154400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 210 | 20240906 | 154300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 211 | 20240906 | 154200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 212 | 20240906 | 154100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 213 | 20240906 | 154000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 214 | 20240906 | 153900 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 215 | 20240906 | 153800 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 216 | 20240906 | 153700 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 217 | 20240906 | 153600 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 218 | 20240906 | 153500 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 219 | 20240906 | 153400 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 220 | 20240906 | 153300 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 221 | 20240906 | 153200 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 222 | 20240906 | 153100 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 0 |
| 223 | 20240906 | 153000 | 1026026260 | 3165 | 3165 | 3165 | 3165 | 4728 |
| 224 | 20240906 | 152900 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 225 | 20240906 | 152800 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 226 | 20240906 | 152700 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 227 | 20240906 | 152600 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 228 | 20240906 | 152500 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 229 | 20240906 | 152400 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 230 | 20240906 | 152300 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 231 | 20240906 | 152200 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 232 | 20240906 | 152100 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 233 | 20240906 | 152000 | 1011062140 | 3170 | 3170 | 3170 | 3170 | 0 |
| 234 | 20240906 | 151900 | 1011062140 | 3170 | 3165 | 3170 | 3160 | 1348 |
| 235 | 20240906 | 151800 | 1006795300 | 3170 | 3165 | 3170 | 3165 | 58 |
| 236 | 20240906 | 151700 | 1006611460 | 3165 | 3165 | 3170 | 3165 | 4705 |
| 237 | 20240906 | 151600 | 991720125 | 3165 | 3165 | 3165 | 3165 | 2 |
| 238 | 20240906 | 151500 | 991713795 | 3165 | 3175 | 3175 | 3165 | 518 |
| 239 | 20240906 | 151400 | 990071790 | 3170 | 3170 | 3170 | 3170 | 2 |
| 240 | 20240906 | 151300 | 990065450 | 3170 | 3170 | 3170 | 3170 | 1 |
| 241 | 20240906 | 151200 | 990062280 | 3170 | 3170 | 3170 | 3170 | 2 |
| 242 | 20240906 | 151100 | 990055940 | 3175 | 3170 | 3175 | 3170 | 2 |
| 243 | 20240906 | 151000 | 990049595 | 3170 | 3165 | 3170 | 3165 | 4 |
| 244 | 20240906 | 150900 | 990036925 | 3165 | 3175 | 3175 | 3165 | 6 |
| 245 | 20240906 | 150800 | 990017895 | 3175 | 3175 | 3175 | 3175 | 10 |
| 246 | 20240906 | 150700 | 989986145 | 3175 | 3175 | 3175 | 3175 | 0 |
| 247 | 20240906 | 150600 | 989986145 | 3175 | 3170 | 3175 | 3170 | 1260 |
| 248 | 20240906 | 150500 | 985990940 | 3175 | 3175 | 3175 | 3175 | 0 |
| 249 | 20240906 | 150400 | 985990940 | 3175 | 3175 | 3175 | 3175 | 0 |
| 250 | 20240906 | 150300 | 985990940 | 3175 | 3175 | 3175 | 3175 | 49 |
| 251 | 20240906 | 150200 | 985835365 | 3170 | 3170 | 3170 | 3170 | 1 |
| 252 | 20240906 | 150100 | 985832195 | 3175 | 3175 | 3175 | 3175 | 27 |
| 253 | 20240906 | 150000 | 985746470 | 3170 | 3175 | 3175 | 3170 | 695 |
| 254 | 20240906 | 145900 | 983543115 | 3175 | 3175 | 3175 | 3170 | 263 |
| 255 | 20240906 | 145800 | 982708100 | 3175 | 3175 | 3175 | 3175 | 72 |
| 256 | 20240906 | 145700 | 982479500 | 3175 | 3175 | 3175 | 3175 | 127 |
| 257 | 20240906 | 145600 | 982076275 | 3175 | 3175 | 3175 | 3175 | 189 |
| 258 | 20240906 | 145500 | 981476200 | 3175 | 3175 | 3180 | 3175 | 1302 |
| 259 | 20240906 | 145400 | 977342065 | 3175 | 3180 | 3180 | 3175 | 695 |
| 260 | 20240906 | 145300 | 975132490 | 3175 | 3175 | 3175 | 3175 | 726 |
| 261 | 20240906 | 145200 | 972827440 | 3175 | 3175 | 3180 | 3175 | 752 |
| 262 | 20240906 | 145100 | 970439680 | 3175 | 3175 | 3175 | 3175 | 541 |
| 263 | 20240906 | 145000 | 968722005 | 3175 | 3175 | 3175 | 3175 | 287 |
| 264 | 20240906 | 144900 | 967810780 | 3175 | 3175 | 3175 | 3170 | 706 |
| 265 | 20240906 | 144800 | 965569395 | 3170 | 3175 | 3175 | 3170 | 279 |
| 266 | 20240906 | 144700 | 964684760 | 3170 | 3170 | 3175 | 3170 | 322 |
| 267 | 20240906 | 144600 | 963663315 | 3170 | 3170 | 3170 | 3165 | 933 |
| 268 | 20240906 | 144500 | 960708205 | 3170 | 3170 | 3170 | 3170 | 272 |
| 269 | 20240906 | 144400 | 959845965 | 3165 | 3170 | 3170 | 3165 | 1691 |
| 270 | 20240906 | 144300 | 954492580 | 3170 | 3170 | 3170 | 3170 | 670 |
| 271 | 20240906 | 144200 | 952368680 | 3170 | 3170 | 3170 | 3170 | 769 |
| 272 | 20240906 | 144100 | 949930950 | 3170 | 3170 | 3170 | 3170 | 413 |
| 273 | 20240906 | 144000 | 948621740 | 3165 | 3170 | 3170 | 3165 | 1329 |
| 274 | 20240906 | 143900 | 944413810 | 3165 | 3175 | 3175 | 3165 | 441 |
| 275 | 20240906 | 143800 | 943014535 | 3175 | 3170 | 3175 | 3165 | 1702 |
| 276 | 20240906 | 143700 | 937617310 | 3175 | 3175 | 3175 | 3175 | 542 |
| 277 | 20240906 | 143600 | 935896460 | 3175 | 3175 | 3175 | 3175 | 423 |
| 278 | 20240906 | 143500 | 934553435 | 3175 | 3175 | 3180 | 3175 | 552 |
| 279 | 20240906 | 143400 | 932800095 | 3175 | 3175 | 3180 | 3175 | 475 |
| 280 | 20240906 | 143300 | 931290210 | 3175 | 3175 | 3175 | 3175 | 593 |
| 281 | 20240906 | 143200 | 929407435 | 3175 | 3175 | 3175 | 3175 | 1051 |
| 282 | 20240906 | 143100 | 926070510 | 3175 | 3170 | 3175 | 3170 | 258 |
| 283 | 20240906 | 143000 | 925251390 | 3175 | 3175 | 3175 | 3175 | 475 |
| 284 | 20240906 | 142900 | 923743265 | 3175 | 3175 | 3175 | 3175 | 704 |
| 285 | 20240906 | 142800 | 921508065 | 3175 | 3175 | 3175 | 3175 | 395 |
| 286 | 20240906 | 142700 | 920253940 | 3175 | 3175 | 3175 | 3175 | 517 |
| 287 | 20240906 | 142600 | 918612465 | 3175 | 3175 | 3175 | 3175 | 459 |
| 288 | 20240906 | 142500 | 917155140 | 3175 | 3175 | 3175 | 3175 | 528 |
| 289 | 20240906 | 142400 | 915478740 | 3165 | 3170 | 3175 | 3165 | 467 |
| 290 | 20240906 | 142300 | 913998225 | 3170 | 3170 | 3170 | 3170 | 422 |
| 291 | 20240906 | 142200 | 912660485 | 3170 | 3170 | 3170 | 3170 | 538 |
| 292 | 20240906 | 142100 | 910955025 | 3170 | 3170 | 3170 | 3170 | 367 |
| 293 | 20240906 | 142000 | 909791635 | 3170 | 3170 | 3170 | 3170 | 581 |
| 294 | 20240906 | 141900 | 907949865 | 3170 | 3170 | 3175 | 3170 | 536 |
| 295 | 20240906 | 141800 | 906250005 | 3165 | 3165 | 3165 | 3165 | 623 |
| 296 | 20240906 | 141700 | 904278210 | 3160 | 3165 | 3165 | 3160 | 399 |
| 297 | 20240906 | 141600 | 903015750 | 3160 | 3165 | 3165 | 3160 | 2189 |
| 298 | 20240906 | 141500 | 896098095 | 3165 | 3165 | 3165 | 3160 | 573 |
| 299 | 20240906 | 141400 | 894284935 | 3165 | 3170 | 3170 | 3165 | 1123 |
| 300 | 20240906 | 141300 | 890728630 | 3170 | 3170 | 3170 | 3170 | 400 |
| 301 | 20240906 | 141200 | 889460630 | 3170 | 3165 | 3170 | 3165 | 362 |
| 302 | 20240906 | 141100 | 888313475 | 3160 | 3165 | 3165 | 3160 | 2147 |
| 303 | 20240906 | 141000 | 881527525 | 3165 | 3165 | 3165 | 3165 | 402 |
| 304 | 20240906 | 140900 | 880255195 | 3165 | 3165 | 3165 | 3165 | 560 |
| 305 | 20240906 | 140800 | 878482795 | 3160 | 3160 | 3160 | 3160 | 903 |
| 306 | 20240906 | 140700 | 875629315 | 3160 | 3165 | 3165 | 3160 | 4026 |
| 307 | 20240906 | 140600 | 862905145 | 3165 | 3165 | 3165 | 3160 | 705 |
| 308 | 20240906 | 140500 | 860673885 | 3165 | 3165 | 3165 | 3165 | 429 |
| 309 | 20240906 | 140400 | 859316100 | 3165 | 3165 | 3165 | 3165 | 850 |
| 310 | 20240906 | 140300 | 856625850 | 3165 | 3160 | 3165 | 3155 | 5532 |
| 311 | 20240906 | 140200 | 839146140 | 3165 | 3170 | 3170 | 3165 | 590 |
| 312 | 20240906 | 140100 | 837277535 | 3170 | 3170 | 3170 | 3170 | 1 |
| 313 | 20240906 | 140000 | 837274365 | 3170 | 3170 | 3170 | 3170 | 131 |
| 314 | 20240906 | 135900 | 836859095 | 3170 | 3165 | 3170 | 3165 | 131 |
| 315 | 20240906 | 135800 | 836444160 | 3165 | 3170 | 3170 | 3165 | 519 |
| 316 | 20240906 | 135700 | 834801095 | 3170 | 3170 | 3170 | 3170 | 82 |
| 317 | 20240906 | 135600 | 834541155 | 3170 | 3170 | 3170 | 3170 | 94 |
| 318 | 20240906 | 135500 | 834243175 | 3170 | 3165 | 3170 | 3165 | 104 |
| 319 | 20240906 | 135400 | 833913605 | 3165 | 3165 | 3170 | 3165 | 363 |
| 320 | 20240906 | 135300 | 832764530 | 3160 | 3160 | 3160 | 3160 | 398 |
| 321 | 20240906 | 135200 | 831506850 | 3150 | 3170 | 3170 | 3150 | 4940 |
| 322 | 20240906 | 135100 | 815895895 | 3170 | 3170 | 3170 | 3170 | 51 |
| 323 | 20240906 | 135000 | 815734225 | 3170 | 3170 | 3170 | 3170 | 118 |
| 324 | 20240906 | 134900 | 815360165 | 3170 | 3170 | 3170 | 3170 | 115 |
| 325 | 20240906 | 134800 | 814995615 | 3170 | 3170 | 3170 | 3170 | 133 |
| 326 | 20240906 | 134700 | 814574005 | 3170 | 3170 | 3170 | 3170 | 29 |
| 327 | 20240906 | 134600 | 814482075 | 3160 | 3160 | 3160 | 3160 | 186 |
| 328 | 20240906 | 134500 | 813894315 | 3160 | 3160 | 3160 | 3155 | 233 |
| 329 | 20240906 | 134400 | 813158400 | 3160 | 3160 | 3160 | 3160 | 82 |
| 330 | 20240906 | 134300 | 812899280 | 3155 | 3165 | 3165 | 3155 | 584 |
| 331 | 20240906 | 134200 | 811053525 | 3165 | 3170 | 3170 | 3165 | 228 |
| 332 | 20240906 | 134100 | 810331315 | 3170 | 3170 | 3170 | 3170 | 82 |
| 333 | 20240906 | 134000 | 810071375 | 3170 | 3170 | 3170 | 3170 | 68 |
| 334 | 20240906 | 133900 | 809855815 | 3170 | 3170 | 3170 | 3170 | 80 |
| 335 | 20240906 | 133800 | 809602215 | 3170 | 3170 | 3170 | 3170 | 115 |
| 336 | 20240906 | 133700 | 809237665 | 3165 | 3165 | 3165 | 3165 | 121 |
| 337 | 20240906 | 133600 | 808854700 | 3160 | 3160 | 3160 | 3160 | 0 |
| 338 | 20240906 | 133500 | 808854700 | 3160 | 3170 | 3170 | 3160 | 2273 |
| 339 | 20240906 | 133400 | 801663810 | 3170 | 3170 | 3170 | 3170 | 73 |
| 340 | 20240906 | 133300 | 801432400 | 3170 | 3170 | 3170 | 3170 | 87 |
| 341 | 20240906 | 133200 | 801156610 | 3170 | 3170 | 3170 | 3170 | 125 |
| 342 | 20240906 | 133100 | 800760360 | 3170 | 3170 | 3170 | 3170 | 114 |
| 343 | 20240906 | 133000 | 800398980 | 3170 | 3170 | 3170 | 3170 | 42 |
| 344 | 20240906 | 132900 | 800265840 | 3170 | 3170 | 3170 | 3165 | 1428 |
| 345 | 20240906 | 132800 | 795744580 | 3170 | 3170 | 3170 | 3170 | 154 |
| 346 | 20240906 | 132700 | 795256400 | 3165 | 3165 | 3165 | 3165 | 74 |
| 347 | 20240906 | 132600 | 795022190 | 3170 | 3170 | 3170 | 3170 | 78 |
| 348 | 20240906 | 132500 | 794774930 | 3165 | 3165 | 3165 | 3165 | 306 |
| 349 | 20240906 | 132400 | 793806440 | 3165 | 3165 | 3165 | 3165 | 89 |
| 350 | 20240906 | 132300 | 793524755 | 3165 | 3165 | 3165 | 3165 | 74 |
| 351 | 20240906 | 132200 | 793290545 | 3160 | 3165 | 3165 | 3160 | 171 |
| 352 | 20240906 | 132100 | 792749335 | 3165 | 3165 | 3165 | 3165 | 32 |
| 353 | 20240906 | 132000 | 792648055 | 3165 | 3165 | 3165 | 3165 | 136 |
| 354 | 20240906 | 131900 | 792217615 | 3165 | 3165 | 3165 | 3165 | 83 |
| 355 | 20240906 | 131800 | 791954920 | 3165 | 3165 | 3165 | 3165 | 156 |
| 356 | 20240906 | 131700 | 791461180 | 3165 | 3160 | 3165 | 3160 | 111 |
| 357 | 20240906 | 131600 | 791110075 | 3165 | 3160 | 3165 | 3160 | 609 |
| 358 | 20240906 | 131500 | 789185465 | 3160 | 3165 | 3165 | 3160 | 124 |
| 359 | 20240906 | 131400 | 788793215 | 3160 | 3160 | 3160 | 3160 | 109 |
| 360 | 20240906 | 131300 | 788448775 | 3160 | 3155 | 3160 | 3155 | 42 |
| 361 | 20240906 | 131200 | 788316260 | 3155 | 3155 | 3155 | 3155 | 54 |
| 362 | 20240906 | 131100 | 788145890 | 3155 | 3150 | 3155 | 3150 | 1947 |
| 363 | 20240906 | 131000 | 782012110 | 3150 | 3150 | 3150 | 3150 | 374 |
| 364 | 20240906 | 130900 | 780834010 | 3150 | 3155 | 3155 | 3150 | 723 |
| 365 | 20240906 | 130800 | 778555900 | 3155 | 3155 | 3155 | 3155 | 224 |
| 366 | 20240906 | 130700 | 777849180 | 3155 | 3155 | 3155 | 3145 | 4849 |
| 367 | 20240906 | 130600 | 762574680 | 3155 | 3155 | 3155 | 3150 | 554 |
| 368 | 20240906 | 130500 | 760828960 | 3150 | 3165 | 3165 | 3150 | 3172 |
| 369 | 20240906 | 130400 | 750820790 | 3165 | 3165 | 3165 | 3155 | 531 |
| 370 | 20240906 | 130300 | 749142850 | 3165 | 3165 | 3165 | 3165 | 119 |
| 371 | 20240906 | 130200 | 748766215 | 3165 | 3165 | 3165 | 3165 | 1 |
| 372 | 20240906 | 130100 | 748763050 | 3160 | 3170 | 3170 | 3160 | 1147 |
| 373 | 20240906 | 130000 | 745136420 | 3170 | 3170 | 3170 | 3170 | 69 |
| 374 | 20240906 | 125900 | 744917690 | 3170 | 3165 | 3170 | 3165 | 149 |
| 375 | 20240906 | 125800 | 744445935 | 3170 | 3170 | 3170 | 3170 | 151 |
| 376 | 20240906 | 125700 | 743967265 | 3170 | 3170 | 3170 | 3170 | 136 |
| 377 | 20240906 | 125600 | 743536145 | 3170 | 3170 | 3170 | 3170 | 32 |
| 378 | 20240906 | 125500 | 743434705 | 3170 | 3170 | 3170 | 3170 | 239 |
| 379 | 20240906 | 125400 | 742677075 | 3170 | 3170 | 3170 | 3170 | 82 |
| 380 | 20240906 | 125300 | 742417135 | 3170 | 3170 | 3170 | 3170 | 93 |
| 381 | 20240906 | 125200 | 742122325 | 3165 | 3165 | 3165 | 3165 | 17 |
| 382 | 20240906 | 125100 | 742068520 | 3165 | 3160 | 3165 | 3155 | 1155 |
| 383 | 20240906 | 125000 | 738420135 | 3165 | 3165 | 3165 | 3165 | 244 |
| 384 | 20240906 | 124900 | 737647875 | 3160 | 3170 | 3170 | 3160 | 551 |
| 385 | 20240906 | 124800 | 735904360 | 3170 | 3170 | 3170 | 3170 | 144 |
| 386 | 20240906 | 124700 | 735447880 | 3170 | 3175 | 3175 | 3170 | 239 |
| 387 | 20240906 | 124600 | 734690000 | 3175 | 3175 | 3175 | 3175 | 74 |
| 388 | 20240906 | 124500 | 734455050 | 3175 | 3175 | 3175 | 3175 | 135 |
| 389 | 20240906 | 124400 | 734026425 | 3175 | 3175 | 3175 | 3175 | 403 |
| 390 | 20240906 | 124300 | 732746900 | 3170 | 3180 | 3180 | 3170 | 539 |
| 391 | 20240906 | 124200 | 731037375 | 3180 | 3180 | 3180 | 3180 | 111 |
| 392 | 20240906 | 124100 | 730684395 | 3180 | 3180 | 3180 | 3180 | 109 |
| 393 | 20240906 | 124000 | 730337775 | 3180 | 3180 | 3180 | 3180 | 173 |
| 394 | 20240906 | 123900 | 729787635 | 3180 | 3180 | 3180 | 3180 | 66 |
| 395 | 20240906 | 123800 | 729577755 | 3180 | 3180 | 3180 | 3180 | 165 |
| 396 | 20240906 | 123700 | 729053055 | 3175 | 3175 | 3175 | 3175 | 114 |
| 397 | 20240906 | 123600 | 728691105 | 3180 | 3180 | 3180 | 3180 | 77 |
| 398 | 20240906 | 123500 | 728446245 | 3175 | 3175 | 3175 | 3175 | 677 |
| 399 | 20240906 | 123400 | 726296770 | 3175 | 3175 | 3175 | 3175 | 207 |
| 400 | 20240906 | 123300 | 725639545 | 3175 | 3175 | 3175 | 3175 | 144 |
| 401 | 20240906 | 123200 | 725182345 | 3170 | 3175 | 3180 | 3170 | 389 |
| 402 | 20240906 | 123100 | 723945840 | 3175 | 3175 | 3175 | 3175 | 397 |
| 403 | 20240906 | 123000 | 722685365 | 3170 | 3170 | 3175 | 3170 | 450 |
| 404 | 20240906 | 122900 | 721256830 | 3175 | 3170 | 3175 | 3170 | 77 |
| 405 | 20240906 | 122800 | 721012725 | 3170 | 3175 | 3175 | 3170 | 302 |
| 406 | 20240906 | 122700 | 720054975 | 3175 | 3175 | 3175 | 3175 | 74 |
| 407 | 20240906 | 122600 | 719820025 | 3175 | 3170 | 3175 | 3170 | 84 |
| 408 | 20240906 | 122500 | 719553335 | 3175 | 3175 | 3175 | 3165 | 370 |
| 409 | 20240906 | 122400 | 718380045 | 3175 | 3175 | 3175 | 3175 | 177 |
| 410 | 20240906 | 122300 | 717818070 | 3175 | 3175 | 3175 | 3175 | 462 |
| 411 | 20240906 | 122200 | 716351220 | 3175 | 3175 | 3175 | 3175 | 40 |
| 412 | 20240906 | 122100 | 716224220 | 3175 | 3175 | 3175 | 3175 | 197 |
| 413 | 20240906 | 122000 | 715598745 | 3175 | 3170 | 3175 | 3170 | 40 |
| 414 | 20240906 | 121900 | 715471755 | 3170 | 3170 | 3170 | 3170 | 82 |
| 415 | 20240906 | 121800 | 715211815 | 3175 | 3170 | 3175 | 3170 | 43 |
| 416 | 20240906 | 121700 | 715075485 | 3170 | 3170 | 3175 | 3170 | 255 |
| 417 | 20240906 | 121600 | 714266845 | 3175 | 3170 | 3175 | 3170 | 35 |
| 418 | 20240906 | 121500 | 714155885 | 3175 | 3170 | 3175 | 3170 | 124 |
| 419 | 20240906 | 121400 | 713762790 | 3170 | 3170 | 3170 | 3170 | 161 |
| 420 | 20240906 | 121300 | 713252420 | 3165 | 3165 | 3165 | 3165 | 50 |
| 421 | 20240906 | 121200 | 713094170 | 3165 | 3165 | 3165 | 3165 | 129 |
| 422 | 20240906 | 121100 | 712685885 | 3170 | 3170 | 3170 | 3170 | 156 |
| 423 | 20240906 | 121000 | 712191365 | 3155 | 3165 | 3165 | 3155 | 1073 |
| 424 | 20240906 | 120900 | 708803580 | 3170 | 3170 | 3170 | 3170 | 112 |
| 425 | 20240906 | 120800 | 708448540 | 3170 | 3170 | 3170 | 3170 | 34 |
| 426 | 20240906 | 120700 | 708340760 | 3170 | 3170 | 3170 | 3165 | 244 |
| 427 | 20240906 | 120600 | 707567660 | 3170 | 3170 | 3170 | 3170 | 59 |
| 428 | 20240906 | 120500 | 707380630 | 3170 | 3170 | 3170 | 3170 | 182 |
| 429 | 20240906 | 120400 | 706803690 | 3170 | 3170 | 3170 | 3170 | 108 |
| 430 | 20240906 | 120300 | 706461330 | 3165 | 3165 | 3165 | 3165 | 2 |
| 431 | 20240906 | 120200 | 706455000 | 3165 | 3165 | 3165 | 3165 | 129 |
| 432 | 20240906 | 120100 | 706046715 | 3165 | 3165 | 3165 | 3165 | 115 |
| 433 | 20240906 | 120000 | 705682740 | 3165 | 3165 | 3165 | 3165 | 180 |
| 434 | 20240906 | 115900 | 705113040 | 3165 | 3165 | 3165 | 3165 | 69 |
| 435 | 20240906 | 115800 | 704894655 | 3165 | 3165 | 3165 | 3165 | 60 |
| 436 | 20240906 | 115700 | 704704755 | 3165 | 3165 | 3165 | 3165 | 153 |
| 437 | 20240906 | 115600 | 704220510 | 3150 | 3160 | 3160 | 3150 | 573 |
| 438 | 20240906 | 115500 | 702412540 | 3165 | 3165 | 3165 | 3165 | 93 |
| 439 | 20240906 | 115400 | 702118195 | 3165 | 3160 | 3165 | 3160 | 162 |
| 440 | 20240906 | 115300 | 701605610 | 3160 | 3160 | 3160 | 3155 | 1306 |
| 441 | 20240906 | 115200 | 697481910 | 3165 | 3165 | 3165 | 3165 | 125 |
| 442 | 20240906 | 115100 | 697086285 | 3155 | 3165 | 3165 | 3155 | 1268 |
| 443 | 20240906 | 115000 | 693081390 | 3170 | 3165 | 3170 | 3165 | 271 |
| 444 | 20240906 | 114900 | 692223320 | 3160 | 3165 | 3165 | 3160 | 157 |
| 445 | 20240906 | 114800 | 691726800 | 3160 | 3165 | 3165 | 3160 | 911 |
| 446 | 20240906 | 114700 | 688847870 | 3170 | 3170 | 3170 | 3170 | 116 |
| 447 | 20240906 | 114600 | 688480150 | 3165 | 3165 | 3165 | 3165 | 117 |
| 448 | 20240906 | 114500 | 688109845 | 3165 | 3170 | 3170 | 3165 | 115 |
| 449 | 20240906 | 114400 | 687745425 | 3170 | 3170 | 3170 | 3170 | 148 |
| 450 | 20240906 | 114300 | 687276265 | 3165 | 3170 | 3170 | 3165 | 107 |
| 451 | 20240906 | 114200 | 686937465 | 3165 | 3165 | 3170 | 3165 | 150 |
| 452 | 20240906 | 114100 | 686462535 | 3165 | 3165 | 3165 | 3165 | 115 |
| 453 | 20240906 | 114000 | 686098560 | 3165 | 3160 | 3165 | 3160 | 184 |
| 454 | 20240906 | 113900 | 685516700 | 3155 | 3160 | 3165 | 3155 | 5161 |
| 455 | 20240906 | 113800 | 669188035 | 3160 | 3160 | 3160 | 3155 | 686 |
| 456 | 20240906 | 113700 | 667020525 | 3160 | 3160 | 3165 | 3160 | 219 |
| 457 | 20240906 | 113600 | 666327475 | 3160 | 3165 | 3165 | 3160 | 40 |
| 458 | 20240906 | 113500 | 666200910 | 3165 | 3165 | 3165 | 3160 | 80 |
| 459 | 20240906 | 113400 | 665947720 | 3165 | 3165 | 3165 | 3165 | 134 |
| 460 | 20240906 | 113300 | 665523610 | 3165 | 3165 | 3165 | 3160 | 164 |
| 461 | 20240906 | 113200 | 665004945 | 3165 | 3170 | 3175 | 3165 | 633 |
| 462 | 20240906 | 113100 | 663001145 | 3175 | 3165 | 3175 | 3165 | 873 |
| 463 | 20240906 | 113000 | 660236630 | 3165 | 3175 | 3175 | 3160 | 8271 |
| 464 | 20240906 | 112900 | 634073205 | 3180 | 3175 | 3180 | 3175 | 85 |
| 465 | 20240906 | 112800 | 633803120 | 3175 | 3175 | 3175 | 3175 | 168 |
| 466 | 20240906 | 112700 | 633269720 | 3175 | 3175 | 3175 | 3175 | 1058 |
| 467 | 20240906 | 112600 | 629910570 | 3175 | 3170 | 3175 | 3170 | 774 |
| 468 | 20240906 | 112500 | 627456685 | 3170 | 3170 | 3170 | 3170 | 179 |
| 469 | 20240906 | 112400 | 626889255 | 3170 | 3170 | 3170 | 3170 | 1158 |
| 470 | 20240906 | 112300 | 623218395 | 3170 | 3170 | 3170 | 3170 | 142 |
| 471 | 20240906 | 112200 | 622768255 | 3170 | 3170 | 3170 | 3170 | 1143 |
| 472 | 20240906 | 112100 | 619144945 | 3170 | 3170 | 3175 | 3170 | 1143 |
| 473 | 20240906 | 112000 | 615521490 | 3170 | 3170 | 3170 | 3170 | 169 |
| 474 | 20240906 | 111900 | 614985760 | 3165 | 3165 | 3170 | 3165 | 450 |
| 475 | 20240906 | 111800 | 613561505 | 3165 | 3165 | 3165 | 3165 | 112 |
| 476 | 20240906 | 111700 | 613207025 | 3165 | 3165 | 3165 | 3165 | 115 |
| 477 | 20240906 | 111600 | 612843050 | 3165 | 3165 | 3165 | 3165 | 40 |
| 478 | 20240906 | 111500 | 612716450 | 3160 | 3165 | 3165 | 3160 | 316 |
| 479 | 20240906 | 111400 | 611717480 | 3160 | 3160 | 3160 | 3160 | 1 |
| 480 | 20240906 | 111300 | 611714320 | 3165 | 3165 | 3165 | 3165 | 149 |
| 481 | 20240906 | 111200 | 611242735 | 3165 | 3160 | 3165 | 3160 | 374 |
| 482 | 20240906 | 111100 | 610060195 | 3160 | 3160 | 3160 | 3160 | 247 |
| 483 | 20240906 | 111000 | 609279675 | 3165 | 3160 | 3165 | 3160 | 903 |
| 484 | 20240906 | 110900 | 606425440 | 3155 | 3165 | 3165 | 3155 | 154 |
| 485 | 20240906 | 110800 | 605939120 | 3165 | 3160 | 3165 | 3160 | 208 |
| 486 | 20240906 | 110700 | 605281685 | 3160 | 3160 | 3160 | 3155 | 1230 |
| 487 | 20240906 | 110600 | 601395385 | 3160 | 3160 | 3160 | 3160 | 115 |
| 488 | 20240906 | 110500 | 601031985 | 3160 | 3160 | 3160 | 3160 | 40 |
| 489 | 20240906 | 110400 | 600905585 | 3155 | 3155 | 3155 | 3155 | 229 |
| 490 | 20240906 | 110300 | 600183090 | 3155 | 3155 | 3155 | 3155 | 199 |
| 491 | 20240906 | 110200 | 599555245 | 3155 | 3150 | 3155 | 3150 | 1898 |
| 492 | 20240906 | 110100 | 593576345 | 3150 | 3150 | 3150 | 3150 | 535 |
| 493 | 20240906 | 110000 | 591891095 | 3150 | 3145 | 3150 | 3140 | 1047 |
| 494 | 20240906 | 105900 | 588602385 | 3145 | 3145 | 3145 | 3145 | 59 |
| 495 | 20240906 | 105800 | 588416830 | 3145 | 3145 | 3145 | 3145 | 50 |
| 496 | 20240906 | 105700 | 588259580 | 3145 | 3150 | 3150 | 3145 | 89 |
| 497 | 20240906 | 105600 | 587979480 | 3145 | 3140 | 3145 | 3140 | 106 |
| 498 | 20240906 | 105500 | 587646265 | 3140 | 3150 | 3150 | 3140 | 346 |
| 499 | 20240906 | 105400 | 586558425 | 3150 | 3150 | 3150 | 3150 | 28 |
| 500 | 20240906 | 105300 | 586470225 | 3150 | 3145 | 3150 | 3145 | 65 |
| 501 | 20240906 | 105200 | 586265655 | 3145 | 3145 | 3145 | 3140 | 120 |
| 502 | 20240906 | 105100 | 585888465 | 3150 | 3140 | 3150 | 3140 | 86 |
| 503 | 20240906 | 105000 | 585617760 | 3135 | 3130 | 3140 | 3130 | 357 |
| 504 | 20240906 | 104900 | 584498495 | 3130 | 3130 | 3130 | 3130 | 89 |
| 505 | 20240906 | 104800 | 584219925 | 3130 | 3130 | 3130 | 3125 | 299 |
| 506 | 20240906 | 104700 | 583285540 | 3125 | 3130 | 3130 | 3125 | 923 |
| 507 | 20240906 | 104600 | 580400175 | 3135 | 3135 | 3135 | 3135 | 80 |
| 508 | 20240906 | 104500 | 580149375 | 3140 | 3140 | 3140 | 3140 | 0 |
| 509 | 20240906 | 104400 | 580149375 | 3140 | 3130 | 3140 | 3115 | 5037 |
| 510 | 20240906 | 104300 | 564436090 | 3130 | 3135 | 3135 | 3130 | 127 |
| 511 | 20240906 | 104200 | 564038055 | 3130 | 3130 | 3130 | 3130 | 278 |
| 512 | 20240906 | 104100 | 563167915 | 3130 | 3135 | 3135 | 3125 | 6819 |
| 513 | 20240906 | 104000 | 541830100 | 3140 | 3140 | 3140 | 3140 | 800 |
| 514 | 20240906 | 103900 | 539318100 | 3135 | 3135 | 3135 | 3135 | 0 |
| 515 | 20240906 | 103800 | 539318100 | 3135 | 3135 | 3135 | 3135 | 4 |
| 516 | 20240906 | 103700 | 539305560 | 3135 | 3135 | 3135 | 3135 | 0 |
| 517 | 20240906 | 103600 | 539305560 | 3135 | 3135 | 3135 | 3135 | 75 |
| 518 | 20240906 | 103500 | 539070435 | 3135 | 3135 | 3135 | 3135 | 33 |
| 519 | 20240906 | 103400 | 538966980 | 3135 | 3135 | 3135 | 3135 | 0 |
| 520 | 20240906 | 103300 | 538966980 | 3135 | 3140 | 3145 | 3125 | 1079 |
| 521 | 20240906 | 103200 | 535590505 | 3135 | 3135 | 3135 | 3135 | 600 |
| 522 | 20240906 | 103100 | 533709505 | 3140 | 3140 | 3145 | 3140 | 54 |
| 523 | 20240906 | 103000 | 533539930 | 3140 | 3150 | 3150 | 3140 | 111 |
| 524 | 20240906 | 102900 | 533191380 | 3140 | 3150 | 3155 | 3140 | 106 |
| 525 | 20240906 | 102800 | 532858475 | 3145 | 3145 | 3145 | 3135 | 10756 |
| 526 | 20240906 | 102700 | 499092150 | 3155 | 3155 | 3155 | 3155 | 30 |
| 527 | 20240906 | 102600 | 498997500 | 3155 | 3150 | 3155 | 3145 | 1083 |
| 528 | 20240906 | 102500 | 495591045 | 3150 | 3150 | 3150 | 3150 | 54 |
| 529 | 20240906 | 102400 | 495420945 | 3150 | 3150 | 3150 | 3145 | 1050 |
| 530 | 20240906 | 102300 | 492114945 | 3150 | 3150 | 3150 | 3150 | 77 |
| 531 | 20240906 | 102200 | 491872395 | 3150 | 3150 | 3150 | 3150 | 3 |
| 532 | 20240906 | 102100 | 491862945 | 3145 | 3135 | 3150 | 3135 | 2882 |
| 533 | 20240906 | 102000 | 482824480 | 3135 | 3135 | 3135 | 3135 | 93 |
| 534 | 20240906 | 101900 | 482532925 | 3135 | 3135 | 3135 | 3135 | 123 |
| 535 | 20240906 | 101800 | 482147320 | 3135 | 3140 | 3140 | 3130 | 5175 |
| 536 | 20240906 | 101700 | 465940550 | 3140 | 3140 | 3140 | 3140 | 56 |
| 537 | 20240906 | 101600 | 465764710 | 3135 | 3135 | 3135 | 3135 | 68 |
| 538 | 20240906 | 101500 | 465551530 | 3130 | 3130 | 3130 | 3130 | 0 |
| 539 | 20240906 | 101400 | 465551530 | 3130 | 3130 | 3130 | 3130 | 2281 |
| 540 | 20240906 | 101300 | 458412000 | 3130 | 3130 | 3130 | 3130 | 1660 |
| 541 | 20240906 | 101200 | 453216200 | 3130 | 3125 | 3130 | 3125 | 201 |
| 542 | 20240906 | 101100 | 452588070 | 3125 | 3115 | 3125 | 3115 | 968 |
| 543 | 20240906 | 101000 | 449564730 | 3115 | 3135 | 3135 | 3110 | 16699 |
| 544 | 20240906 | 100900 | 397488255 | 3135 | 3140 | 3140 | 3135 | 1161 |
| 545 | 20240906 | 100800 | 393848145 | 3140 | 3140 | 3140 | 3140 | 524 |
| 546 | 20240906 | 100700 | 392202785 | 3140 | 3150 | 3150 | 3140 | 628 |
| 547 | 20240906 | 100600 | 390230855 | 3150 | 3150 | 3150 | 3145 | 94 |
| 548 | 20240906 | 100500 | 389934805 | 3150 | 3140 | 3150 | 3140 | 201 |
| 549 | 20240906 | 100400 | 389303655 | 3150 | 3150 | 3150 | 3145 | 6 |
| 550 | 20240906 | 100300 | 389284775 | 3150 | 3160 | 3165 | 3130 | 10733 |
| 551 | 20240906 | 100200 | 355601960 | 3150 | 3160 | 3170 | 3150 | 921 |
| 552 | 20240906 | 100100 | 352697515 | 3170 | 3160 | 3170 | 3160 | 10 |
| 553 | 20240906 | 100000 | 352665870 | 3155 | 3155 | 3155 | 3155 | 220 |
| 554 | 20240906 | 095900 | 351971770 | 3155 | 3155 | 3155 | 3155 | 1140 |
| 555 | 20240906 | 095800 | 348375070 | 3155 | 3155 | 3155 | 3155 | 0 |
| 556 | 20240906 | 095700 | 348375070 | 3155 | 3145 | 3155 | 3145 | 2711 |
| 557 | 20240906 | 095600 | 339839175 | 3145 | 3145 | 3145 | 3145 | 351 |
| 558 | 20240906 | 095500 | 338735280 | 3145 | 3140 | 3145 | 3140 | 727 |
| 559 | 20240906 | 095400 | 336452460 | 3135 | 3140 | 3140 | 3135 | 1053 |
| 560 | 20240906 | 095300 | 333151040 | 3140 | 3140 | 3140 | 3140 | 1 |
| 561 | 20240906 | 095200 | 333147900 | 3140 | 3140 | 3145 | 3135 | 564 |
| 562 | 20240906 | 095100 | 331377685 | 3140 | 3140 | 3140 | 3140 | 542 |
| 563 | 20240906 | 095000 | 329675805 | 3150 | 3140 | 3150 | 3140 | 122 |
| 564 | 20240906 | 094900 | 329292670 | 3130 | 3135 | 3140 | 3130 | 1436 |
| 565 | 20240906 | 094800 | 324784600 | 3135 | 3135 | 3135 | 3135 | 1313 |
| 566 | 20240906 | 094700 | 320668345 | 3135 | 3145 | 3145 | 3125 | 18705 |
| 567 | 20240906 | 094600 | 262126405 | 3155 | 3155 | 3155 | 3155 | 80 |
| 568 | 20240906 | 094500 | 261874005 | 3150 | 3150 | 3150 | 3140 | 3031 |
| 569 | 20240906 | 094400 | 252348355 | 3155 | 3155 | 3155 | 3150 | 946 |
| 570 | 20240906 | 094300 | 249366725 | 3155 | 3150 | 3155 | 3150 | 5 |
| 571 | 20240906 | 094200 | 249350965 | 3150 | 3150 | 3150 | 3150 | 75 |
| 572 | 20240906 | 094100 | 249114715 | 3150 | 3145 | 3155 | 3145 | 126 |
| 573 | 20240906 | 094000 | 248717675 | 3145 | 3145 | 3155 | 3145 | 377 |
| 574 | 20240906 | 093900 | 247531965 | 3145 | 3135 | 3150 | 3135 | 2140 |
| 575 | 20240906 | 093800 | 240805685 | 3135 | 3130 | 3135 | 3130 | 863 |
| 576 | 20240906 | 093700 | 238102680 | 3125 | 3125 | 3125 | 3125 | 0 |
| 577 | 20240906 | 093600 | 238102680 | 3125 | 3135 | 3135 | 3125 | 7935 |
| 578 | 20240906 | 093500 | 213279815 | 3135 | 3140 | 3140 | 3130 | 2528 |
| 579 | 20240906 | 093400 | 205353560 | 3140 | 3145 | 3145 | 3140 | 1735 |
| 580 | 20240906 | 093300 | 199903985 | 3150 | 3150 | 3150 | 3150 | 0 |
| 581 | 20240906 | 093200 | 199903985 | 3150 | 3150 | 3150 | 3150 | 77 |
| 582 | 20240906 | 093100 | 199661435 | 3150 | 3145 | 3150 | 3135 | 1236 |
| 583 | 20240906 | 093000 | 195778170 | 3150 | 3150 | 3160 | 3150 | 1076 |
| 584 | 20240906 | 092900 | 192387405 | 3150 | 3155 | 3160 | 3140 | 6607 |
| 585 | 20240906 | 092800 | 171620275 | 3155 | 3145 | 3155 | 3145 | 620 |
| 586 | 20240906 | 092700 | 169665595 | 3150 | 3150 | 3155 | 3150 | 500 |
| 587 | 20240906 | 092600 | 168089625 | 3135 | 3145 | 3155 | 3135 | 2863 |
| 588 | 20240906 | 092500 | 159089820 | 3150 | 3150 | 3155 | 3140 | 4108 |
| 589 | 20240906 | 092400 | 146181875 | 3150 | 3150 | 3150 | 3150 | 154 |
| 590 | 20240906 | 092300 | 145696775 | 3150 | 3150 | 3150 | 3150 | 24 |
| 591 | 20240906 | 092200 | 145621175 | 3150 | 3165 | 3165 | 3150 | 5669 |
| 592 | 20240906 | 092100 | 127762805 | 3170 | 3170 | 3170 | 3170 | 6 |
| 593 | 20240906 | 092000 | 127743785 | 3170 | 3170 | 3170 | 3170 | 2 |
| 594 | 20240906 | 091900 | 127737445 | 3155 | 3155 | 3155 | 3145 | 7411 |
| 595 | 20240906 | 091800 | 104396755 | 3170 | 3165 | 3170 | 3155 | 5031 |
| 596 | 20240906 | 091700 | 88514105 | 3170 | 3185 | 3185 | 3165 | 6885 |
| 597 | 20240906 | 091600 | 66710800 | 3180 | 3185 | 3185 | 3170 | 1166 |
| 598 | 20240906 | 091500 | 63001960 | 3180 | 3195 | 3205 | 3180 | 5755 |
| 599 | 20240906 | 091400 | 44692045 | 3200 | 3210 | 3210 | 3195 | 1096 |
| 600 | 20240906 | 091300 | 41189330 | 3210 | 3210 | 3210 | 3210 | 0 |
| 601 | 20240906 | 091200 | 41189330 | 3210 | 3210 | 3210 | 3210 | 101 |
| 602 | 20240906 | 091100 | 40865120 | 3210 | 3210 | 3210 | 3210 | 92 |
| 603 | 20240906 | 091000 | 40569800 | 3210 | 3210 | 3210 | 3210 | 0 |
| 604 | 20240906 | 090900 | 40569800 | 3210 | 3210 | 3210 | 3210 | 0 |
| 605 | 20240906 | 090800 | 40569800 | 3210 | 3210 | 3210 | 3210 | 0 |
| 606 | 20240906 | 090700 | 40569800 | 3210 | 3210 | 3210 | 3210 | 155 |
| 607 | 20240906 | 090600 | 40072250 | 3210 | 3210 | 3210 | 3210 | 0 |
| 608 | 20240906 | 090500 | 40072250 | 3210 | 3195 | 3210 | 3195 | 412 |
| 609 | 20240906 | 090400 | 38754410 | 3210 | 3210 | 3210 | 3210 | 500 |
| 610 | 20240906 | 090300 | 37149410 | 3215 | 3210 | 3215 | 3210 | 1147 |
| 611 | 20240906 | 090200 | 33464645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 612 | 20240906 | 090100 | 33464645 | 3220 | 3220 | 3220 | 3220 | 0 |
| 613 | 20240906 | 090000 | 33464645 | 3220 | 3180 | 3220 | 3180 | 10491 |