31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 3 | 20240905 | 184800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 4 | 20240905 | 184700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 5 | 20240905 | 184600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 6 | 20240905 | 184500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 7 | 20240905 | 184400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 8 | 20240905 | 184300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 9 | 20240905 | 184200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 10 | 20240905 | 184100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 11 | 20240905 | 184000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 12 | 20240905 | 183900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 13 | 20240905 | 183800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 14 | 20240905 | 183700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 15 | 20240905 | 183600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 16 | 20240905 | 183500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 17 | 20240905 | 183400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 18 | 20240905 | 183300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 19 | 20240905 | 183200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 20 | 20240905 | 183100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 21 | 20240905 | 183000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 22 | 20240905 | 182900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 23 | 20240905 | 182800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 24 | 20240905 | 182700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 25 | 20240905 | 182600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 26 | 20240905 | 182500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 27 | 20240905 | 182400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 28 | 20240905 | 182300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 29 | 20240905 | 182200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 30 | 20240905 | 182100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 31 | 20240905 | 182000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 32 | 20240905 | 181900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 33 | 20240905 | 181800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 34 | 20240905 | 181700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 35 | 20240905 | 181600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 36 | 20240905 | 181500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 37 | 20240905 | 181400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 38 | 20240905 | 181300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 39 | 20240905 | 181200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 40 | 20240905 | 181100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 41 | 20240905 | 181000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 42 | 20240905 | 180900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 43 | 20240905 | 180800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 44 | 20240905 | 180700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 45 | 20240905 | 180600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 46 | 20240905 | 180500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 47 | 20240905 | 180400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 48 | 20240905 | 180300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 49 | 20240905 | 180200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 50 | 20240905 | 180100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 51 | 20240905 | 180000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 52 | 20240905 | 175900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 53 | 20240905 | 175800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 54 | 20240905 | 175700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 55 | 20240905 | 175600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 56 | 20240905 | 175500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 57 | 20240905 | 175400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 58 | 20240905 | 175300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 59 | 20240905 | 175200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 60 | 20240905 | 175100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 61 | 20240905 | 175000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 62 | 20240905 | 174900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 63 | 20240905 | 174800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 64 | 20240905 | 174700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 65 | 20240905 | 174600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 66 | 20240905 | 174500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 67 | 20240905 | 174400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 68 | 20240905 | 174300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 69 | 20240905 | 174200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 70 | 20240905 | 174100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 71 | 20240905 | 174000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 72 | 20240905 | 173900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 73 | 20240905 | 173800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 74 | 20240905 | 173700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 75 | 20240905 | 173600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 76 | 20240905 | 173500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 77 | 20240905 | 173400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 78 | 20240905 | 173300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 79 | 20240905 | 173200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 80 | 20240905 | 173100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 81 | 20240905 | 173000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 82 | 20240905 | 172900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 83 | 20240905 | 172800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 84 | 20240905 | 172700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 85 | 20240905 | 172600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 86 | 20240905 | 172500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 87 | 20240905 | 172400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 88 | 20240905 | 172300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 89 | 20240905 | 172200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 90 | 20240905 | 172100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 91 | 20240905 | 172000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 92 | 20240905 | 171900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 93 | 20240905 | 171800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 94 | 20240905 | 171700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 95 | 20240905 | 171600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 96 | 20240905 | 171500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 97 | 20240905 | 171400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 98 | 20240905 | 171300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 99 | 20240905 | 171200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 100 | 20240905 | 171100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 101 | 20240905 | 171000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 102 | 20240905 | 170900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 103 | 20240905 | 170800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 104 | 20240905 | 170700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 105 | 20240905 | 170600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 106 | 20240905 | 170500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 107 | 20240905 | 170400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 108 | 20240905 | 170300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 109 | 20240905 | 170200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 110 | 20240905 | 170100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 111 | 20240905 | 170000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 112 | 20240905 | 165900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 113 | 20240905 | 165800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 114 | 20240905 | 165700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 115 | 20240905 | 165600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 116 | 20240905 | 165500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 117 | 20240905 | 165400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 118 | 20240905 | 165300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 119 | 20240905 | 165200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 120 | 20240905 | 165100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 121 | 20240905 | 165000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 122 | 20240905 | 164900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 123 | 20240905 | 164800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 124 | 20240905 | 164700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 125 | 20240905 | 164600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 126 | 20240905 | 164500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 127 | 20240905 | 164400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 128 | 20240905 | 164300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 129 | 20240905 | 164200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 130 | 20240905 | 164100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 131 | 20240905 | 164000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 132 | 20240905 | 163900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 133 | 20240905 | 163800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 134 | 20240905 | 163700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 135 | 20240905 | 163600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 136 | 20240905 | 163500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 137 | 20240905 | 163400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 138 | 20240905 | 163300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 139 | 20240905 | 163200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 140 | 20240905 | 163100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 141 | 20240905 | 163000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 142 | 20240905 | 162900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 143 | 20240905 | 162800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 144 | 20240905 | 162700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 145 | 20240905 | 162600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 146 | 20240905 | 162500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 147 | 20240905 | 162400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 148 | 20240905 | 162300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 149 | 20240905 | 162200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 150 | 20240905 | 162100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 151 | 20240905 | 162000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 152 | 20240905 | 161900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 153 | 20240905 | 161800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 154 | 20240905 | 161700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 155 | 20240905 | 161600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 156 | 20240905 | 161500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 157 | 20240905 | 161400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 158 | 20240905 | 161300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 159 | 20240905 | 161200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 160 | 20240905 | 161100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 161 | 20240905 | 161000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 162 | 20240905 | 160900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 163 | 20240905 | 160800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 164 | 20240905 | 160700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 165 | 20240905 | 160600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 166 | 20240905 | 160500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 167 | 20240905 | 160400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 168 | 20240905 | 160300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 169 | 20240905 | 160200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 170 | 20240905 | 160100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 171 | 20240905 | 160000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 172 | 20240905 | 155900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 173 | 20240905 | 155800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 174 | 20240905 | 155700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 175 | 20240905 | 155600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 176 | 20240905 | 155500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 177 | 20240905 | 155400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 178 | 20240905 | 155300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 179 | 20240905 | 155200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 180 | 20240905 | 155100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 181 | 20240905 | 155000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 182 | 20240905 | 154900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 183 | 20240905 | 154800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 184 | 20240905 | 154700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 185 | 20240905 | 154600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 186 | 20240905 | 154500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 187 | 20240905 | 154400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 188 | 20240905 | 154300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 189 | 20240905 | 154200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 190 | 20240905 | 154100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 191 | 20240905 | 154000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 192 | 20240905 | 153900 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 193 | 20240905 | 153800 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 194 | 20240905 | 153700 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 195 | 20240905 | 153600 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 196 | 20240905 | 153500 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 197 | 20240905 | 153400 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 198 | 20240905 | 153300 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 199 | 20240905 | 153200 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 200 | 20240905 | 153100 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 0 |
| 201 | 20240905 | 153000 | 1014956610 | 10480 | 10480 | 10480 | 10480 | 1380 |
| 202 | 20240905 | 152900 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 203 | 20240905 | 152800 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 204 | 20240905 | 152700 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 205 | 20240905 | 152600 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 206 | 20240905 | 152500 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 207 | 20240905 | 152400 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 208 | 20240905 | 152300 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 209 | 20240905 | 152200 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 210 | 20240905 | 152100 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 211 | 20240905 | 152000 | 1000494210 | 10490 | 10490 | 10490 | 10490 | 0 |
| 212 | 20240905 | 151900 | 1000494210 | 10490 | 10540 | 10550 | 10490 | 311 |
| 213 | 20240905 | 151800 | 997228010 | 10550 | 10590 | 10590 | 10550 | 103 |
| 214 | 20240905 | 151700 | 996138520 | 10590 | 10560 | 10590 | 10560 | 775 |
| 215 | 20240905 | 151600 | 987938060 | 10560 | 10560 | 10590 | 10560 | 436 |
| 216 | 20240905 | 151500 | 983326640 | 10590 | 10560 | 10590 | 10550 | 495 |
| 217 | 20240905 | 151400 | 978095300 | 10590 | 10600 | 10600 | 10550 | 550 |
| 218 | 20240905 | 151300 | 972283120 | 10600 | 10600 | 10600 | 10510 | 514 |
| 219 | 20240905 | 151200 | 966840970 | 10580 | 10590 | 10600 | 10580 | 486 |
| 220 | 20240905 | 151100 | 961693700 | 10590 | 10590 | 10600 | 10590 | 513 |
| 221 | 20240905 | 151000 | 956257690 | 10600 | 10600 | 10600 | 10590 | 545 |
| 222 | 20240905 | 150900 | 950481330 | 10590 | 10600 | 10600 | 10590 | 393 |
| 223 | 20240905 | 150800 | 946316030 | 10580 | 10620 | 10620 | 10570 | 665 |
| 224 | 20240905 | 150700 | 939266890 | 10620 | 10600 | 10620 | 10580 | 617 |
| 225 | 20240905 | 150600 | 932721340 | 10600 | 10590 | 10600 | 10560 | 347 |
| 226 | 20240905 | 150500 | 929050960 | 10590 | 10620 | 10620 | 10590 | 341 |
| 227 | 20240905 | 150400 | 925438570 | 10600 | 10610 | 10620 | 10570 | 666 |
| 228 | 20240905 | 150300 | 918376600 | 10600 | 10590 | 10600 | 10540 | 534 |
| 229 | 20240905 | 150200 | 912723060 | 10620 | 10600 | 10620 | 10550 | 424 |
| 230 | 20240905 | 150100 | 908230590 | 10600 | 10590 | 10600 | 10580 | 329 |
| 231 | 20240905 | 150000 | 904745040 | 10600 | 10590 | 10610 | 10590 | 565 |
| 232 | 20240905 | 145900 | 898753760 | 10600 | 10550 | 10600 | 10550 | 624 |
| 233 | 20240905 | 145800 | 892146790 | 10540 | 10590 | 10590 | 10520 | 784 |
| 234 | 20240905 | 145700 | 883864900 | 10600 | 10600 | 10610 | 10550 | 266 |
| 235 | 20240905 | 145600 | 881047900 | 10600 | 10590 | 10600 | 10590 | 389 |
| 236 | 20240905 | 145500 | 876926760 | 10590 | 10560 | 10590 | 10550 | 794 |
| 237 | 20240905 | 145400 | 868536180 | 10560 | 10550 | 10560 | 10540 | 960 |
| 238 | 20240905 | 145300 | 858405730 | 10560 | 10570 | 10570 | 10560 | 562 |
| 239 | 20240905 | 145200 | 852468930 | 10580 | 10590 | 10600 | 10580 | 533 |
| 240 | 20240905 | 145100 | 846822250 | 10590 | 10590 | 10600 | 10580 | 552 |
| 241 | 20240905 | 145000 | 840975170 | 10590 | 10600 | 10600 | 10570 | 582 |
| 242 | 20240905 | 144900 | 834811740 | 10590 | 10580 | 10590 | 10580 | 567 |
| 243 | 20240905 | 144800 | 828808270 | 10590 | 10590 | 10590 | 10580 | 340 |
| 244 | 20240905 | 144700 | 825210610 | 10580 | 10590 | 10590 | 10560 | 529 |
| 245 | 20240905 | 144600 | 819616350 | 10590 | 10570 | 10590 | 10570 | 507 |
| 246 | 20240905 | 144500 | 814251230 | 10570 | 10560 | 10580 | 10560 | 561 |
| 247 | 20240905 | 144400 | 808325210 | 10560 | 10550 | 10560 | 10540 | 446 |
| 248 | 20240905 | 144300 | 803619270 | 10550 | 10530 | 10550 | 10530 | 518 |
| 249 | 20240905 | 144200 | 798158690 | 10540 | 10520 | 10540 | 10510 | 1756 |
| 250 | 20240905 | 144100 | 779668080 | 10530 | 10450 | 10540 | 10450 | 978 |
| 251 | 20240905 | 144000 | 769409570 | 10450 | 10420 | 10450 | 10400 | 1247 |
| 252 | 20240905 | 143900 | 756410980 | 10400 | 10350 | 10400 | 10350 | 190 |
| 253 | 20240905 | 143800 | 754435920 | 10390 | 10390 | 10390 | 10390 | 0 |
| 254 | 20240905 | 143700 | 754435920 | 10390 | 10390 | 10390 | 10390 | 30 |
| 255 | 20240905 | 143600 | 754124220 | 10390 | 10390 | 10390 | 10390 | 3 |
| 256 | 20240905 | 143500 | 754093050 | 10390 | 10390 | 10390 | 10390 | 0 |
| 257 | 20240905 | 143400 | 754093050 | 10390 | 10330 | 10390 | 10330 | 462 |
| 258 | 20240905 | 143300 | 749313970 | 10300 | 10280 | 10300 | 10280 | 2320 |
| 259 | 20240905 | 143200 | 725419010 | 10290 | 10300 | 10300 | 10290 | 16 |
| 260 | 20240905 | 143100 | 725254360 | 10290 | 10290 | 10290 | 10290 | 163 |
| 261 | 20240905 | 143000 | 723577090 | 10290 | 10280 | 10290 | 10270 | 543 |
| 262 | 20240905 | 142900 | 717997890 | 10290 | 10310 | 10310 | 10280 | 451 |
| 263 | 20240905 | 142800 | 713352600 | 10310 | 10310 | 10310 | 10310 | 10 |
| 264 | 20240905 | 142700 | 713249500 | 10310 | 10310 | 10310 | 10310 | 5 |
| 265 | 20240905 | 142600 | 713197950 | 10330 | 10310 | 10330 | 10310 | 43 |
| 266 | 20240905 | 142500 | 712754560 | 10300 | 10340 | 10340 | 10300 | 44 |
| 267 | 20240905 | 142400 | 712299960 | 10340 | 10300 | 10340 | 10300 | 74 |
| 268 | 20240905 | 142300 | 711537680 | 10310 | 10310 | 10310 | 10310 | 143 |
| 269 | 20240905 | 142200 | 710063350 | 10320 | 10340 | 10340 | 10320 | 342 |
| 270 | 20240905 | 142100 | 706533470 | 10310 | 10310 | 10310 | 10310 | 55 |
| 271 | 20240905 | 142000 | 705966420 | 10340 | 10330 | 10340 | 10330 | 21 |
| 272 | 20240905 | 141900 | 705749480 | 10340 | 10340 | 10340 | 10340 | 0 |
| 273 | 20240905 | 141800 | 705749480 | 10340 | 10340 | 10340 | 10340 | 0 |
| 274 | 20240905 | 141700 | 705749480 | 10340 | 10260 | 10340 | 10260 | 101 |
| 275 | 20240905 | 141600 | 704713140 | 10340 | 10340 | 10340 | 10330 | 46 |
| 276 | 20240905 | 141500 | 704237540 | 10290 | 10270 | 10300 | 10270 | 1173 |
| 277 | 20240905 | 141400 | 692166120 | 10270 | 10250 | 10270 | 10250 | 142 |
| 278 | 20240905 | 141300 | 690710550 | 10250 | 10270 | 10270 | 10220 | 408 |
| 279 | 20240905 | 141200 | 686533860 | 10270 | 10260 | 10290 | 10260 | 137 |
| 280 | 20240905 | 141100 | 685125610 | 10220 | 10250 | 10260 | 10210 | 2102 |
| 281 | 20240905 | 141000 | 663641420 | 10250 | 10260 | 10260 | 10250 | 104 |
| 282 | 20240905 | 140900 | 662575380 | 10260 | 10280 | 10280 | 10260 | 374 |
| 283 | 20240905 | 140800 | 658737640 | 10290 | 10290 | 10290 | 10290 | 10 |
| 284 | 20240905 | 140700 | 658634740 | 10260 | 10270 | 10270 | 10250 | 2150 |
| 285 | 20240905 | 140600 | 636565930 | 10270 | 10270 | 10270 | 10270 | 123 |
| 286 | 20240905 | 140500 | 635302720 | 10270 | 10280 | 10280 | 10270 | 7 |
| 287 | 20240905 | 140400 | 635230790 | 10280 | 10280 | 10290 | 10280 | 638 |
| 288 | 20240905 | 140300 | 628671140 | 10280 | 10320 | 10320 | 10280 | 2015 |
| 289 | 20240905 | 140200 | 607915660 | 10320 | 10320 | 10320 | 10320 | 0 |
| 290 | 20240905 | 140100 | 607915660 | 10320 | 10320 | 10320 | 10320 | 132 |
| 291 | 20240905 | 140000 | 606553420 | 10310 | 10310 | 10310 | 10310 | 14 |
| 292 | 20240905 | 135900 | 606409080 | 10340 | 10340 | 10340 | 10340 | 0 |
| 293 | 20240905 | 135800 | 606409080 | 10340 | 10340 | 10340 | 10340 | 1 |
| 294 | 20240905 | 135700 | 606398740 | 10300 | 10310 | 10310 | 10300 | 1750 |
| 295 | 20240905 | 135600 | 588366850 | 10320 | 10340 | 10340 | 10320 | 98 |
| 296 | 20240905 | 135500 | 587355390 | 10310 | 10310 | 10310 | 10310 | 1 |
| 297 | 20240905 | 135400 | 587345080 | 10300 | 10320 | 10320 | 10300 | 769 |
| 298 | 20240905 | 135300 | 579419750 | 10340 | 10340 | 10340 | 10340 | 1 |
| 299 | 20240905 | 135200 | 579409410 | 10320 | 10320 | 10320 | 10320 | 0 |
| 300 | 20240905 | 135100 | 579409410 | 10320 | 10320 | 10320 | 10320 | 5 |
| 301 | 20240905 | 135000 | 579357810 | 10320 | 10320 | 10320 | 10320 | 13 |
| 302 | 20240905 | 134900 | 579223650 | 10320 | 10310 | 10320 | 10310 | 31 |
| 303 | 20240905 | 134800 | 578903740 | 10320 | 10320 | 10320 | 10320 | 100 |
| 304 | 20240905 | 134700 | 577871740 | 10320 | 10320 | 10320 | 10320 | 4 |
| 305 | 20240905 | 134600 | 577830460 | 10320 | 10350 | 10350 | 10320 | 512 |
| 306 | 20240905 | 134500 | 572542650 | 10350 | 10350 | 10350 | 10350 | 203 |
| 307 | 20240905 | 134400 | 570441600 | 10350 | 10350 | 10350 | 10350 | 0 |
| 308 | 20240905 | 134300 | 570441600 | 10350 | 10350 | 10350 | 10350 | 400 |
| 309 | 20240905 | 134200 | 566301600 | 10360 | 10360 | 10360 | 10360 | 42 |
| 310 | 20240905 | 134100 | 565866480 | 10350 | 10350 | 10350 | 10350 | 0 |
| 311 | 20240905 | 134000 | 565866480 | 10350 | 10360 | 10360 | 10350 | 1000 |
| 312 | 20240905 | 133900 | 555515810 | 10400 | 10380 | 10400 | 10380 | 343 |
| 313 | 20240905 | 133800 | 551955410 | 10360 | 10360 | 10360 | 10360 | 0 |
| 314 | 20240905 | 133700 | 551955410 | 10360 | 10360 | 10360 | 10360 | 0 |
| 315 | 20240905 | 133600 | 551955410 | 10360 | 10360 | 10360 | 10360 | 0 |
| 316 | 20240905 | 133500 | 551955410 | 10360 | 10360 | 10360 | 10360 | 0 |
| 317 | 20240905 | 133400 | 551955410 | 10360 | 10360 | 10360 | 10360 | 39 |
| 318 | 20240905 | 133300 | 551551370 | 10380 | 10380 | 10380 | 10380 | 10 |
| 319 | 20240905 | 133200 | 551447570 | 10380 | 10380 | 10380 | 10380 | 30 |
| 320 | 20240905 | 133100 | 551136170 | 10380 | 10380 | 10380 | 10350 | 731 |
| 321 | 20240905 | 133000 | 543559510 | 10390 | 10400 | 10400 | 10390 | 229 |
| 322 | 20240905 | 132900 | 541178400 | 10390 | 10370 | 10390 | 10370 | 34 |
| 323 | 20240905 | 132800 | 540825320 | 10370 | 10370 | 10370 | 10370 | 46 |
| 324 | 20240905 | 132700 | 540348300 | 10370 | 10390 | 10390 | 10370 | 56 |
| 325 | 20240905 | 132600 | 539767560 | 10370 | 10380 | 10380 | 10370 | 116 |
| 326 | 20240905 | 132500 | 538564630 | 10380 | 10380 | 10380 | 10380 | 45 |
| 327 | 20240905 | 132400 | 538097530 | 10400 | 10400 | 10400 | 10400 | 1 |
| 328 | 20240905 | 132300 | 538087130 | 10390 | 10360 | 10390 | 10360 | 31 |
| 329 | 20240905 | 132200 | 537765480 | 10390 | 10390 | 10390 | 10390 | 13 |
| 330 | 20240905 | 132100 | 537630410 | 10390 | 10390 | 10390 | 10390 | 0 |
| 331 | 20240905 | 132000 | 537630410 | 10390 | 10390 | 10390 | 10390 | 1 |
| 332 | 20240905 | 131900 | 537620020 | 10360 | 10370 | 10370 | 10360 | 55 |
| 333 | 20240905 | 131800 | 537049870 | 10380 | 10380 | 10380 | 10380 | 86 |
| 334 | 20240905 | 131700 | 536157190 | 10380 | 10380 | 10380 | 10380 | 11 |
| 335 | 20240905 | 131600 | 536043010 | 10400 | 10400 | 10400 | 10400 | 0 |
| 336 | 20240905 | 131500 | 536043010 | 10400 | 10400 | 10400 | 10400 | 0 |
| 337 | 20240905 | 131400 | 536043010 | 10400 | 10340 | 10400 | 10340 | 59 |
| 338 | 20240905 | 131300 | 535432670 | 10340 | 10340 | 10340 | 10340 | 120 |
| 339 | 20240905 | 131200 | 534191870 | 10340 | 10330 | 10340 | 10330 | 100 |
| 340 | 20240905 | 131100 | 533157880 | 10340 | 10340 | 10340 | 10320 | 105 |
| 341 | 20240905 | 131000 | 532073360 | 10340 | 10340 | 10340 | 10340 | 60 |
| 342 | 20240905 | 130900 | 531452960 | 10340 | 10320 | 10340 | 10320 | 2 |
| 343 | 20240905 | 130800 | 531432300 | 10310 | 10310 | 10310 | 10310 | 50 |
| 344 | 20240905 | 130700 | 530916800 | 10310 | 10330 | 10330 | 10310 | 51 |
| 345 | 20240905 | 130600 | 530390670 | 10320 | 10320 | 10320 | 10320 | 146 |
| 346 | 20240905 | 130500 | 528883950 | 10320 | 10320 | 10320 | 10300 | 111 |
| 347 | 20240905 | 130400 | 527740000 | 10300 | 10300 | 10300 | 10300 | 284 |
| 348 | 20240905 | 130300 | 524814800 | 10300 | 10300 | 10300 | 10300 | 15 |
| 349 | 20240905 | 130200 | 524660300 | 10300 | 10310 | 10310 | 10300 | 703 |
| 350 | 20240905 | 130100 | 517419390 | 10300 | 10300 | 10310 | 10300 | 133 |
| 351 | 20240905 | 130000 | 516049480 | 10290 | 10310 | 10310 | 10290 | 2748 |
| 352 | 20240905 | 125900 | 487738190 | 10320 | 10320 | 10320 | 10320 | 25 |
| 353 | 20240905 | 125800 | 487480190 | 10320 | 10320 | 10320 | 10320 | 63 |
| 354 | 20240905 | 125700 | 486830030 | 10320 | 10310 | 10320 | 10310 | 266 |
| 355 | 20240905 | 125600 | 484084920 | 10320 | 10320 | 10320 | 10310 | 290 |
| 356 | 20240905 | 125500 | 481092610 | 10320 | 10320 | 10320 | 10320 | 616 |
| 357 | 20240905 | 125400 | 474735490 | 10330 | 10320 | 10330 | 10320 | 671 |
| 358 | 20240905 | 125300 | 467808020 | 10320 | 10340 | 10340 | 10320 | 963 |
| 359 | 20240905 | 125200 | 457864600 | 10340 | 10350 | 10350 | 10340 | 170 |
| 360 | 20240905 | 125100 | 456106600 | 10350 | 10350 | 10350 | 10350 | 894 |
| 361 | 20240905 | 125000 | 446853700 | 10350 | 10350 | 10350 | 10350 | 113 |
| 362 | 20240905 | 124900 | 445684150 | 10360 | 10360 | 10360 | 10360 | 0 |
| 363 | 20240905 | 124800 | 445684150 | 10360 | 10370 | 10370 | 10360 | 1129 |
| 364 | 20240905 | 124700 | 433986970 | 10370 | 10360 | 10380 | 10360 | 222 |
| 365 | 20240905 | 124600 | 431684780 | 10380 | 10380 | 10380 | 10370 | 802 |
| 366 | 20240905 | 124500 | 423360030 | 10360 | 10360 | 10360 | 10360 | 0 |
| 367 | 20240905 | 124400 | 423360030 | 10360 | 10400 | 10400 | 10360 | 17 |
| 368 | 20240905 | 124300 | 423183750 | 10380 | 10390 | 10400 | 10380 | 3 |
| 369 | 20240905 | 124200 | 423152580 | 10400 | 10370 | 10400 | 10370 | 3 |
| 370 | 20240905 | 124100 | 423121410 | 10350 | 10340 | 10350 | 10320 | 811 |
| 371 | 20240905 | 124000 | 414739640 | 10340 | 10350 | 10370 | 10340 | 302 |
| 372 | 20240905 | 123900 | 411615150 | 10360 | 10360 | 10360 | 10360 | 129 |
| 373 | 20240905 | 123800 | 410278710 | 10370 | 10380 | 10400 | 10350 | 1013 |
| 374 | 20240905 | 123700 | 399786180 | 10390 | 10400 | 10400 | 10390 | 35 |
| 375 | 20240905 | 123600 | 399422480 | 10390 | 10390 | 10390 | 10390 | 5 |
| 376 | 20240905 | 123500 | 399370530 | 10390 | 10390 | 10390 | 10390 | 472 |
| 377 | 20240905 | 123400 | 394466450 | 10390 | 10390 | 10400 | 10390 | 40 |
| 378 | 20240905 | 123300 | 394050760 | 10390 | 10400 | 10400 | 10390 | 56 |
| 379 | 20240905 | 123200 | 393468910 | 10400 | 10400 | 10400 | 10390 | 156 |
| 380 | 20240905 | 123100 | 391846650 | 10400 | 10400 | 10400 | 10400 | 300 |
| 381 | 20240905 | 123000 | 388726650 | 10400 | 10430 | 10430 | 10400 | 1000 |
| 382 | 20240905 | 122900 | 378324310 | 10440 | 10440 | 10440 | 10440 | 10 |
| 383 | 20240905 | 122800 | 378219910 | 10410 | 10410 | 10410 | 10410 | 0 |
| 384 | 20240905 | 122700 | 378219910 | 10410 | 10410 | 10410 | 10410 | 66 |
| 385 | 20240905 | 122600 | 377532850 | 10410 | 10430 | 10440 | 10410 | 679 |
| 386 | 20240905 | 122500 | 370455930 | 10440 | 10450 | 10450 | 10430 | 97 |
| 387 | 20240905 | 122400 | 369443250 | 10450 | 10450 | 10450 | 10450 | 15 |
| 388 | 20240905 | 122300 | 369286500 | 10450 | 10450 | 10460 | 10450 | 28 |
| 389 | 20240905 | 122200 | 368993870 | 10450 | 10450 | 10450 | 10450 | 1 |
| 390 | 20240905 | 122100 | 368983420 | 10460 | 10450 | 10460 | 10450 | 345 |
| 391 | 20240905 | 122000 | 365378060 | 10460 | 10480 | 10480 | 10460 | 196 |
| 392 | 20240905 | 121900 | 363327710 | 10480 | 10470 | 10480 | 10470 | 325 |
| 393 | 20240905 | 121800 | 359924950 | 10480 | 10500 | 10500 | 10480 | 185 |
| 394 | 20240905 | 121700 | 357985270 | 10480 | 10480 | 10480 | 10480 | 0 |
| 395 | 20240905 | 121600 | 357985270 | 10480 | 10480 | 10480 | 10480 | 0 |
| 396 | 20240905 | 121500 | 357985270 | 10480 | 10480 | 10480 | 10480 | 96 |
| 397 | 20240905 | 121400 | 356979190 | 10490 | 10500 | 10500 | 10490 | 98 |
| 398 | 20240905 | 121300 | 355950340 | 10490 | 10490 | 10490 | 10490 | 0 |
| 399 | 20240905 | 121200 | 355950340 | 10490 | 10490 | 10490 | 10490 | 0 |
| 400 | 20240905 | 121100 | 355950340 | 10490 | 10530 | 10530 | 10490 | 19 |
| 401 | 20240905 | 121000 | 355750630 | 10530 | 10530 | 10530 | 10530 | 0 |
| 402 | 20240905 | 120900 | 355750630 | 10530 | 10490 | 10530 | 10490 | 115 |
| 403 | 20240905 | 120800 | 354544240 | 10530 | 10510 | 10530 | 10510 | 4 |
| 404 | 20240905 | 120700 | 354502150 | 10530 | 10520 | 10540 | 10500 | 345 |
| 405 | 20240905 | 120600 | 350876980 | 10540 | 10540 | 10540 | 10540 | 1 |
| 406 | 20240905 | 120500 | 350866440 | 10520 | 10520 | 10520 | 10520 | 0 |
| 407 | 20240905 | 120400 | 350866440 | 10520 | 10520 | 10520 | 10520 | 299 |
| 408 | 20240905 | 120300 | 347720960 | 10520 | 10520 | 10520 | 10520 | 0 |
| 409 | 20240905 | 120200 | 347720960 | 10520 | 10530 | 10530 | 10520 | 75 |
| 410 | 20240905 | 120100 | 346931750 | 10530 | 10530 | 10530 | 10530 | 0 |
| 411 | 20240905 | 120000 | 346931750 | 10530 | 10530 | 10530 | 10530 | 0 |
| 412 | 20240905 | 115900 | 346931750 | 10530 | 10520 | 10530 | 10520 | 34 |
| 413 | 20240905 | 115800 | 346574060 | 10520 | 10520 | 10520 | 10520 | 0 |
| 414 | 20240905 | 115700 | 346574060 | 10520 | 10520 | 10520 | 10520 | 0 |
| 415 | 20240905 | 115600 | 346574060 | 10520 | 10520 | 10520 | 10520 | 101 |
| 416 | 20240905 | 115500 | 345511540 | 10520 | 10530 | 10540 | 10520 | 4 |
| 417 | 20240905 | 115400 | 345469420 | 10510 | 10510 | 10510 | 10510 | 6 |
| 418 | 20240905 | 115300 | 345406360 | 10510 | 10520 | 10520 | 10510 | 70 |
| 419 | 20240905 | 115200 | 344670230 | 10510 | 10510 | 10510 | 10510 | 0 |
| 420 | 20240905 | 115100 | 344670230 | 10510 | 10510 | 10510 | 10510 | 0 |
| 421 | 20240905 | 115000 | 344670230 | 10510 | 10510 | 10510 | 10510 | 8 |
| 422 | 20240905 | 114900 | 344586150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 423 | 20240905 | 114800 | 344586150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 424 | 20240905 | 114700 | 344586150 | 10500 | 10500 | 10500 | 10500 | 0 |
| 425 | 20240905 | 114600 | 344586150 | 10500 | 10500 | 10500 | 10500 | 1 |
| 426 | 20240905 | 114500 | 344575650 | 10510 | 10510 | 10510 | 10510 | 177 |
| 427 | 20240905 | 114400 | 342715380 | 10510 | 10510 | 10510 | 10510 | 0 |
| 428 | 20240905 | 114300 | 342715380 | 10510 | 10510 | 10510 | 10510 | 0 |
| 429 | 20240905 | 114200 | 342715380 | 10510 | 10510 | 10510 | 10510 | 74 |
| 430 | 20240905 | 114100 | 341937640 | 10530 | 10530 | 10530 | 10530 | 0 |
| 431 | 20240905 | 114000 | 341937640 | 10530 | 10540 | 10540 | 10520 | 185 |
| 432 | 20240905 | 113900 | 339990980 | 10540 | 10540 | 10540 | 10540 | 5 |
| 433 | 20240905 | 113800 | 339938280 | 10530 | 10530 | 10530 | 10530 | 7 |
| 434 | 20240905 | 113700 | 339864570 | 10540 | 10530 | 10540 | 10530 | 134 |
| 435 | 20240905 | 113600 | 338452630 | 10520 | 10520 | 10520 | 10520 | 0 |
| 436 | 20240905 | 113500 | 338452630 | 10520 | 10520 | 10520 | 10520 | 53 |
| 437 | 20240905 | 113400 | 337895070 | 10520 | 10520 | 10520 | 10520 | 0 |
| 438 | 20240905 | 113300 | 337895070 | 10520 | 10510 | 10520 | 10510 | 32 |
| 439 | 20240905 | 113200 | 337558440 | 10510 | 10510 | 10510 | 10510 | 1 |
| 440 | 20240905 | 113100 | 337547930 | 10490 | 10490 | 10490 | 10490 | 0 |
| 441 | 20240905 | 113000 | 337547930 | 10490 | 10490 | 10490 | 10490 | 0 |
| 442 | 20240905 | 112900 | 337547930 | 10490 | 10500 | 10500 | 10490 | 131 |
| 443 | 20240905 | 112800 | 336172890 | 10500 | 10500 | 10500 | 10500 | 1 |
| 444 | 20240905 | 112700 | 336162390 | 10480 | 10480 | 10480 | 10480 | 0 |
| 445 | 20240905 | 112600 | 336162390 | 10480 | 10480 | 10480 | 10480 | 29 |
| 446 | 20240905 | 112500 | 335858470 | 10490 | 10490 | 10490 | 10490 | 22 |
| 447 | 20240905 | 112400 | 335627690 | 10480 | 10490 | 10490 | 10480 | 222 |
| 448 | 20240905 | 112300 | 333300250 | 10490 | 10470 | 10540 | 10470 | 15 |
| 449 | 20240905 | 112200 | 333142770 | 10540 | 10480 | 10540 | 10470 | 23 |
| 450 | 20240905 | 112100 | 332901420 | 10460 | 10450 | 10500 | 10450 | 39 |
| 451 | 20240905 | 112000 | 332493450 | 10460 | 10460 | 10460 | 10460 | 65 |
| 452 | 20240905 | 111900 | 331813550 | 10470 | 10470 | 10470 | 10470 | 86 |
| 453 | 20240905 | 111800 | 330913130 | 10460 | 10460 | 10460 | 10460 | 0 |
| 454 | 20240905 | 111700 | 330913130 | 10460 | 10460 | 10460 | 10460 | 1 |
| 455 | 20240905 | 111600 | 330902670 | 10470 | 10480 | 10480 | 10470 | 40 |
| 456 | 20240905 | 111500 | 330483760 | 10510 | 10510 | 10510 | 10510 | 8 |
| 457 | 20240905 | 111400 | 330399680 | 10450 | 10490 | 10490 | 10450 | 130 |
| 458 | 20240905 | 111300 | 329038230 | 10450 | 10450 | 10450 | 10450 | 0 |
| 459 | 20240905 | 111200 | 329038230 | 10450 | 10450 | 10450 | 10450 | 2 |
| 460 | 20240905 | 111100 | 329017330 | 10450 | 10450 | 10450 | 10450 | 122 |
| 461 | 20240905 | 111000 | 327742430 | 10450 | 10450 | 10450 | 10450 | 42 |
| 462 | 20240905 | 110900 | 327303530 | 10450 | 10480 | 10480 | 10450 | 652 |
| 463 | 20240905 | 110800 | 320482700 | 10480 | 10480 | 10480 | 10480 | 94 |
| 464 | 20240905 | 110700 | 319497580 | 10490 | 10500 | 10510 | 10490 | 87 |
| 465 | 20240905 | 110600 | 318584430 | 10540 | 10500 | 10540 | 10500 | 261 |
| 466 | 20240905 | 110500 | 315841050 | 10510 | 10530 | 10530 | 10510 | 377 |
| 467 | 20240905 | 110400 | 311875940 | 10540 | 10540 | 10540 | 10540 | 71 |
| 468 | 20240905 | 110300 | 311127600 | 10540 | 10540 | 10540 | 10540 | 0 |
| 469 | 20240905 | 110200 | 311127600 | 10540 | 10530 | 10540 | 10530 | 18 |
| 470 | 20240905 | 110100 | 310938010 | 10530 | 10520 | 10530 | 10520 | 113 |
| 471 | 20240905 | 110000 | 309749180 | 10520 | 10530 | 10530 | 10510 | 311 |
| 472 | 20240905 | 105900 | 306474660 | 10540 | 10550 | 10550 | 10540 | 131 |
| 473 | 20240905 | 105800 | 305093370 | 10570 | 10570 | 10570 | 10570 | 1 |
| 474 | 20240905 | 105700 | 305082800 | 10550 | 10570 | 10570 | 10550 | 134 |
| 475 | 20240905 | 105600 | 303668470 | 10550 | 10550 | 10550 | 10550 | 0 |
| 476 | 20240905 | 105500 | 303668470 | 10550 | 10560 | 10560 | 10550 | 100 |
| 477 | 20240905 | 105400 | 302613200 | 10550 | 10560 | 10560 | 10550 | 223 |
| 478 | 20240905 | 105300 | 300259110 | 10610 | 10610 | 10610 | 10610 | 5 |
| 479 | 20240905 | 105200 | 300206060 | 10550 | 10590 | 10590 | 10550 | 519 |
| 480 | 20240905 | 105100 | 294715820 | 10590 | 10630 | 10630 | 10590 | 325 |
| 481 | 20240905 | 105000 | 291268560 | 10630 | 10640 | 10640 | 10630 | 61 |
| 482 | 20240905 | 104900 | 290619570 | 10650 | 10650 | 10650 | 10650 | 104 |
| 483 | 20240905 | 104800 | 289511970 | 10650 | 10670 | 10670 | 10650 | 50 |
| 484 | 20240905 | 104700 | 288978830 | 10680 | 10680 | 10680 | 10680 | 0 |
| 485 | 20240905 | 104600 | 288978830 | 10680 | 10680 | 10680 | 10680 | 0 |
| 486 | 20240905 | 104500 | 288978830 | 10680 | 10710 | 10710 | 10680 | 197 |
| 487 | 20240905 | 104400 | 286872580 | 10710 | 10710 | 10710 | 10710 | 28 |
| 488 | 20240905 | 104300 | 286572700 | 10710 | 10710 | 10710 | 10710 | 14 |
| 489 | 20240905 | 104200 | 286422760 | 10700 | 10700 | 10700 | 10700 | 0 |
| 490 | 20240905 | 104100 | 286422760 | 10700 | 10710 | 10710 | 10700 | 1114 |
| 491 | 20240905 | 104000 | 274502910 | 10700 | 10710 | 10720 | 10700 | 584 |
| 492 | 20240905 | 103900 | 268248330 | 10720 | 10720 | 10720 | 10720 | 25 |
| 493 | 20240905 | 103800 | 267980330 | 10720 | 10720 | 10720 | 10720 | 117 |
| 494 | 20240905 | 103700 | 266726090 | 10720 | 10710 | 10720 | 10710 | 2 |
| 495 | 20240905 | 103600 | 266704660 | 10720 | 10730 | 10730 | 10720 | 611 |
| 496 | 20240905 | 103500 | 260153830 | 10730 | 10740 | 10740 | 10730 | 304 |
| 497 | 20240905 | 103400 | 256891220 | 10750 | 10760 | 10760 | 10750 | 44 |
| 498 | 20240905 | 103300 | 256418120 | 10760 | 10760 | 10760 | 10760 | 0 |
| 499 | 20240905 | 103200 | 256418120 | 10760 | 10770 | 10770 | 10760 | 372 |
| 500 | 20240905 | 103100 | 252415260 | 10780 | 10780 | 10780 | 10780 | 0 |
| 501 | 20240905 | 103000 | 252415260 | 10780 | 10780 | 10780 | 10780 | 0 |
| 502 | 20240905 | 102900 | 252415260 | 10780 | 10780 | 10780 | 10760 | 28 |
| 503 | 20240905 | 102800 | 252113940 | 10760 | 10770 | 10770 | 10760 | 46 |
| 504 | 20240905 | 102700 | 251618710 | 10780 | 10780 | 10780 | 10770 | 17 |
| 505 | 20240905 | 102600 | 251435470 | 10780 | 10770 | 10780 | 10770 | 16 |
| 506 | 20240905 | 102500 | 251263040 | 10780 | 10790 | 10790 | 10780 | 107 |
| 507 | 20240905 | 102400 | 250108580 | 10790 | 10790 | 10790 | 10790 | 1 |
| 508 | 20240905 | 102300 | 250097790 | 10750 | 10750 | 10750 | 10750 | 0 |
| 509 | 20240905 | 102200 | 250097790 | 10750 | 10790 | 10790 | 10750 | 15 |
| 510 | 20240905 | 102100 | 249936500 | 10740 | 10740 | 10740 | 10740 | 0 |
| 511 | 20240905 | 102000 | 249936500 | 10740 | 10750 | 10750 | 10740 | 61 |
| 512 | 20240905 | 101900 | 249280930 | 10750 | 10750 | 10750 | 10750 | 35 |
| 513 | 20240905 | 101800 | 248904680 | 10730 | 10730 | 10730 | 10730 | 0 |
| 514 | 20240905 | 101700 | 248904680 | 10730 | 10730 | 10730 | 10730 | 0 |
| 515 | 20240905 | 101600 | 248904680 | 10730 | 10730 | 10730 | 10730 | 2 |
| 516 | 20240905 | 101500 | 248883220 | 10730 | 10730 | 10810 | 10730 | 235 |
| 517 | 20240905 | 101400 | 246361270 | 10730 | 10760 | 10760 | 10720 | 331 |
| 518 | 20240905 | 101300 | 242809970 | 10770 | 10780 | 10780 | 10770 | 88 |
| 519 | 20240905 | 101200 | 241861590 | 10790 | 10790 | 10790 | 10790 | 13 |
| 520 | 20240905 | 101100 | 241721320 | 10790 | 10790 | 10790 | 10790 | 22 |
| 521 | 20240905 | 101000 | 241483940 | 10810 | 10810 | 10810 | 10810 | 1 |
| 522 | 20240905 | 100900 | 241473130 | 10750 | 10750 | 10750 | 10750 | 0 |
| 523 | 20240905 | 100800 | 241473130 | 10750 | 10760 | 10780 | 10750 | 194 |
| 524 | 20240905 | 100700 | 239386140 | 10770 | 10770 | 10770 | 10770 | 31 |
| 525 | 20240905 | 100600 | 239052270 | 10780 | 10810 | 10810 | 10780 | 242 |
| 526 | 20240905 | 100500 | 236440870 | 10800 | 10800 | 10800 | 10800 | 0 |
| 527 | 20240905 | 100400 | 236440870 | 10800 | 10820 | 10820 | 10800 | 47 |
| 528 | 20240905 | 100300 | 235933030 | 10800 | 10800 | 10800 | 10800 | 34 |
| 529 | 20240905 | 100200 | 235565830 | 10800 | 10810 | 10820 | 10800 | 109 |
| 530 | 20240905 | 100100 | 234387610 | 10820 | 10820 | 10820 | 10820 | 7 |
| 531 | 20240905 | 100000 | 234311870 | 10800 | 10800 | 10800 | 10800 | 80 |
| 532 | 20240905 | 095900 | 233447870 | 10830 | 10830 | 10830 | 10830 | 22 |
| 533 | 20240905 | 095800 | 233209610 | 10830 | 10830 | 10830 | 10830 | 0 |
| 534 | 20240905 | 095700 | 233209610 | 10830 | 10830 | 10830 | 10830 | 1 |
| 535 | 20240905 | 095600 | 233198780 | 10800 | 10830 | 10840 | 10800 | 142 |
| 536 | 20240905 | 095500 | 231662470 | 10780 | 10810 | 10810 | 10780 | 56 |
| 537 | 20240905 | 095400 | 231057260 | 10780 | 10780 | 10780 | 10780 | 5 |
| 538 | 20240905 | 095300 | 231003360 | 10780 | 10800 | 10810 | 10780 | 64 |
| 539 | 20240905 | 095200 | 230312810 | 10800 | 10800 | 10800 | 10800 | 617 |
| 540 | 20240905 | 095100 | 223649210 | 10790 | 10790 | 10790 | 10790 | 879 |
| 541 | 20240905 | 095000 | 214164800 | 10780 | 10790 | 10790 | 10780 | 26 |
| 542 | 20240905 | 094900 | 213884360 | 10790 | 10790 | 10790 | 10780 | 32 |
| 543 | 20240905 | 094800 | 213539130 | 10790 | 10790 | 10790 | 10790 | 35 |
| 544 | 20240905 | 094700 | 213161480 | 10790 | 10790 | 10790 | 10790 | 19 |
| 545 | 20240905 | 094600 | 212956470 | 10790 | 10770 | 10790 | 10770 | 41 |
| 546 | 20240905 | 094500 | 212514580 | 10780 | 10780 | 10780 | 10780 | 100 |
| 547 | 20240905 | 094400 | 211436580 | 10770 | 10780 | 10780 | 10770 | 258 |
| 548 | 20240905 | 094300 | 208655520 | 10790 | 10790 | 10790 | 10790 | 17 |
| 549 | 20240905 | 094200 | 208472090 | 10790 | 10800 | 10800 | 10790 | 105 |
| 550 | 20240905 | 094100 | 207338910 | 10790 | 10790 | 10790 | 10790 | 106 |
| 551 | 20240905 | 094000 | 206195170 | 10790 | 10790 | 10790 | 10790 | 5 |
| 552 | 20240905 | 093900 | 206141220 | 10800 | 10800 | 10800 | 10800 | 0 |
| 553 | 20240905 | 093800 | 206141220 | 10800 | 10800 | 10800 | 10800 | 233 |
| 554 | 20240905 | 093700 | 203624820 | 10840 | 10840 | 10840 | 10840 | 50 |
| 555 | 20240905 | 093600 | 203082820 | 10850 | 10820 | 10850 | 10820 | 50 |
| 556 | 20240905 | 093500 | 202540730 | 10790 | 10810 | 10810 | 10790 | 110 |
| 557 | 20240905 | 093400 | 201352890 | 10810 | 10830 | 10850 | 10810 | 279 |
| 558 | 20240905 | 093300 | 198332020 | 10830 | 10790 | 10830 | 10790 | 500 |
| 559 | 20240905 | 093200 | 192933020 | 10790 | 10740 | 10790 | 10740 | 123 |
| 560 | 20240905 | 093100 | 191607490 | 10740 | 10740 | 10740 | 10740 | 0 |
| 561 | 20240905 | 093000 | 191607490 | 10740 | 10740 | 10740 | 10740 | 2 |
| 562 | 20240905 | 092900 | 191586010 | 10740 | 10740 | 10740 | 10740 | 16 |
| 563 | 20240905 | 092800 | 191414170 | 10740 | 10790 | 10790 | 10740 | 142 |
| 564 | 20240905 | 092700 | 189885590 | 10790 | 10760 | 10800 | 10760 | 191 |
| 565 | 20240905 | 092600 | 187823280 | 10740 | 10700 | 10750 | 10700 | 1092 |
| 566 | 20240905 | 092500 | 176100700 | 10700 | 10700 | 10700 | 10700 | 261 |
| 567 | 20240905 | 092400 | 173308000 | 10700 | 10700 | 10700 | 10700 | 519 |
| 568 | 20240905 | 092300 | 167754700 | 10690 | 10690 | 10690 | 10690 | 625 |
| 569 | 20240905 | 092200 | 161073450 | 10680 | 10680 | 10680 | 10680 | 57 |
| 570 | 20240905 | 092100 | 160464690 | 10680 | 10690 | 10690 | 10680 | 297 |
| 571 | 20240905 | 092000 | 157292310 | 10690 | 10690 | 10690 | 10680 | 333 |
| 572 | 20240905 | 091900 | 153735300 | 10680 | 10690 | 10690 | 10680 | 147 |
| 573 | 20240905 | 091800 | 152165160 | 10690 | 10690 | 10690 | 10690 | 45 |
| 574 | 20240905 | 091700 | 151684110 | 10690 | 10700 | 10700 | 10690 | 474 |
| 575 | 20240905 | 091600 | 146614750 | 10700 | 10690 | 10700 | 10690 | 205 |
| 576 | 20240905 | 091500 | 144423290 | 10690 | 10610 | 10690 | 10610 | 6178 |
| 577 | 20240905 | 091400 | 78787020 | 10610 | 10620 | 10620 | 10610 | 116 |
| 578 | 20240905 | 091300 | 77555370 | 10620 | 10620 | 10620 | 10620 | 0 |
| 579 | 20240905 | 091200 | 77555370 | 10620 | 10560 | 10620 | 10560 | 636 |
| 580 | 20240905 | 091100 | 70829860 | 10560 | 10530 | 10620 | 10530 | 3484 |
| 581 | 20240905 | 091000 | 34013870 | 10530 | 10560 | 10560 | 10530 | 202 |
| 582 | 20240905 | 090900 | 31880810 | 10560 | 10560 | 10560 | 10560 | 1 |
| 583 | 20240905 | 090800 | 31870250 | 10560 | 10520 | 10560 | 10510 | 667 |
| 584 | 20240905 | 090700 | 24848030 | 10530 | 10590 | 10590 | 10530 | 548 |
| 585 | 20240905 | 090600 | 19073630 | 10640 | 10640 | 10640 | 10640 | 0 |
| 586 | 20240905 | 090500 | 19073630 | 10640 | 10640 | 10640 | 10640 | 0 |
| 587 | 20240905 | 090400 | 19073630 | 10640 | 10640 | 10640 | 10640 | 30 |
| 588 | 20240905 | 090300 | 18754430 | 10640 | 10640 | 10640 | 10640 | 62 |
| 589 | 20240905 | 090200 | 18094750 | 10650 | 10650 | 10650 | 10650 | 0 |
| 590 | 20240905 | 090100 | 18094750 | 10650 | 10630 | 10650 | 10630 | 40 |
| 591 | 20240905 | 090000 | 17668950 | 10600 | 10530 | 10630 | 10530 | 1677 |