32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 3 | 20240905 | 190100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 4 | 20240905 | 190000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 5 | 20240905 | 185900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 6 | 20240905 | 185800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 7 | 20240905 | 185700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 8 | 20240905 | 185600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 9 | 20240905 | 185500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 10 | 20240905 | 185400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 11 | 20240905 | 185300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 12 | 20240905 | 185200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 13 | 20240905 | 185100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 14 | 20240905 | 185000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 15 | 20240905 | 184900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 16 | 20240905 | 184800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 17 | 20240905 | 184700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 18 | 20240905 | 184600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 19 | 20240905 | 184500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 20 | 20240905 | 184400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 21 | 20240905 | 184300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 22 | 20240905 | 184200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 23 | 20240905 | 184100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 24 | 20240905 | 184000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 25 | 20240905 | 183900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 26 | 20240905 | 183800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 27 | 20240905 | 183700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 28 | 20240905 | 183600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 29 | 20240905 | 183500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 30 | 20240905 | 183400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 31 | 20240905 | 183300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 32 | 20240905 | 183200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 33 | 20240905 | 183100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 34 | 20240905 | 183000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 35 | 20240905 | 182900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 36 | 20240905 | 182800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 37 | 20240905 | 182700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 38 | 20240905 | 182600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 39 | 20240905 | 182500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 40 | 20240905 | 182400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 41 | 20240905 | 182300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 42 | 20240905 | 182200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 43 | 20240905 | 182100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 44 | 20240905 | 182000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 45 | 20240905 | 181900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 46 | 20240905 | 181800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 47 | 20240905 | 181700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 48 | 20240905 | 181600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 49 | 20240905 | 181500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 50 | 20240905 | 181400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 51 | 20240905 | 181300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 52 | 20240905 | 181200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 53 | 20240905 | 181100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 54 | 20240905 | 181000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 55 | 20240905 | 180900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 56 | 20240905 | 180800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 57 | 20240905 | 180700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 58 | 20240905 | 180600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 59 | 20240905 | 180500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 60 | 20240905 | 180400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 61 | 20240905 | 180300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 62 | 20240905 | 180200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 63 | 20240905 | 180100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 64 | 20240905 | 180000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 65 | 20240905 | 175900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 66 | 20240905 | 175800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 67 | 20240905 | 175700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 68 | 20240905 | 175600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 69 | 20240905 | 175500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 70 | 20240905 | 175400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 71 | 20240905 | 175300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 72 | 20240905 | 175200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 73 | 20240905 | 175100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 74 | 20240905 | 175000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 75 | 20240905 | 174900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 76 | 20240905 | 174800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 77 | 20240905 | 174700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 78 | 20240905 | 174600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 79 | 20240905 | 174500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 80 | 20240905 | 174400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 81 | 20240905 | 174300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 82 | 20240905 | 174200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 83 | 20240905 | 174100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 84 | 20240905 | 174000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 85 | 20240905 | 173900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 86 | 20240905 | 173800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 87 | 20240905 | 173700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 88 | 20240905 | 173600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 89 | 20240905 | 173500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 90 | 20240905 | 173400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 91 | 20240905 | 173300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 92 | 20240905 | 173200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 93 | 20240905 | 173100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 94 | 20240905 | 173000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 95 | 20240905 | 172900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 96 | 20240905 | 172800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 97 | 20240905 | 172700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 98 | 20240905 | 172600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 99 | 20240905 | 172500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 100 | 20240905 | 172400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 101 | 20240905 | 172300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 102 | 20240905 | 172200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 103 | 20240905 | 172100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 104 | 20240905 | 172000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 105 | 20240905 | 171900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 106 | 20240905 | 171800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 107 | 20240905 | 171700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 108 | 20240905 | 171600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 109 | 20240905 | 171500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 110 | 20240905 | 171400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 111 | 20240905 | 171300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 112 | 20240905 | 171200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 113 | 20240905 | 171100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 114 | 20240905 | 171000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 115 | 20240905 | 170900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 116 | 20240905 | 170800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 117 | 20240905 | 170700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 118 | 20240905 | 170600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 119 | 20240905 | 170500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 120 | 20240905 | 170400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 121 | 20240905 | 170300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 122 | 20240905 | 170200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 123 | 20240905 | 170100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 124 | 20240905 | 170000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 125 | 20240905 | 165900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 126 | 20240905 | 165800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 127 | 20240905 | 165700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 128 | 20240905 | 165600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 129 | 20240905 | 165500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 130 | 20240905 | 165400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 131 | 20240905 | 165300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 132 | 20240905 | 165200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 133 | 20240905 | 165100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 134 | 20240905 | 165000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 135 | 20240905 | 164900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 136 | 20240905 | 164800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 137 | 20240905 | 164700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 138 | 20240905 | 164600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 139 | 20240905 | 164500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 140 | 20240905 | 164400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 141 | 20240905 | 164300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 142 | 20240905 | 164200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 143 | 20240905 | 164100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 144 | 20240905 | 164000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 145 | 20240905 | 163900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 146 | 20240905 | 163800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 147 | 20240905 | 163700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 148 | 20240905 | 163600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 149 | 20240905 | 163500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 150 | 20240905 | 163400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 151 | 20240905 | 163300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 152 | 20240905 | 163200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 153 | 20240905 | 163100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 154 | 20240905 | 163000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 155 | 20240905 | 162900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 156 | 20240905 | 162800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 157 | 20240905 | 162700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 158 | 20240905 | 162600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 159 | 20240905 | 162500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 160 | 20240905 | 162400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 161 | 20240905 | 162300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 162 | 20240905 | 162200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 163 | 20240905 | 162100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 164 | 20240905 | 162000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 165 | 20240905 | 161900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 166 | 20240905 | 161800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 167 | 20240905 | 161700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 168 | 20240905 | 161600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 169 | 20240905 | 161500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 170 | 20240905 | 161400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 171 | 20240905 | 161300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 172 | 20240905 | 161200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 173 | 20240905 | 161100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 174 | 20240905 | 161000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 175 | 20240905 | 160900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 176 | 20240905 | 160800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 177 | 20240905 | 160700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 178 | 20240905 | 160600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 179 | 20240905 | 160500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 180 | 20240905 | 160400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 181 | 20240905 | 160300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 182 | 20240905 | 160200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 183 | 20240905 | 160100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 184 | 20240905 | 160000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 185 | 20240905 | 155900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 186 | 20240905 | 155800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 187 | 20240905 | 155700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 188 | 20240905 | 155600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 189 | 20240905 | 155500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 190 | 20240905 | 155400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 191 | 20240905 | 155300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 192 | 20240905 | 155200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 193 | 20240905 | 155100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 194 | 20240905 | 155000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 195 | 20240905 | 154900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 196 | 20240905 | 154800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 197 | 20240905 | 154700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 198 | 20240905 | 154600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 199 | 20240905 | 154500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 200 | 20240905 | 154400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 201 | 20240905 | 154300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 202 | 20240905 | 154200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 203 | 20240905 | 154100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 204 | 20240905 | 154000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 205 | 20240905 | 153900 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 206 | 20240905 | 153800 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 207 | 20240905 | 153700 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 208 | 20240905 | 153600 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 209 | 20240905 | 153500 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 210 | 20240905 | 153400 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 211 | 20240905 | 153300 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 212 | 20240905 | 153200 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 213 | 20240905 | 153100 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 0 |
| 214 | 20240905 | 153000 | 1241877330 | 10440 | 10440 | 10440 | 10440 | 3811 |
| 215 | 20240905 | 152900 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 216 | 20240905 | 152800 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 217 | 20240905 | 152700 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 218 | 20240905 | 152600 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 219 | 20240905 | 152500 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 220 | 20240905 | 152400 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 221 | 20240905 | 152300 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 222 | 20240905 | 152200 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 223 | 20240905 | 152100 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 224 | 20240905 | 152000 | 1202090490 | 10490 | 10490 | 10490 | 10490 | 0 |
| 225 | 20240905 | 151900 | 1202090490 | 10490 | 10500 | 10500 | 10490 | 436 |
| 226 | 20240905 | 151800 | 1197516830 | 10500 | 10490 | 10500 | 10480 | 278 |
| 227 | 20240905 | 151700 | 1194601230 | 10490 | 10500 | 10500 | 10480 | 446 |
| 228 | 20240905 | 151600 | 1189926950 | 10490 | 10500 | 10510 | 10490 | 213 |
| 229 | 20240905 | 151500 | 1187691070 | 10510 | 10500 | 10520 | 10500 | 229 |
| 230 | 20240905 | 151400 | 1185285480 | 10510 | 10530 | 10530 | 10500 | 229 |
| 231 | 20240905 | 151300 | 1182879650 | 10530 | 10500 | 10530 | 10490 | 1179 |
| 232 | 20240905 | 151200 | 1170500340 | 10500 | 10500 | 10510 | 10500 | 2025 |
| 233 | 20240905 | 151100 | 1149237740 | 10490 | 10490 | 10490 | 10480 | 316 |
| 234 | 20240905 | 151000 | 1145923860 | 10480 | 10480 | 10490 | 10480 | 107 |
| 235 | 20240905 | 150900 | 1144802480 | 10490 | 10480 | 10490 | 10480 | 211 |
| 236 | 20240905 | 150800 | 1142590480 | 10470 | 10480 | 10480 | 10470 | 162 |
| 237 | 20240905 | 150700 | 1140894250 | 10480 | 10480 | 10480 | 10470 | 164 |
| 238 | 20240905 | 150600 | 1139175800 | 10500 | 10490 | 10500 | 10480 | 157 |
| 239 | 20240905 | 150500 | 1137529710 | 10480 | 10490 | 10490 | 10480 | 122 |
| 240 | 20240905 | 150400 | 1136250910 | 10480 | 10490 | 10490 | 10480 | 539 |
| 241 | 20240905 | 150300 | 1130597710 | 10490 | 10490 | 10490 | 10490 | 197 |
| 242 | 20240905 | 150200 | 1128531180 | 10490 | 10490 | 10490 | 10490 | 91 |
| 243 | 20240905 | 150100 | 1127576590 | 10490 | 10490 | 10490 | 10490 | 99 |
| 244 | 20240905 | 150000 | 1126538080 | 10490 | 10490 | 10510 | 10490 | 227 |
| 245 | 20240905 | 145900 | 1124156380 | 10490 | 10490 | 10500 | 10480 | 713 |
| 246 | 20240905 | 145800 | 1116675980 | 10500 | 10490 | 10500 | 10490 | 149 |
| 247 | 20240905 | 145700 | 1115112950 | 10490 | 10500 | 10510 | 10490 | 197 |
| 248 | 20240905 | 145600 | 1113044710 | 10500 | 10510 | 10520 | 10500 | 709 |
| 249 | 20240905 | 145500 | 1105599590 | 10500 | 10500 | 10510 | 10500 | 127 |
| 250 | 20240905 | 145400 | 1104266070 | 10500 | 10490 | 10510 | 10490 | 941 |
| 251 | 20240905 | 145300 | 1094381710 | 10490 | 10490 | 10490 | 10490 | 118 |
| 252 | 20240905 | 145200 | 1093143890 | 10500 | 10500 | 10500 | 10490 | 125 |
| 253 | 20240905 | 145100 | 1091832380 | 10490 | 10500 | 10520 | 10490 | 500 |
| 254 | 20240905 | 145000 | 1086582330 | 10500 | 10480 | 10510 | 10480 | 2052 |
| 255 | 20240905 | 144900 | 1065050330 | 10460 | 10470 | 10480 | 10460 | 308 |
| 256 | 20240905 | 144800 | 1061824980 | 10470 | 10470 | 10470 | 10470 | 194 |
| 257 | 20240905 | 144700 | 1059793800 | 10480 | 10500 | 10500 | 10480 | 340 |
| 258 | 20240905 | 144600 | 1056227890 | 10500 | 10500 | 10500 | 10500 | 488 |
| 259 | 20240905 | 144500 | 1051103890 | 10500 | 10500 | 10500 | 10500 | 262 |
| 260 | 20240905 | 144400 | 1048352890 | 10500 | 10500 | 10510 | 10500 | 119 |
| 261 | 20240905 | 144300 | 1047103350 | 10500 | 10500 | 10500 | 10500 | 193 |
| 262 | 20240905 | 144200 | 1045076850 | 10500 | 10500 | 10500 | 10500 | 227 |
| 263 | 20240905 | 144100 | 1042693350 | 10500 | 10510 | 10510 | 10500 | 517 |
| 264 | 20240905 | 144000 | 1037263660 | 10510 | 10530 | 10530 | 10510 | 367 |
| 265 | 20240905 | 143900 | 1033406200 | 10510 | 10500 | 10520 | 10500 | 317 |
| 266 | 20240905 | 143800 | 1030074020 | 10500 | 10510 | 10510 | 10500 | 167 |
| 267 | 20240905 | 143700 | 1028320280 | 10510 | 10500 | 10510 | 10500 | 132 |
| 268 | 20240905 | 143600 | 1026933880 | 10500 | 10490 | 10530 | 10490 | 1319 |
| 269 | 20240905 | 143500 | 1013075040 | 10500 | 10510 | 10510 | 10490 | 126 |
| 270 | 20240905 | 143400 | 1011752070 | 10500 | 10470 | 10500 | 10470 | 891 |
| 271 | 20240905 | 143300 | 1002404590 | 10470 | 10470 | 10470 | 10470 | 200 |
| 272 | 20240905 | 143200 | 1000310590 | 10470 | 10470 | 10490 | 10470 | 222 |
| 273 | 20240905 | 143100 | 997986230 | 10470 | 10470 | 10480 | 10460 | 263 |
| 274 | 20240905 | 143000 | 995233580 | 10460 | 10460 | 10460 | 10460 | 94 |
| 275 | 20240905 | 142900 | 994250340 | 10470 | 10490 | 10490 | 10470 | 162 |
| 276 | 20240905 | 142800 | 992553800 | 10470 | 10470 | 10470 | 10470 | 96 |
| 277 | 20240905 | 142700 | 991548680 | 10470 | 10470 | 10480 | 10470 | 358 |
| 278 | 20240905 | 142600 | 987799720 | 10470 | 10460 | 10470 | 10460 | 266 |
| 279 | 20240905 | 142500 | 985016230 | 10470 | 10470 | 10470 | 10470 | 41 |
| 280 | 20240905 | 142400 | 984586960 | 10470 | 10470 | 10470 | 10470 | 240 |
| 281 | 20240905 | 142300 | 982074160 | 10470 | 10470 | 10470 | 10470 | 98 |
| 282 | 20240905 | 142200 | 981048100 | 10470 | 10480 | 10490 | 10470 | 270 |
| 283 | 20240905 | 142100 | 978220010 | 10470 | 10470 | 10480 | 10470 | 102 |
| 284 | 20240905 | 142000 | 977152060 | 10480 | 10480 | 10480 | 10470 | 100 |
| 285 | 20240905 | 141900 | 976105030 | 10480 | 10480 | 10480 | 10480 | 45 |
| 286 | 20240905 | 141800 | 975633430 | 10490 | 10500 | 10500 | 10490 | 93 |
| 287 | 20240905 | 141700 | 974657370 | 10500 | 10480 | 10510 | 10480 | 394 |
| 288 | 20240905 | 141600 | 970521760 | 10480 | 10480 | 10490 | 10470 | 207 |
| 289 | 20240905 | 141500 | 968352260 | 10480 | 10480 | 10480 | 10460 | 523 |
| 290 | 20240905 | 141400 | 962877130 | 10480 | 10460 | 10500 | 10460 | 1187 |
| 291 | 20240905 | 141300 | 950437640 | 10460 | 10470 | 10470 | 10460 | 91 |
| 292 | 20240905 | 141200 | 949485740 | 10480 | 10450 | 10480 | 10450 | 485 |
| 293 | 20240905 | 141100 | 944411650 | 10440 | 10440 | 10450 | 10440 | 139 |
| 294 | 20240905 | 141000 | 942960210 | 10440 | 10460 | 10460 | 10440 | 82 |
| 295 | 20240905 | 140900 | 942103490 | 10470 | 10460 | 10480 | 10450 | 109 |
| 296 | 20240905 | 140800 | 940964210 | 10450 | 10430 | 10450 | 10430 | 568 |
| 297 | 20240905 | 140700 | 935032090 | 10430 | 10470 | 10470 | 10430 | 1563 |
| 298 | 20240905 | 140600 | 918719810 | 10460 | 10470 | 10470 | 10460 | 71 |
| 299 | 20240905 | 140500 | 917977050 | 10470 | 10470 | 10470 | 10460 | 73 |
| 300 | 20240905 | 140400 | 917213450 | 10470 | 10490 | 10490 | 10470 | 117 |
| 301 | 20240905 | 140300 | 915986720 | 10490 | 10500 | 10500 | 10490 | 254 |
| 302 | 20240905 | 140200 | 913320520 | 10510 | 10520 | 10520 | 10510 | 9 |
| 303 | 20240905 | 140100 | 913225900 | 10510 | 10500 | 10510 | 10500 | 860 |
| 304 | 20240905 | 140000 | 904188800 | 10500 | 10500 | 10500 | 10500 | 64 |
| 305 | 20240905 | 135900 | 903516800 | 10510 | 10510 | 10510 | 10510 | 34 |
| 306 | 20240905 | 135800 | 903159460 | 10510 | 10520 | 10520 | 10510 | 73 |
| 307 | 20240905 | 135700 | 902392150 | 10520 | 10520 | 10520 | 10520 | 102 |
| 308 | 20240905 | 135600 | 901319110 | 10510 | 10510 | 10530 | 10510 | 838 |
| 309 | 20240905 | 135500 | 892511700 | 10500 | 10500 | 10500 | 10500 | 90 |
| 310 | 20240905 | 135400 | 891566700 | 10500 | 10500 | 10500 | 10500 | 100 |
| 311 | 20240905 | 135300 | 890516700 | 10500 | 10510 | 10510 | 10490 | 915 |
| 312 | 20240905 | 135200 | 880913180 | 10510 | 10480 | 10520 | 10450 | 8606 |
| 313 | 20240905 | 135100 | 790565490 | 10480 | 10460 | 10480 | 10460 | 85 |
| 314 | 20240905 | 135000 | 789676150 | 10460 | 10480 | 10480 | 10450 | 219 |
| 315 | 20240905 | 134900 | 787384360 | 10480 | 10520 | 10520 | 10470 | 5041 |
| 316 | 20240905 | 134800 | 734468330 | 10530 | 10530 | 10530 | 10520 | 201 |
| 317 | 20240905 | 134700 | 732352210 | 10530 | 10540 | 10550 | 10530 | 698 |
| 318 | 20240905 | 134600 | 724996130 | 10540 | 10540 | 10540 | 10540 | 85 |
| 319 | 20240905 | 134500 | 724100230 | 10540 | 10550 | 10550 | 10540 | 1685 |
| 320 | 20240905 | 134400 | 706340130 | 10550 | 10550 | 10550 | 10550 | 0 |
| 321 | 20240905 | 134300 | 706340130 | 10550 | 10550 | 10550 | 10550 | 4 |
| 322 | 20240905 | 134200 | 706297930 | 10550 | 10550 | 10550 | 10540 | 63 |
| 323 | 20240905 | 134100 | 705633480 | 10550 | 10550 | 10550 | 10540 | 958 |
| 324 | 20240905 | 134000 | 695527480 | 10550 | 10550 | 10550 | 10550 | 124 |
| 325 | 20240905 | 133900 | 694219280 | 10560 | 10560 | 10560 | 10560 | 242 |
| 326 | 20240905 | 133800 | 691663760 | 10570 | 10580 | 10580 | 10570 | 88 |
| 327 | 20240905 | 133700 | 690733500 | 10570 | 10570 | 10570 | 10570 | 0 |
| 328 | 20240905 | 133600 | 690733500 | 10570 | 10570 | 10570 | 10570 | 6 |
| 329 | 20240905 | 133500 | 690670080 | 10570 | 10580 | 10580 | 10570 | 44 |
| 330 | 20240905 | 133400 | 690204710 | 10580 | 10580 | 10580 | 10580 | 207 |
| 331 | 20240905 | 133300 | 688014650 | 10580 | 10580 | 10580 | 10580 | 13 |
| 332 | 20240905 | 133200 | 687877110 | 10580 | 10580 | 10580 | 10580 | 14 |
| 333 | 20240905 | 133100 | 687728990 | 10570 | 10570 | 10570 | 10570 | 0 |
| 334 | 20240905 | 133000 | 687728990 | 10570 | 10580 | 10580 | 10570 | 15 |
| 335 | 20240905 | 132900 | 687570320 | 10590 | 10590 | 10590 | 10590 | 12 |
| 336 | 20240905 | 132800 | 687443240 | 10590 | 10590 | 10590 | 10590 | 0 |
| 337 | 20240905 | 132700 | 687443240 | 10590 | 10580 | 10590 | 10580 | 190 |
| 338 | 20240905 | 132600 | 685433030 | 10570 | 10570 | 10570 | 10570 | 31 |
| 339 | 20240905 | 132500 | 685105360 | 10570 | 10570 | 10570 | 10570 | 0 |
| 340 | 20240905 | 132400 | 685105360 | 10570 | 10570 | 10570 | 10570 | 100 |
| 341 | 20240905 | 132300 | 684048360 | 10570 | 10570 | 10570 | 10570 | 82 |
| 342 | 20240905 | 132200 | 683181620 | 10570 | 10570 | 10570 | 10570 | 15 |
| 343 | 20240905 | 132100 | 683023070 | 10570 | 10570 | 10570 | 10570 | 2 |
| 344 | 20240905 | 132000 | 683001930 | 10560 | 10560 | 10560 | 10560 | 47 |
| 345 | 20240905 | 131900 | 682505610 | 10560 | 10560 | 10570 | 10560 | 3 |
| 346 | 20240905 | 131800 | 682473920 | 10570 | 10570 | 10570 | 10570 | 3 |
| 347 | 20240905 | 131700 | 682442210 | 10560 | 10570 | 10570 | 10560 | 173 |
| 348 | 20240905 | 131600 | 680613630 | 10560 | 10550 | 10560 | 10550 | 344 |
| 349 | 20240905 | 131500 | 676983430 | 10550 | 10550 | 10550 | 10550 | 5 |
| 350 | 20240905 | 131400 | 676930680 | 10550 | 10550 | 10550 | 10550 | 0 |
| 351 | 20240905 | 131300 | 676930680 | 10550 | 10550 | 10550 | 10550 | 4 |
| 352 | 20240905 | 131200 | 676888480 | 10550 | 10550 | 10550 | 10550 | 0 |
| 353 | 20240905 | 131100 | 676888480 | 10550 | 10550 | 10550 | 10550 | 8 |
| 354 | 20240905 | 131000 | 676804080 | 10550 | 10550 | 10550 | 10550 | 1 |
| 355 | 20240905 | 130900 | 676793530 | 10550 | 10540 | 10550 | 10540 | 12 |
| 356 | 20240905 | 130800 | 676667010 | 10540 | 10540 | 10540 | 10540 | 2 |
| 357 | 20240905 | 130700 | 676645930 | 10520 | 10530 | 10530 | 10520 | 891 |
| 358 | 20240905 | 130600 | 667264700 | 10520 | 10520 | 10520 | 10520 | 0 |
| 359 | 20240905 | 130500 | 667264700 | 10520 | 10520 | 10520 | 10520 | 0 |
| 360 | 20240905 | 130400 | 667264700 | 10520 | 10520 | 10520 | 10520 | 138 |
| 361 | 20240905 | 130300 | 665812940 | 10520 | 10520 | 10520 | 10520 | 79 |
| 362 | 20240905 | 130200 | 664981860 | 10520 | 10520 | 10530 | 10520 | 297 |
| 363 | 20240905 | 130100 | 661857390 | 10520 | 10520 | 10520 | 10520 | 2 |
| 364 | 20240905 | 130000 | 661836350 | 10520 | 10520 | 10520 | 10520 | 1 |
| 365 | 20240905 | 125900 | 661825830 | 10510 | 10510 | 10510 | 10510 | 420 |
| 366 | 20240905 | 125800 | 657411630 | 10520 | 10520 | 10520 | 10520 | 9 |
| 367 | 20240905 | 125700 | 657316950 | 10520 | 10520 | 10520 | 10520 | 1 |
| 368 | 20240905 | 125600 | 657306430 | 10520 | 10510 | 10520 | 10510 | 12 |
| 369 | 20240905 | 125500 | 657180300 | 10510 | 10520 | 10520 | 10510 | 265 |
| 370 | 20240905 | 125400 | 654393150 | 10530 | 10530 | 10540 | 10530 | 403 |
| 371 | 20240905 | 125300 | 650149530 | 10550 | 10550 | 10550 | 10550 | 2 |
| 372 | 20240905 | 125200 | 650128430 | 10530 | 10530 | 10530 | 10530 | 0 |
| 373 | 20240905 | 125100 | 650128430 | 10530 | 10530 | 10530 | 10530 | 0 |
| 374 | 20240905 | 125000 | 650128430 | 10530 | 10530 | 10530 | 10530 | 15 |
| 375 | 20240905 | 124900 | 649970480 | 10530 | 10530 | 10550 | 10530 | 97 |
| 376 | 20240905 | 124800 | 648948930 | 10530 | 10540 | 10540 | 10530 | 39 |
| 377 | 20240905 | 124700 | 648538160 | 10550 | 10540 | 10550 | 10540 | 6 |
| 378 | 20240905 | 124600 | 648474880 | 10540 | 10550 | 10550 | 10540 | 34 |
| 379 | 20240905 | 124500 | 648116340 | 10550 | 10530 | 10550 | 10530 | 215 |
| 380 | 20240905 | 124400 | 645848110 | 10550 | 10540 | 10550 | 10540 | 16 |
| 381 | 20240905 | 124300 | 645679370 | 10540 | 10540 | 10550 | 10540 | 207 |
| 382 | 20240905 | 124200 | 643497540 | 10550 | 10550 | 10550 | 10550 | 11 |
| 383 | 20240905 | 124100 | 643381490 | 10540 | 10550 | 10550 | 10540 | 12 |
| 384 | 20240905 | 124000 | 643254910 | 10550 | 10550 | 10550 | 10550 | 18 |
| 385 | 20240905 | 123900 | 643065010 | 10550 | 10540 | 10550 | 10540 | 44 |
| 386 | 20240905 | 123800 | 642601090 | 10540 | 10540 | 10540 | 10540 | 48 |
| 387 | 20240905 | 123700 | 642095170 | 10540 | 10530 | 10540 | 10530 | 3 |
| 388 | 20240905 | 123600 | 642063570 | 10530 | 10530 | 10530 | 10530 | 23 |
| 389 | 20240905 | 123500 | 641821380 | 10530 | 10530 | 10530 | 10530 | 0 |
| 390 | 20240905 | 123400 | 641821380 | 10530 | 10540 | 10540 | 10520 | 921 |
| 391 | 20240905 | 123300 | 632123840 | 10550 | 10540 | 10550 | 10530 | 824 |
| 392 | 20240905 | 123200 | 623439700 | 10550 | 10540 | 10550 | 10540 | 248 |
| 393 | 20240905 | 123100 | 620825720 | 10540 | 10550 | 10550 | 10540 | 264 |
| 394 | 20240905 | 123000 | 618042020 | 10550 | 10550 | 10550 | 10550 | 0 |
| 395 | 20240905 | 122900 | 618042020 | 10550 | 10550 | 10550 | 10550 | 1 |
| 396 | 20240905 | 122800 | 618031470 | 10560 | 10560 | 10560 | 10560 | 10 |
| 397 | 20240905 | 122700 | 617925870 | 10560 | 10560 | 10560 | 10560 | 2 |
| 398 | 20240905 | 122600 | 617904750 | 10550 | 10550 | 10550 | 10550 | 100 |
| 399 | 20240905 | 122500 | 616849750 | 10550 | 10550 | 10550 | 10550 | 0 |
| 400 | 20240905 | 122400 | 616849750 | 10550 | 10550 | 10550 | 10550 | 201 |
| 401 | 20240905 | 122300 | 614729200 | 10550 | 10550 | 10550 | 10550 | 0 |
| 402 | 20240905 | 122200 | 614729200 | 10550 | 10560 | 10580 | 10550 | 255 |
| 403 | 20240905 | 122100 | 612035270 | 10560 | 10590 | 10590 | 10560 | 563 |
| 404 | 20240905 | 122000 | 606082360 | 10590 | 10600 | 10600 | 10590 | 38 |
| 405 | 20240905 | 121900 | 605679930 | 10590 | 10600 | 10620 | 10590 | 1719 |
| 406 | 20240905 | 121800 | 587459830 | 10620 | 10610 | 10620 | 10610 | 295 |
| 407 | 20240905 | 121700 | 584329750 | 10620 | 10620 | 10620 | 10620 | 91 |
| 408 | 20240905 | 121600 | 583363330 | 10620 | 10620 | 10620 | 10620 | 11 |
| 409 | 20240905 | 121500 | 583246510 | 10610 | 10610 | 10610 | 10610 | 0 |
| 410 | 20240905 | 121400 | 583246510 | 10610 | 10610 | 10610 | 10610 | 66 |
| 411 | 20240905 | 121300 | 582546250 | 10610 | 10610 | 10610 | 10610 | 3 |
| 412 | 20240905 | 121200 | 582514420 | 10600 | 10600 | 10600 | 10600 | 40 |
| 413 | 20240905 | 121100 | 582090420 | 10600 | 10610 | 10610 | 10600 | 6 |
| 414 | 20240905 | 121000 | 582026810 | 10610 | 10610 | 10610 | 10610 | 13 |
| 415 | 20240905 | 120900 | 581888880 | 10610 | 10610 | 10610 | 10610 | 3 |
| 416 | 20240905 | 120800 | 581857050 | 10610 | 10600 | 10610 | 10600 | 8 |
| 417 | 20240905 | 120700 | 581772220 | 10600 | 10600 | 10600 | 10600 | 1 |
| 418 | 20240905 | 120600 | 581761620 | 10600 | 10600 | 10600 | 10600 | 101 |
| 419 | 20240905 | 120500 | 580691020 | 10600 | 10590 | 10600 | 10590 | 52 |
| 420 | 20240905 | 120400 | 580140320 | 10600 | 10600 | 10600 | 10600 | 6 |
| 421 | 20240905 | 120300 | 580076720 | 10590 | 10600 | 10600 | 10590 | 145 |
| 422 | 20240905 | 120200 | 578540980 | 10600 | 10600 | 10600 | 10600 | 15 |
| 423 | 20240905 | 120100 | 578381980 | 10600 | 10600 | 10600 | 10600 | 0 |
| 424 | 20240905 | 120000 | 578381980 | 10600 | 10590 | 10600 | 10590 | 202 |
| 425 | 20240905 | 115900 | 576242770 | 10590 | 10590 | 10590 | 10590 | 2 |
| 426 | 20240905 | 115800 | 576221590 | 10580 | 10580 | 10580 | 10580 | 40 |
| 427 | 20240905 | 115700 | 575798390 | 10590 | 10580 | 10590 | 10580 | 61 |
| 428 | 20240905 | 115600 | 575153000 | 10580 | 10580 | 10580 | 10580 | 0 |
| 429 | 20240905 | 115500 | 575153000 | 10580 | 10580 | 10580 | 10580 | 65 |
| 430 | 20240905 | 115400 | 574465300 | 10570 | 10570 | 10570 | 10570 | 0 |
| 431 | 20240905 | 115300 | 574465300 | 10570 | 10570 | 10570 | 10570 | 186 |
| 432 | 20240905 | 115200 | 572499280 | 10590 | 10580 | 10590 | 10570 | 222 |
| 433 | 20240905 | 115100 | 570152600 | 10580 | 10590 | 10590 | 10580 | 3 |
| 434 | 20240905 | 115000 | 570120840 | 10580 | 10580 | 10580 | 10580 | 70 |
| 435 | 20240905 | 114900 | 569380240 | 10580 | 10580 | 10580 | 10580 | 10 |
| 436 | 20240905 | 114800 | 569274440 | 10580 | 10590 | 10590 | 10580 | 13 |
| 437 | 20240905 | 114700 | 569136870 | 10590 | 10590 | 10590 | 10590 | 0 |
| 438 | 20240905 | 114600 | 569136870 | 10590 | 10590 | 10590 | 10590 | 344 |
| 439 | 20240905 | 114500 | 565493910 | 10590 | 10590 | 10590 | 10590 | 10 |
| 440 | 20240905 | 114400 | 565388010 | 10590 | 10590 | 10590 | 10590 | 1 |
| 441 | 20240905 | 114300 | 565377420 | 10570 | 10570 | 10570 | 10570 | 5 |
| 442 | 20240905 | 114200 | 565324570 | 10570 | 10580 | 10580 | 10570 | 163 |
| 443 | 20240905 | 114100 | 563601340 | 10570 | 10570 | 10570 | 10570 | 0 |
| 444 | 20240905 | 114000 | 563601340 | 10570 | 10580 | 10580 | 10570 | 100 |
| 445 | 20240905 | 113900 | 562543520 | 10590 | 10590 | 10590 | 10590 | 12 |
| 446 | 20240905 | 113800 | 562416440 | 10580 | 10580 | 10580 | 10580 | 0 |
| 447 | 20240905 | 113700 | 562416440 | 10580 | 10580 | 10580 | 10580 | 170 |
| 448 | 20240905 | 113600 | 560617840 | 10570 | 10570 | 10570 | 10570 | 61 |
| 449 | 20240905 | 113500 | 559973070 | 10570 | 10580 | 10580 | 10550 | 209 |
| 450 | 20240905 | 113400 | 557763450 | 10580 | 10590 | 10590 | 10580 | 19 |
| 451 | 20240905 | 113300 | 557562420 | 10590 | 10590 | 10590 | 10590 | 1 |
| 452 | 20240905 | 113200 | 557551830 | 10590 | 10560 | 10600 | 10560 | 152 |
| 453 | 20240905 | 113100 | 555946440 | 10560 | 10560 | 10560 | 10560 | 0 |
| 454 | 20240905 | 113000 | 555946440 | 10560 | 10560 | 10560 | 10560 | 2 |
| 455 | 20240905 | 112900 | 555925320 | 10560 | 10560 | 10560 | 10560 | 20 |
| 456 | 20240905 | 112800 | 555714120 | 10560 | 10560 | 10560 | 10560 | 29 |
| 457 | 20240905 | 112700 | 555407880 | 10560 | 10560 | 10560 | 10560 | 131 |
| 458 | 20240905 | 112600 | 554024520 | 10550 | 10550 | 10550 | 10550 | 0 |
| 459 | 20240905 | 112500 | 554024520 | 10550 | 10550 | 10550 | 10550 | 4 |
| 460 | 20240905 | 112400 | 553982320 | 10550 | 10550 | 10550 | 10550 | 0 |
| 461 | 20240905 | 112300 | 553982320 | 10550 | 10550 | 10550 | 10550 | 2 |
| 462 | 20240905 | 112200 | 553961220 | 10560 | 10560 | 10560 | 10560 | 341 |
| 463 | 20240905 | 112100 | 550360260 | 10560 | 10520 | 10560 | 10520 | 643 |
| 464 | 20240905 | 112000 | 543582460 | 10520 | 10540 | 10540 | 10500 | 2702 |
| 465 | 20240905 | 111900 | 515175650 | 10540 | 10570 | 10570 | 10540 | 190 |
| 466 | 20240905 | 111800 | 513169430 | 10570 | 10540 | 10570 | 10540 | 434 |
| 467 | 20240905 | 111700 | 508586400 | 10540 | 10550 | 10560 | 10540 | 1019 |
| 468 | 20240905 | 111600 | 497830580 | 10560 | 10670 | 10670 | 10560 | 2900 |
| 469 | 20240905 | 111500 | 467029470 | 10670 | 10670 | 10670 | 10670 | 9 |
| 470 | 20240905 | 111400 | 466933440 | 10660 | 10650 | 10660 | 10650 | 27 |
| 471 | 20240905 | 111300 | 466645880 | 10650 | 10640 | 10650 | 10640 | 80 |
| 472 | 20240905 | 111200 | 465794180 | 10650 | 10640 | 10650 | 10640 | 61 |
| 473 | 20240905 | 111100 | 465144970 | 10640 | 10640 | 10640 | 10640 | 3 |
| 474 | 20240905 | 111000 | 465113050 | 10640 | 10640 | 10640 | 10640 | 21 |
| 475 | 20240905 | 110900 | 464889610 | 10630 | 10630 | 10630 | 10630 | 2 |
| 476 | 20240905 | 110800 | 464868350 | 10630 | 10640 | 10640 | 10630 | 84 |
| 477 | 20240905 | 110700 | 463974970 | 10650 | 10670 | 10670 | 10650 | 1921 |
| 478 | 20240905 | 110600 | 443496460 | 10670 | 10670 | 10670 | 10670 | 250 |
| 479 | 20240905 | 110500 | 440828960 | 10680 | 10700 | 10700 | 10680 | 406 |
| 480 | 20240905 | 110400 | 436491720 | 10700 | 10700 | 10700 | 10700 | 21 |
| 481 | 20240905 | 110300 | 436267020 | 10700 | 10700 | 10700 | 10700 | 0 |
| 482 | 20240905 | 110200 | 436267020 | 10700 | 10700 | 10700 | 10700 | 10 |
| 483 | 20240905 | 110100 | 436160020 | 10700 | 10700 | 10700 | 10700 | 2 |
| 484 | 20240905 | 110000 | 436138620 | 10680 | 10690 | 10690 | 10680 | 133 |
| 485 | 20240905 | 105900 | 434717660 | 10690 | 10690 | 10690 | 10690 | 48 |
| 486 | 20240905 | 105800 | 434204540 | 10680 | 10680 | 10680 | 10680 | 55 |
| 487 | 20240905 | 105700 | 433617140 | 10680 | 10680 | 10680 | 10680 | 21 |
| 488 | 20240905 | 105600 | 433392860 | 10680 | 10680 | 10680 | 10680 | 40 |
| 489 | 20240905 | 105500 | 432965660 | 10680 | 10680 | 10680 | 10680 | 1 |
| 490 | 20240905 | 105400 | 432954980 | 10680 | 10670 | 10680 | 10670 | 140 |
| 491 | 20240905 | 105300 | 431460960 | 10670 | 10670 | 10670 | 10670 | 53 |
| 492 | 20240905 | 105200 | 430895450 | 10650 | 10650 | 10650 | 10650 | 98 |
| 493 | 20240905 | 105100 | 429851750 | 10660 | 10710 | 10720 | 10660 | 2046 |
| 494 | 20240905 | 105000 | 407979060 | 10710 | 10730 | 10730 | 10710 | 299 |
| 495 | 20240905 | 104900 | 404773960 | 10730 | 10730 | 10730 | 10720 | 1144 |
| 496 | 20240905 | 104800 | 392500500 | 10740 | 10740 | 10740 | 10740 | 0 |
| 497 | 20240905 | 104700 | 392500500 | 10740 | 10750 | 10750 | 10740 | 7 |
| 498 | 20240905 | 104600 | 392425270 | 10750 | 10750 | 10750 | 10750 | 0 |
| 499 | 20240905 | 104500 | 392425270 | 10750 | 10750 | 10750 | 10750 | 30 |
| 500 | 20240905 | 104400 | 392102770 | 10750 | 10750 | 10750 | 10750 | 20 |
| 501 | 20240905 | 104300 | 391887770 | 10750 | 10750 | 10750 | 10750 | 100 |
| 502 | 20240905 | 104200 | 390812770 | 10750 | 10750 | 10750 | 10750 | 2 |
| 503 | 20240905 | 104100 | 390791270 | 10750 | 10750 | 10750 | 10750 | 1 |
| 504 | 20240905 | 104000 | 390780520 | 10750 | 10750 | 10750 | 10750 | 0 |
| 505 | 20240905 | 103900 | 390780520 | 10750 | 10750 | 10750 | 10750 | 0 |
| 506 | 20240905 | 103800 | 390780520 | 10750 | 10750 | 10750 | 10750 | 3 |
| 507 | 20240905 | 103700 | 390748270 | 10750 | 10750 | 10750 | 10750 | 20 |
| 508 | 20240905 | 103600 | 390533270 | 10750 | 10750 | 10750 | 10750 | 1 |
| 509 | 20240905 | 103500 | 390522520 | 10740 | 10730 | 10740 | 10730 | 102 |
| 510 | 20240905 | 103400 | 389427560 | 10720 | 10730 | 10730 | 10720 | 63 |
| 511 | 20240905 | 103300 | 388752180 | 10730 | 10730 | 10730 | 10720 | 561 |
| 512 | 20240905 | 103200 | 382734150 | 10740 | 10740 | 10740 | 10740 | 11 |
| 513 | 20240905 | 103100 | 382616010 | 10740 | 10730 | 10740 | 10730 | 178 |
| 514 | 20240905 | 103000 | 380706060 | 10720 | 10720 | 10720 | 10720 | 557 |
| 515 | 20240905 | 102900 | 374735020 | 10720 | 10750 | 10750 | 10720 | 1148 |
| 516 | 20240905 | 102800 | 362410650 | 10750 | 10740 | 10750 | 10740 | 268 |
| 517 | 20240905 | 102700 | 359532210 | 10750 | 10750 | 10750 | 10750 | 1 |
| 518 | 20240905 | 102600 | 359521460 | 10750 | 10750 | 10750 | 10750 | 2 |
| 519 | 20240905 | 102500 | 359499960 | 10750 | 10750 | 10750 | 10750 | 162 |
| 520 | 20240905 | 102400 | 357758460 | 10760 | 10750 | 10760 | 10750 | 206 |
| 521 | 20240905 | 102300 | 355543840 | 10760 | 10750 | 10760 | 10750 | 84 |
| 522 | 20240905 | 102200 | 354640780 | 10750 | 10750 | 10750 | 10750 | 256 |
| 523 | 20240905 | 102100 | 351888780 | 10750 | 10750 | 10750 | 10750 | 1 |
| 524 | 20240905 | 102000 | 351878030 | 10750 | 10750 | 10750 | 10750 | 0 |
| 525 | 20240905 | 101900 | 351878030 | 10750 | 10750 | 10750 | 10750 | 309 |
| 526 | 20240905 | 101800 | 348556280 | 10760 | 10760 | 10760 | 10760 | 4 |
| 527 | 20240905 | 101700 | 348513240 | 10750 | 10750 | 10750 | 10750 | 3 |
| 528 | 20240905 | 101600 | 348480990 | 10760 | 10760 | 10760 | 10760 | 0 |
| 529 | 20240905 | 101500 | 348480990 | 10760 | 10780 | 10780 | 10740 | 1192 |
| 530 | 20240905 | 101400 | 335637610 | 10780 | 10780 | 10800 | 10780 | 243 |
| 531 | 20240905 | 101300 | 333018050 | 10800 | 10780 | 10800 | 10780 | 11 |
| 532 | 20240905 | 101200 | 332899430 | 10800 | 10800 | 10800 | 10800 | 3 |
| 533 | 20240905 | 101100 | 332867030 | 10790 | 10800 | 10800 | 10790 | 160 |
| 534 | 20240905 | 101000 | 331139250 | 10800 | 10790 | 10800 | 10790 | 63 |
| 535 | 20240905 | 100900 | 330458860 | 10800 | 10800 | 10800 | 10790 | 25 |
| 536 | 20240905 | 100800 | 330188990 | 10820 | 10840 | 10840 | 10820 | 482 |
| 537 | 20240905 | 100700 | 324973590 | 10840 | 10830 | 10840 | 10830 | 63 |
| 538 | 20240905 | 100600 | 324290980 | 10820 | 10810 | 10820 | 10810 | 382 |
| 539 | 20240905 | 100500 | 320158460 | 10810 | 10790 | 10810 | 10790 | 329 |
| 540 | 20240905 | 100400 | 316602370 | 10810 | 10810 | 10810 | 10810 | 4 |
| 541 | 20240905 | 100300 | 316559130 | 10810 | 10810 | 10810 | 10810 | 42 |
| 542 | 20240905 | 100200 | 316105110 | 10810 | 10790 | 10810 | 10790 | 533 |
| 543 | 20240905 | 100100 | 310353540 | 10790 | 10760 | 10810 | 10760 | 259 |
| 544 | 20240905 | 100000 | 307566440 | 10760 | 10800 | 10800 | 10740 | 4182 |
| 545 | 20240905 | 095900 | 262567930 | 10800 | 10760 | 10810 | 10760 | 1000 |
| 546 | 20240905 | 095800 | 251781160 | 10760 | 10760 | 10760 | 10750 | 12 |
| 547 | 20240905 | 095700 | 251652050 | 10750 | 10750 | 10750 | 10740 | 486 |
| 548 | 20240905 | 095600 | 246427640 | 10750 | 10720 | 10750 | 10720 | 683 |
| 549 | 20240905 | 095500 | 239098320 | 10730 | 10750 | 10750 | 10730 | 109 |
| 550 | 20240905 | 095400 | 237927320 | 10750 | 10760 | 10760 | 10750 | 530 |
| 551 | 20240905 | 095300 | 232229770 | 10760 | 10760 | 10760 | 10760 | 104 |
| 552 | 20240905 | 095200 | 231110730 | 10760 | 10760 | 10760 | 10760 | 0 |
| 553 | 20240905 | 095100 | 231110730 | 10760 | 10760 | 10770 | 10760 | 702 |
| 554 | 20240905 | 095000 | 223556290 | 10760 | 10770 | 10780 | 10760 | 130 |
| 555 | 20240905 | 094900 | 222156420 | 10780 | 10780 | 10780 | 10780 | 0 |
| 556 | 20240905 | 094800 | 222156420 | 10780 | 10770 | 10780 | 10770 | 304 |
| 557 | 20240905 | 094700 | 218882300 | 10780 | 10780 | 10790 | 10780 | 73 |
| 558 | 20240905 | 094600 | 218095340 | 10780 | 10780 | 10780 | 10780 | 0 |
| 559 | 20240905 | 094500 | 218095340 | 10780 | 10780 | 10780 | 10780 | 22 |
| 560 | 20240905 | 094400 | 217858180 | 10780 | 10790 | 10790 | 10780 | 12 |
| 561 | 20240905 | 094300 | 217728810 | 10780 | 10780 | 10780 | 10780 | 21 |
| 562 | 20240905 | 094200 | 217502430 | 10780 | 10760 | 10780 | 10760 | 111 |
| 563 | 20240905 | 094100 | 216307940 | 10750 | 10740 | 10760 | 10740 | 804 |
| 564 | 20240905 | 094000 | 207668490 | 10730 | 10740 | 10740 | 10730 | 212 |
| 565 | 20240905 | 093900 | 205393610 | 10740 | 10740 | 10740 | 10740 | 8 |
| 566 | 20240905 | 093800 | 205307690 | 10740 | 10730 | 10740 | 10730 | 7 |
| 567 | 20240905 | 093700 | 205232570 | 10740 | 10700 | 10740 | 10700 | 248 |
| 568 | 20240905 | 093600 | 202577630 | 10720 | 10710 | 10720 | 10700 | 255 |
| 569 | 20240905 | 093500 | 199846580 | 10700 | 10790 | 10790 | 10690 | 2285 |
| 570 | 20240905 | 093400 | 175332560 | 10800 | 10800 | 10800 | 10800 | 2 |
| 571 | 20240905 | 093300 | 175310960 | 10800 | 10800 | 10800 | 10800 | 13 |
| 572 | 20240905 | 093200 | 175170560 | 10790 | 10790 | 10790 | 10790 | 20 |
| 573 | 20240905 | 093100 | 174954760 | 10790 | 10790 | 10790 | 10790 | 134 |
| 574 | 20240905 | 093000 | 173508900 | 10790 | 10830 | 10830 | 10780 | 726 |
| 575 | 20240905 | 092900 | 165670360 | 10830 | 10830 | 10840 | 10830 | 141 |
| 576 | 20240905 | 092800 | 164143320 | 10850 | 10830 | 10850 | 10820 | 421 |
| 577 | 20240905 | 092700 | 159582040 | 10830 | 10840 | 10850 | 10830 | 62 |
| 578 | 20240905 | 092600 | 158910040 | 10840 | 10840 | 10840 | 10830 | 35 |
| 579 | 20240905 | 092500 | 158530690 | 10840 | 10820 | 10840 | 10820 | 27 |
| 580 | 20240905 | 092400 | 158238290 | 10820 | 10820 | 10820 | 10820 | 404 |
| 581 | 20240905 | 092300 | 153867010 | 10820 | 10830 | 10830 | 10820 | 105 |
| 582 | 20240905 | 092200 | 152730680 | 10820 | 10810 | 10830 | 10800 | 542 |
| 583 | 20240905 | 092100 | 146866750 | 10810 | 10820 | 10820 | 10810 | 774 |
| 584 | 20240905 | 092000 | 138499750 | 10820 | 10810 | 10830 | 10810 | 365 |
| 585 | 20240905 | 091900 | 134550880 | 10810 | 10790 | 10810 | 10780 | 536 |
| 586 | 20240905 | 091800 | 128761100 | 10790 | 10790 | 10790 | 10790 | 4 |
| 587 | 20240905 | 091700 | 128717940 | 10790 | 10770 | 10790 | 10770 | 84 |
| 588 | 20240905 | 091600 | 127812220 | 10770 | 10760 | 10770 | 10760 | 16 |
| 589 | 20240905 | 091500 | 127639970 | 10780 | 10800 | 10800 | 10760 | 74 |
| 590 | 20240905 | 091400 | 126842430 | 10780 | 10750 | 10820 | 10730 | 815 |
| 591 | 20240905 | 091300 | 118064510 | 10750 | 10700 | 10760 | 10690 | 573 |
| 592 | 20240905 | 091200 | 111916930 | 10720 | 10700 | 10720 | 10680 | 830 |
| 593 | 20240905 | 091100 | 103035960 | 10680 | 10730 | 10730 | 10680 | 471 |
| 594 | 20240905 | 091000 | 97995300 | 10720 | 10680 | 10720 | 10680 | 317 |
| 595 | 20240905 | 090900 | 94604010 | 10650 | 10700 | 10710 | 10650 | 1192 |
| 596 | 20240905 | 090800 | 81857780 | 10720 | 10710 | 10720 | 10710 | 188 |
| 597 | 20240905 | 090700 | 79843670 | 10710 | 10680 | 10710 | 10680 | 1663 |
| 598 | 20240905 | 090600 | 62039380 | 10670 | 10720 | 10720 | 10670 | 1578 |
| 599 | 20240905 | 090500 | 45145950 | 10720 | 10710 | 10720 | 10710 | 432 |
| 600 | 20240905 | 090400 | 40516910 | 10700 | 10700 | 10700 | 10700 | 0 |
| 601 | 20240905 | 090300 | 40516910 | 10700 | 10700 | 10720 | 10700 | 445 |
| 602 | 20240905 | 090200 | 35755370 | 10700 | 10740 | 10740 | 10700 | 1434 |
| 603 | 20240905 | 090100 | 20375910 | 10740 | 10750 | 10750 | 10740 | 113 |
| 604 | 20240905 | 090000 | 19161790 | 10730 | 10700 | 10730 | 10700 | 1506 |