29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 190300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 3 | 20240924 | 190200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 4 | 20240924 | 190100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 5 | 20240924 | 190000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 6 | 20240924 | 185900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 7 | 20240924 | 185800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 8 | 20240924 | 185700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 9 | 20240924 | 185600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 10 | 20240924 | 185500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 11 | 20240924 | 185400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 12 | 20240924 | 185300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 13 | 20240924 | 185200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 14 | 20240924 | 185100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 15 | 20240924 | 185000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 16 | 20240924 | 184900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 17 | 20240924 | 184800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 18 | 20240924 | 184700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 19 | 20240924 | 184600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 20 | 20240924 | 184500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 21 | 20240924 | 184400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 22 | 20240924 | 184300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 23 | 20240924 | 184200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 24 | 20240924 | 184100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 25 | 20240924 | 184000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 26 | 20240924 | 183900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 27 | 20240924 | 183800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 28 | 20240924 | 183700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 29 | 20240924 | 183600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 30 | 20240924 | 183500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 31 | 20240924 | 183400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 32 | 20240924 | 183300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 33 | 20240924 | 183200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 34 | 20240924 | 183100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 35 | 20240924 | 183000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 36 | 20240924 | 182900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 37 | 20240924 | 182800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 38 | 20240924 | 182700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 39 | 20240924 | 182600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 40 | 20240924 | 182500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 41 | 20240924 | 182400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 42 | 20240924 | 182300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 43 | 20240924 | 182200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 44 | 20240924 | 182100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 45 | 20240924 | 182000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 46 | 20240924 | 181900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 47 | 20240924 | 181800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 48 | 20240924 | 181700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 49 | 20240924 | 181600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 50 | 20240924 | 181500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 51 | 20240924 | 181400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 52 | 20240924 | 181300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 53 | 20240924 | 181200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 54 | 20240924 | 181100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 55 | 20240924 | 181000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 56 | 20240924 | 180900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 57 | 20240924 | 180800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 58 | 20240924 | 180700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 59 | 20240924 | 180600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 60 | 20240924 | 180500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 61 | 20240924 | 180400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 62 | 20240924 | 180300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 63 | 20240924 | 180200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 64 | 20240924 | 180100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 65 | 20240924 | 180000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 66 | 20240924 | 175900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 67 | 20240924 | 175800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 68 | 20240924 | 175700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 69 | 20240924 | 175600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 70 | 20240924 | 175500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 71 | 20240924 | 175400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 72 | 20240924 | 175300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 73 | 20240924 | 175200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 74 | 20240924 | 175100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 75 | 20240924 | 175000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 76 | 20240924 | 174900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 77 | 20240924 | 174800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 78 | 20240924 | 174700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 79 | 20240924 | 174600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 80 | 20240924 | 174500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 81 | 20240924 | 174400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 82 | 20240924 | 174300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 83 | 20240924 | 174200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 84 | 20240924 | 174100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 85 | 20240924 | 174000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 86 | 20240924 | 173900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 87 | 20240924 | 173800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 88 | 20240924 | 173700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 89 | 20240924 | 173600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 90 | 20240924 | 173500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 91 | 20240924 | 173400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 92 | 20240924 | 173300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 93 | 20240924 | 173200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 94 | 20240924 | 173100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 95 | 20240924 | 173000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 96 | 20240924 | 172900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 97 | 20240924 | 172800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 98 | 20240924 | 172700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 99 | 20240924 | 172600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 100 | 20240924 | 172500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 101 | 20240924 | 172400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 102 | 20240924 | 172300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 103 | 20240924 | 172200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 104 | 20240924 | 172100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 105 | 20240924 | 172000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 106 | 20240924 | 171900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 107 | 20240924 | 171800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 108 | 20240924 | 171700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 109 | 20240924 | 171600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 110 | 20240924 | 171500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 111 | 20240924 | 171400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 112 | 20240924 | 171300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 113 | 20240924 | 171200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 114 | 20240924 | 171100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 115 | 20240924 | 171000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 116 | 20240924 | 170900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 117 | 20240924 | 170800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 118 | 20240924 | 170700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 119 | 20240924 | 170600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 120 | 20240924 | 170500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 121 | 20240924 | 170400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 122 | 20240924 | 170300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 123 | 20240924 | 170200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 124 | 20240924 | 170100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 125 | 20240924 | 170000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 126 | 20240924 | 165900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 127 | 20240924 | 165800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 128 | 20240924 | 165700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 129 | 20240924 | 165600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 130 | 20240924 | 165500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 131 | 20240924 | 165400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 132 | 20240924 | 165300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 133 | 20240924 | 165200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 134 | 20240924 | 165100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 135 | 20240924 | 165000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 136 | 20240924 | 164900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 137 | 20240924 | 164800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 138 | 20240924 | 164700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 139 | 20240924 | 164600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 140 | 20240924 | 164500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 141 | 20240924 | 164400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 142 | 20240924 | 164300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 143 | 20240924 | 164200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 144 | 20240924 | 164100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 145 | 20240924 | 164000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 146 | 20240924 | 163900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 147 | 20240924 | 163800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 148 | 20240924 | 163700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 149 | 20240924 | 163600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 150 | 20240924 | 163500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 151 | 20240924 | 163400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 152 | 20240924 | 163300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 153 | 20240924 | 163200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 154 | 20240924 | 163100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 155 | 20240924 | 163000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 156 | 20240924 | 162900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 157 | 20240924 | 162800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 158 | 20240924 | 162700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 159 | 20240924 | 162600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 160 | 20240924 | 162500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 161 | 20240924 | 162400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 162 | 20240924 | 162300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 163 | 20240924 | 162200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 164 | 20240924 | 162100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 165 | 20240924 | 162000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 166 | 20240924 | 161900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 167 | 20240924 | 161800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 168 | 20240924 | 161700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 169 | 20240924 | 161600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 170 | 20240924 | 161500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 171 | 20240924 | 161400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 172 | 20240924 | 161300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 173 | 20240924 | 161200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 174 | 20240924 | 161100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 175 | 20240924 | 161000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 176 | 20240924 | 160900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 177 | 20240924 | 160800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 178 | 20240924 | 160700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 179 | 20240924 | 160600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 180 | 20240924 | 160500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 181 | 20240924 | 160400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 182 | 20240924 | 160300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 183 | 20240924 | 160200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 184 | 20240924 | 160100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 185 | 20240924 | 160000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 186 | 20240924 | 155900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 187 | 20240924 | 155800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 188 | 20240924 | 155700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 189 | 20240924 | 155600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 190 | 20240924 | 155500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 191 | 20240924 | 155400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 192 | 20240924 | 155300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 193 | 20240924 | 155200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 194 | 20240924 | 155100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 195 | 20240924 | 155000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 196 | 20240924 | 154900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 197 | 20240924 | 154800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 198 | 20240924 | 154700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 199 | 20240924 | 154600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 200 | 20240924 | 154500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 201 | 20240924 | 154400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 202 | 20240924 | 154300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 203 | 20240924 | 154200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 204 | 20240924 | 154100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 205 | 20240924 | 154000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 206 | 20240924 | 153900 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 207 | 20240924 | 153800 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 208 | 20240924 | 153700 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 209 | 20240924 | 153600 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 210 | 20240924 | 153500 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 211 | 20240924 | 153400 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 212 | 20240924 | 153300 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 213 | 20240924 | 153200 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 214 | 20240924 | 153100 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 0 |
| 215 | 20240924 | 153000 | 1149428540 | 5740 | 5740 | 5740 | 5740 | 4105 |
| 216 | 20240924 | 152900 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 217 | 20240924 | 152800 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 218 | 20240924 | 152700 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 219 | 20240924 | 152600 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 220 | 20240924 | 152500 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 221 | 20240924 | 152400 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 222 | 20240924 | 152300 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20240924 | 152200 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 224 | 20240924 | 152100 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 225 | 20240924 | 152000 | 1125865840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 226 | 20240924 | 151900 | 1125865840 | 5720 | 5740 | 5740 | 5720 | 1215 |
| 227 | 20240924 | 151800 | 1118893340 | 5740 | 5730 | 5740 | 5720 | 1509 |
| 228 | 20240924 | 151700 | 1110248300 | 5730 | 5730 | 5730 | 5730 | 940 |
| 229 | 20240924 | 151600 | 1104862100 | 5730 | 5710 | 5730 | 5710 | 2348 |
| 230 | 20240924 | 151500 | 1091454980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 231 | 20240924 | 151400 | 1091454980 | 5720 | 5710 | 5720 | 5710 | 280 |
| 232 | 20240924 | 151300 | 1089855180 | 5730 | 5730 | 5730 | 5720 | 576 |
| 233 | 20240924 | 151200 | 1086559200 | 5720 | 5720 | 5720 | 5720 | 534 |
| 234 | 20240924 | 151100 | 1083504720 | 5730 | 5730 | 5730 | 5720 | 2540 |
| 235 | 20240924 | 151000 | 1068974170 | 5730 | 5730 | 5730 | 5730 | 163 |
| 236 | 20240924 | 150900 | 1068040180 | 5730 | 5730 | 5730 | 5730 | 0 |
| 237 | 20240924 | 150800 | 1068040180 | 5730 | 5740 | 5740 | 5730 | 138 |
| 238 | 20240924 | 150700 | 1067248080 | 5740 | 5740 | 5740 | 5740 | 0 |
| 239 | 20240924 | 150600 | 1067248080 | 5740 | 5740 | 5740 | 5720 | 1177 |
| 240 | 20240924 | 150500 | 1060504840 | 5740 | 5740 | 5740 | 5740 | 107 |
| 241 | 20240924 | 150400 | 1059890660 | 5730 | 5730 | 5740 | 5720 | 4838 |
| 242 | 20240924 | 150300 | 1032169090 | 5720 | 5730 | 5730 | 5720 | 1001 |
| 243 | 20240924 | 150200 | 1026433370 | 5730 | 5730 | 5730 | 5730 | 1000 |
| 244 | 20240924 | 150100 | 1020703370 | 5730 | 5730 | 5730 | 5730 | 275 |
| 245 | 20240924 | 150000 | 1019127620 | 5720 | 5710 | 5720 | 5710 | 911 |
| 246 | 20240924 | 145900 | 1013916730 | 5710 | 5720 | 5720 | 5710 | 341 |
| 247 | 20240924 | 145800 | 1011969340 | 5720 | 5720 | 5720 | 5720 | 300 |
| 248 | 20240924 | 145700 | 1010253340 | 5720 | 5720 | 5720 | 5720 | 288 |
| 249 | 20240924 | 145600 | 1008605980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 250 | 20240924 | 145500 | 1008605980 | 5720 | 5730 | 5730 | 5720 | 280 |
| 251 | 20240924 | 145400 | 1007003830 | 5730 | 5720 | 5730 | 5720 | 4568 |
| 252 | 20240924 | 145300 | 980864660 | 5720 | 5720 | 5730 | 5720 | 640 |
| 253 | 20240924 | 145200 | 977202320 | 5720 | 5720 | 5720 | 5720 | 9 |
| 254 | 20240924 | 145100 | 977150840 | 5720 | 5720 | 5720 | 5720 | 7 |
| 255 | 20240924 | 145000 | 977110800 | 5720 | 5730 | 5730 | 5720 | 258 |
| 256 | 20240924 | 144900 | 975633300 | 5730 | 5730 | 5730 | 5720 | 521 |
| 257 | 20240924 | 144800 | 972651440 | 5730 | 5710 | 5730 | 5710 | 2027 |
| 258 | 20240924 | 144700 | 961057190 | 5720 | 5720 | 5720 | 5710 | 22 |
| 259 | 20240924 | 144600 | 960931510 | 5710 | 5710 | 5720 | 5710 | 417 |
| 260 | 20240924 | 144500 | 958550420 | 5720 | 5720 | 5720 | 5720 | 50 |
| 261 | 20240924 | 144400 | 958264420 | 5720 | 5720 | 5720 | 5720 | 2 |
| 262 | 20240924 | 144300 | 958252980 | 5710 | 5710 | 5710 | 5710 | 31 |
| 263 | 20240924 | 144200 | 958075970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 264 | 20240924 | 144100 | 958075970 | 5710 | 5710 | 5710 | 5710 | 184 |
| 265 | 20240924 | 144000 | 957025330 | 5720 | 5720 | 5720 | 5710 | 529 |
| 266 | 20240924 | 143900 | 954003150 | 5720 | 5720 | 5720 | 5710 | 314 |
| 267 | 20240924 | 143800 | 952210070 | 5720 | 5720 | 5720 | 5720 | 40 |
| 268 | 20240924 | 143700 | 951981270 | 5720 | 5710 | 5720 | 5710 | 2 |
| 269 | 20240924 | 143600 | 951969840 | 5720 | 5720 | 5720 | 5720 | 101 |
| 270 | 20240924 | 143500 | 951392120 | 5720 | 5720 | 5720 | 5720 | 1 |
| 271 | 20240924 | 143400 | 951386400 | 5710 | 5710 | 5710 | 5710 | 10 |
| 272 | 20240924 | 143300 | 951329300 | 5710 | 5710 | 5710 | 5710 | 30 |
| 273 | 20240924 | 143200 | 951158000 | 5710 | 5710 | 5710 | 5710 | 30 |
| 274 | 20240924 | 143100 | 950986700 | 5720 | 5720 | 5720 | 5720 | 2 |
| 275 | 20240924 | 143000 | 950975260 | 5700 | 5710 | 5710 | 5700 | 2408 |
| 276 | 20240924 | 142900 | 937235490 | 5710 | 5710 | 5710 | 5710 | 50 |
| 277 | 20240924 | 142800 | 936949990 | 5720 | 5720 | 5720 | 5720 | 0 |
| 278 | 20240924 | 142700 | 936949990 | 5720 | 5720 | 5720 | 5720 | 96 |
| 279 | 20240924 | 142600 | 936400870 | 5730 | 5730 | 5730 | 5730 | 10 |
| 280 | 20240924 | 142500 | 936343570 | 5720 | 5720 | 5720 | 5720 | 244 |
| 281 | 20240924 | 142400 | 934947890 | 5730 | 5740 | 5740 | 5730 | 262 |
| 282 | 20240924 | 142300 | 933446570 | 5740 | 5740 | 5740 | 5740 | 87 |
| 283 | 20240924 | 142200 | 932947190 | 5740 | 5730 | 5740 | 5730 | 1001 |
| 284 | 20240924 | 142100 | 927209450 | 5740 | 5740 | 5740 | 5740 | 0 |
| 285 | 20240924 | 142000 | 927209450 | 5740 | 5740 | 5740 | 5740 | 153 |
| 286 | 20240924 | 141900 | 926331230 | 5740 | 5730 | 5740 | 5730 | 84 |
| 287 | 20240924 | 141800 | 925849900 | 5730 | 5730 | 5730 | 5730 | 2 |
| 288 | 20240924 | 141700 | 925838440 | 5720 | 5720 | 5720 | 5720 | 0 |
| 289 | 20240924 | 141600 | 925838440 | 5720 | 5730 | 5730 | 5720 | 51 |
| 290 | 20240924 | 141500 | 925546390 | 5730 | 5730 | 5730 | 5730 | 507 |
| 291 | 20240924 | 141400 | 922641280 | 5740 | 5730 | 5740 | 5730 | 4963 |
| 292 | 20240924 | 141300 | 894198550 | 5720 | 5720 | 5720 | 5720 | 0 |
| 293 | 20240924 | 141200 | 894198550 | 5720 | 5720 | 5720 | 5720 | 219 |
| 294 | 20240924 | 141100 | 892945870 | 5730 | 5720 | 5730 | 5720 | 53 |
| 295 | 20240924 | 141000 | 892642410 | 5720 | 5720 | 5720 | 5720 | 379 |
| 296 | 20240924 | 140900 | 890474530 | 5720 | 5720 | 5720 | 5720 | 5 |
| 297 | 20240924 | 140800 | 890445930 | 5710 | 5710 | 5710 | 5710 | 149 |
| 298 | 20240924 | 140700 | 889595140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20240924 | 140600 | 889595140 | 5700 | 5720 | 5720 | 5700 | 863 |
| 300 | 20240924 | 140500 | 884667000 | 5720 | 5720 | 5720 | 5720 | 0 |
| 301 | 20240924 | 140400 | 884667000 | 5720 | 5720 | 5720 | 5720 | 101 |
| 302 | 20240924 | 140300 | 884089280 | 5720 | 5720 | 5720 | 5720 | 0 |
| 303 | 20240924 | 140200 | 884089280 | 5720 | 5720 | 5720 | 5720 | 10 |
| 304 | 20240924 | 140100 | 884032080 | 5720 | 5720 | 5720 | 5720 | 0 |
| 305 | 20240924 | 140000 | 884032080 | 5720 | 5720 | 5720 | 5720 | 331 |
| 306 | 20240924 | 135900 | 882138760 | 5720 | 5720 | 5720 | 5720 | 336 |
| 307 | 20240924 | 135800 | 880216840 | 5720 | 5720 | 5720 | 5720 | 0 |
| 308 | 20240924 | 135700 | 880216840 | 5720 | 5720 | 5720 | 5720 | 279 |
| 309 | 20240924 | 135600 | 878620960 | 5720 | 5720 | 5720 | 5720 | 221 |
| 310 | 20240924 | 135500 | 877356840 | 5700 | 5710 | 5710 | 5700 | 1184 |
| 311 | 20240924 | 135400 | 870603180 | 5710 | 5710 | 5710 | 5710 | 58 |
| 312 | 20240924 | 135300 | 870272000 | 5710 | 5710 | 5710 | 5710 | 3 |
| 313 | 20240924 | 135200 | 870254870 | 5710 | 5730 | 5730 | 5710 | 66 |
| 314 | 20240924 | 135100 | 869876790 | 5730 | 5730 | 5730 | 5730 | 10 |
| 315 | 20240924 | 135000 | 869819490 | 5730 | 5730 | 5730 | 5730 | 0 |
| 316 | 20240924 | 134900 | 869819490 | 5730 | 5730 | 5730 | 5730 | 0 |
| 317 | 20240924 | 134800 | 869819490 | 5730 | 5730 | 5730 | 5730 | 1 |
| 318 | 20240924 | 134700 | 869813760 | 5730 | 5730 | 5730 | 5730 | 114 |
| 319 | 20240924 | 134600 | 869160540 | 5730 | 5730 | 5730 | 5730 | 698 |
| 320 | 20240924 | 134500 | 865161000 | 5730 | 5730 | 5730 | 5730 | 102 |
| 321 | 20240924 | 134400 | 864576540 | 5730 | 5730 | 5730 | 5730 | 2 |
| 322 | 20240924 | 134300 | 864565080 | 5710 | 5710 | 5710 | 5710 | 418 |
| 323 | 20240924 | 134200 | 862178300 | 5710 | 5730 | 5730 | 5710 | 148 |
| 324 | 20240924 | 134100 | 861330720 | 5710 | 5710 | 5710 | 5710 | 0 |
| 325 | 20240924 | 134000 | 861330720 | 5710 | 5710 | 5710 | 5710 | 1 |
| 326 | 20240924 | 133900 | 861325010 | 5730 | 5720 | 5730 | 5720 | 1014 |
| 327 | 20240924 | 133800 | 855523790 | 5700 | 5700 | 5700 | 5700 | 163 |
| 328 | 20240924 | 133700 | 854594690 | 5700 | 5700 | 5700 | 5700 | 330 |
| 329 | 20240924 | 133600 | 852713690 | 5710 | 5710 | 5710 | 5710 | 290 |
| 330 | 20240924 | 133500 | 851057790 | 5700 | 5700 | 5700 | 5700 | 400 |
| 331 | 20240924 | 133400 | 848777790 | 5710 | 5710 | 5710 | 5710 | 251 |
| 332 | 20240924 | 133300 | 847344580 | 5720 | 5720 | 5720 | 5720 | 3 |
| 333 | 20240924 | 133200 | 847327420 | 5700 | 5700 | 5700 | 5700 | 0 |
| 334 | 20240924 | 133100 | 847327420 | 5700 | 5710 | 5710 | 5700 | 300 |
| 335 | 20240924 | 133000 | 845617390 | 5720 | 5720 | 5720 | 5720 | 1 |
| 336 | 20240924 | 132900 | 845611670 | 5720 | 5720 | 5720 | 5720 | 10 |
| 337 | 20240924 | 132800 | 845554470 | 5690 | 5690 | 5690 | 5690 | 0 |
| 338 | 20240924 | 132700 | 845554470 | 5690 | 5710 | 5710 | 5690 | 1245 |
| 339 | 20240924 | 132600 | 838459620 | 5710 | 5710 | 5710 | 5710 | 10 |
| 340 | 20240924 | 132500 | 838402520 | 5720 | 5720 | 5720 | 5720 | 5 |
| 341 | 20240924 | 132400 | 838373920 | 5700 | 5720 | 5720 | 5700 | 6 |
| 342 | 20240924 | 132300 | 838339620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 343 | 20240924 | 132200 | 838339620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 344 | 20240924 | 132100 | 838339620 | 5690 | 5690 | 5690 | 5690 | 0 |
| 345 | 20240924 | 132000 | 838339620 | 5690 | 5690 | 5690 | 5690 | 68 |
| 346 | 20240924 | 131900 | 837952700 | 5690 | 5720 | 5720 | 5690 | 241 |
| 347 | 20240924 | 131800 | 836581010 | 5690 | 5720 | 5720 | 5690 | 390 |
| 348 | 20240924 | 131700 | 834361850 | 5700 | 5710 | 5710 | 5700 | 417 |
| 349 | 20240924 | 131600 | 831984860 | 5710 | 5710 | 5710 | 5710 | 100 |
| 350 | 20240924 | 131500 | 831413860 | 5710 | 5710 | 5710 | 5710 | 120 |
| 351 | 20240924 | 131400 | 830728660 | 5710 | 5720 | 5720 | 5710 | 146 |
| 352 | 20240924 | 131300 | 829893640 | 5720 | 5720 | 5720 | 5720 | 43 |
| 353 | 20240924 | 131200 | 829647680 | 5710 | 5710 | 5710 | 5710 | 301 |
| 354 | 20240924 | 131100 | 827928970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 355 | 20240924 | 131000 | 827928970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 356 | 20240924 | 130900 | 827928970 | 5700 | 5700 | 5700 | 5700 | 0 |
| 357 | 20240924 | 130800 | 827928970 | 5700 | 5700 | 5700 | 5700 | 83 |
| 358 | 20240924 | 130700 | 827455870 | 5700 | 5700 | 5700 | 5700 | 20 |
| 359 | 20240924 | 130600 | 827341870 | 5690 | 5700 | 5700 | 5690 | 16 |
| 360 | 20240924 | 130500 | 827250730 | 5690 | 5700 | 5700 | 5690 | 69 |
| 361 | 20240924 | 130400 | 826857920 | 5690 | 5690 | 5690 | 5690 | 3 |
| 362 | 20240924 | 130300 | 826840850 | 5690 | 5690 | 5690 | 5690 | 0 |
| 363 | 20240924 | 130200 | 826840850 | 5690 | 5690 | 5690 | 5690 | 102 |
| 364 | 20240924 | 130100 | 826260470 | 5710 | 5710 | 5710 | 5710 | 0 |
| 365 | 20240924 | 130000 | 826260470 | 5710 | 5710 | 5710 | 5710 | 2 |
| 366 | 20240924 | 125900 | 826249050 | 5690 | 5690 | 5690 | 5690 | 0 |
| 367 | 20240924 | 125800 | 826249050 | 5690 | 5690 | 5690 | 5690 | 200 |
| 368 | 20240924 | 125700 | 825111050 | 5690 | 5690 | 5690 | 5690 | 10 |
| 369 | 20240924 | 125600 | 825054150 | 5690 | 5700 | 5700 | 5690 | 322 |
| 370 | 20240924 | 125500 | 823220970 | 5710 | 5710 | 5710 | 5710 | 0 |
| 371 | 20240924 | 125400 | 823220970 | 5710 | 5690 | 5710 | 5690 | 50 |
| 372 | 20240924 | 125300 | 822936320 | 5700 | 5710 | 5710 | 5700 | 101 |
| 373 | 20240924 | 125200 | 822360610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 374 | 20240924 | 125100 | 822360610 | 5690 | 5690 | 5690 | 5690 | 217 |
| 375 | 20240924 | 125000 | 821125880 | 5690 | 5690 | 5690 | 5690 | 169 |
| 376 | 20240924 | 124900 | 820164270 | 5690 | 5700 | 5700 | 5690 | 564 |
| 377 | 20240924 | 124800 | 816953540 | 5690 | 5700 | 5700 | 5690 | 965 |
| 378 | 20240924 | 124700 | 811453050 | 5700 | 5720 | 5720 | 5700 | 101 |
| 379 | 20240924 | 124600 | 810877330 | 5700 | 5710 | 5710 | 5700 | 461 |
| 380 | 20240924 | 124500 | 808248820 | 5710 | 5710 | 5710 | 5710 | 131 |
| 381 | 20240924 | 124400 | 807500810 | 5710 | 5710 | 5710 | 5710 | 16 |
| 382 | 20240924 | 124300 | 807409450 | 5710 | 5710 | 5710 | 5710 | 3 |
| 383 | 20240924 | 124200 | 807392320 | 5710 | 5710 | 5710 | 5710 | 4 |
| 384 | 20240924 | 124100 | 807369480 | 5720 | 5720 | 5720 | 5700 | 202 |
| 385 | 20240924 | 124000 | 806218040 | 5700 | 5700 | 5700 | 5700 | 200 |
| 386 | 20240924 | 123900 | 805078040 | 5720 | 5710 | 5720 | 5710 | 2154 |
| 387 | 20240924 | 123800 | 792778690 | 5710 | 5710 | 5710 | 5710 | 153 |
| 388 | 20240924 | 123700 | 791905060 | 5710 | 5710 | 5710 | 5710 | 90 |
| 389 | 20240924 | 123600 | 791391160 | 5710 | 5720 | 5730 | 5710 | 433 |
| 390 | 20240924 | 123500 | 788918510 | 5730 | 5730 | 5730 | 5730 | 0 |
| 391 | 20240924 | 123400 | 788918510 | 5730 | 5720 | 5730 | 5720 | 2100 |
| 392 | 20240924 | 123300 | 776885640 | 5720 | 5720 | 5720 | 5720 | 95 |
| 393 | 20240924 | 123200 | 776342240 | 5720 | 5720 | 5720 | 5720 | 1 |
| 394 | 20240924 | 123100 | 776336520 | 5720 | 5720 | 5720 | 5720 | 0 |
| 395 | 20240924 | 123000 | 776336520 | 5720 | 5720 | 5720 | 5720 | 0 |
| 396 | 20240924 | 122900 | 776336520 | 5720 | 5720 | 5720 | 5720 | 0 |
| 397 | 20240924 | 122800 | 776336520 | 5720 | 5720 | 5720 | 5720 | 598 |
| 398 | 20240924 | 122700 | 772915960 | 5720 | 5720 | 5720 | 5720 | 0 |
| 399 | 20240924 | 122600 | 772915960 | 5720 | 5720 | 5720 | 5720 | 1 |
| 400 | 20240924 | 122500 | 772910240 | 5720 | 5720 | 5720 | 5720 | 135 |
| 401 | 20240924 | 122400 | 772138040 | 5720 | 5720 | 5720 | 5720 | 155 |
| 402 | 20240924 | 122300 | 771251440 | 5720 | 5720 | 5720 | 5710 | 299 |
| 403 | 20240924 | 122200 | 769542660 | 5720 | 5730 | 5730 | 5720 | 1404 |
| 404 | 20240924 | 122100 | 761511540 | 5730 | 5730 | 5730 | 5730 | 24 |
| 405 | 20240924 | 122000 | 761374020 | 5730 | 5730 | 5730 | 5730 | 110 |
| 406 | 20240924 | 121900 | 760743720 | 5730 | 5730 | 5730 | 5730 | 0 |
| 407 | 20240924 | 121800 | 760743720 | 5730 | 5720 | 5730 | 5720 | 19 |
| 408 | 20240924 | 121700 | 760635020 | 5730 | 5720 | 5730 | 5720 | 5 |
| 409 | 20240924 | 121600 | 760606380 | 5730 | 5720 | 5730 | 5720 | 211 |
| 410 | 20240924 | 121500 | 759397450 | 5730 | 5730 | 5730 | 5730 | 3 |
| 411 | 20240924 | 121400 | 759380260 | 5720 | 5730 | 5730 | 5720 | 106 |
| 412 | 20240924 | 121300 | 758773880 | 5720 | 5720 | 5720 | 5720 | 899 |
| 413 | 20240924 | 121200 | 753631600 | 5730 | 5730 | 5730 | 5730 | 220 |
| 414 | 20240924 | 121100 | 752371000 | 5710 | 5720 | 5720 | 5710 | 34 |
| 415 | 20240924 | 121000 | 752176560 | 5720 | 5720 | 5720 | 5720 | 0 |
| 416 | 20240924 | 120900 | 752176560 | 5720 | 5720 | 5720 | 5720 | 1000 |
| 417 | 20240924 | 120800 | 746456560 | 5710 | 5710 | 5710 | 5710 | 1 |
| 418 | 20240924 | 120700 | 746450850 | 5720 | 5720 | 5720 | 5720 | 0 |
| 419 | 20240924 | 120600 | 746450850 | 5720 | 5720 | 5720 | 5720 | 240 |
| 420 | 20240924 | 120500 | 745078050 | 5720 | 5720 | 5720 | 5720 | 102 |
| 421 | 20240924 | 120400 | 744494610 | 5720 | 5720 | 5720 | 5720 | 604 |
| 422 | 20240924 | 120300 | 741039730 | 5710 | 5710 | 5710 | 5710 | 57 |
| 423 | 20240924 | 120200 | 740714260 | 5720 | 5710 | 5720 | 5710 | 155 |
| 424 | 20240924 | 120100 | 739829200 | 5720 | 5710 | 5720 | 5710 | 182 |
| 425 | 20240924 | 120000 | 738789910 | 5710 | 5710 | 5710 | 5710 | 23 |
| 426 | 20240924 | 115900 | 738658580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 427 | 20240924 | 115800 | 738658580 | 5710 | 5710 | 5710 | 5710 | 0 |
| 428 | 20240924 | 115700 | 738658580 | 5710 | 5710 | 5720 | 5710 | 635 |
| 429 | 20240924 | 115600 | 735031390 | 5720 | 5720 | 5720 | 5720 | 0 |
| 430 | 20240924 | 115500 | 735031390 | 5720 | 5720 | 5720 | 5720 | 7 |
| 431 | 20240924 | 115400 | 734991350 | 5700 | 5700 | 5700 | 5700 | 300 |
| 432 | 20240924 | 115300 | 733281350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 433 | 20240924 | 115200 | 733281350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 434 | 20240924 | 115100 | 733281350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 435 | 20240924 | 115000 | 733281350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 436 | 20240924 | 114900 | 733281350 | 5700 | 5700 | 5700 | 5700 | 6 |
| 437 | 20240924 | 114800 | 733247150 | 5710 | 5710 | 5710 | 5710 | 200 |
| 438 | 20240924 | 114700 | 732105150 | 5710 | 5710 | 5710 | 5710 | 0 |
| 439 | 20240924 | 114600 | 732105150 | 5710 | 5710 | 5710 | 5710 | 10 |
| 440 | 20240924 | 114500 | 732048050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 441 | 20240924 | 114400 | 732048050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 442 | 20240924 | 114300 | 732048050 | 5710 | 5710 | 5710 | 5710 | 0 |
| 443 | 20240924 | 114200 | 732048050 | 5710 | 5710 | 5710 | 5710 | 117 |
| 444 | 20240924 | 114100 | 731379980 | 5710 | 5710 | 5710 | 5710 | 400 |
| 445 | 20240924 | 114000 | 729095980 | 5710 | 5710 | 5710 | 5710 | 100 |
| 446 | 20240924 | 113900 | 728524980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 447 | 20240924 | 113800 | 728524980 | 5720 | 5720 | 5720 | 5720 | 0 |
| 448 | 20240924 | 113700 | 728524980 | 5720 | 5720 | 5720 | 5720 | 10 |
| 449 | 20240924 | 113600 | 728467780 | 5720 | 5720 | 5720 | 5720 | 0 |
| 450 | 20240924 | 113500 | 728467780 | 5720 | 5720 | 5720 | 5700 | 91 |
| 451 | 20240924 | 113400 | 727947720 | 5720 | 5720 | 5720 | 5720 | 10 |
| 452 | 20240924 | 113300 | 727890520 | 5720 | 5720 | 5720 | 5720 | 21 |
| 453 | 20240924 | 113200 | 727770400 | 5720 | 5720 | 5720 | 5720 | 0 |
| 454 | 20240924 | 113100 | 727770400 | 5720 | 5720 | 5720 | 5720 | 175 |
| 455 | 20240924 | 113000 | 726769400 | 5720 | 5720 | 5720 | 5720 | 42 |
| 456 | 20240924 | 112900 | 726529160 | 5710 | 5700 | 5710 | 5700 | 43 |
| 457 | 20240924 | 112800 | 726283700 | 5700 | 5720 | 5720 | 5700 | 531 |
| 458 | 20240924 | 112700 | 723250020 | 5710 | 5710 | 5710 | 5710 | 17 |
| 459 | 20240924 | 112600 | 723152950 | 5700 | 5700 | 5700 | 5700 | 386 |
| 460 | 20240924 | 112500 | 720952750 | 5700 | 5700 | 5700 | 5700 | 149 |
| 461 | 20240924 | 112400 | 720103450 | 5700 | 5700 | 5700 | 5700 | 10 |
| 462 | 20240924 | 112300 | 720046450 | 5700 | 5700 | 5700 | 5700 | 0 |
| 463 | 20240924 | 112200 | 720046450 | 5700 | 5700 | 5700 | 5700 | 23 |
| 464 | 20240924 | 112100 | 719915350 | 5720 | 5720 | 5720 | 5720 | 0 |
| 465 | 20240924 | 112000 | 719915350 | 5720 | 5700 | 5720 | 5700 | 389 |
| 466 | 20240924 | 111900 | 717694270 | 5710 | 5710 | 5710 | 5710 | 481 |
| 467 | 20240924 | 111800 | 714947760 | 5700 | 5700 | 5700 | 5700 | 20 |
| 468 | 20240924 | 111700 | 714833760 | 5710 | 5700 | 5710 | 5700 | 105 |
| 469 | 20240924 | 111600 | 714235240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 470 | 20240924 | 111500 | 714235240 | 5710 | 5710 | 5710 | 5710 | 0 |
| 471 | 20240924 | 111400 | 714235240 | 5710 | 5710 | 5710 | 5710 | 1 |
| 472 | 20240924 | 111300 | 714229530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 473 | 20240924 | 111200 | 714229530 | 5710 | 5690 | 5710 | 5680 | 2205 |
| 474 | 20240924 | 111100 | 701698070 | 5690 | 5710 | 5710 | 5690 | 111 |
| 475 | 20240924 | 111000 | 701066210 | 5690 | 5690 | 5690 | 5680 | 17 |
| 476 | 20240924 | 110900 | 700969580 | 5690 | 5690 | 5690 | 5690 | 18 |
| 477 | 20240924 | 110800 | 700867160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 478 | 20240924 | 110700 | 700867160 | 5690 | 5690 | 5690 | 5690 | 600 |
| 479 | 20240924 | 110600 | 697453160 | 5690 | 5690 | 5690 | 5690 | 40 |
| 480 | 20240924 | 110500 | 697225560 | 5690 | 5690 | 5690 | 5690 | 0 |
| 481 | 20240924 | 110400 | 697225560 | 5690 | 5690 | 5690 | 5690 | 429 |
| 482 | 20240924 | 110300 | 694784550 | 5700 | 5700 | 5700 | 5700 | 23 |
| 483 | 20240924 | 110200 | 694653450 | 5710 | 5710 | 5710 | 5710 | 0 |
| 484 | 20240924 | 110100 | 694653450 | 5710 | 5710 | 5710 | 5710 | 2 |
| 485 | 20240924 | 110000 | 694642030 | 5710 | 5710 | 5710 | 5710 | 3 |
| 486 | 20240924 | 105900 | 694624900 | 5690 | 5700 | 5700 | 5690 | 866 |
| 487 | 20240924 | 105800 | 689689000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 488 | 20240924 | 105700 | 689689000 | 5700 | 5700 | 5700 | 5700 | 1000 |
| 489 | 20240924 | 105600 | 683989000 | 5700 | 5700 | 5700 | 5700 | 0 |
| 490 | 20240924 | 105500 | 683989000 | 5700 | 5700 | 5700 | 5700 | 26 |
| 491 | 20240924 | 105400 | 683840800 | 5700 | 5700 | 5700 | 5700 | 95 |
| 492 | 20240924 | 105300 | 683299300 | 5720 | 5720 | 5720 | 5720 | 0 |
| 493 | 20240924 | 105200 | 683299300 | 5720 | 5710 | 5720 | 5680 | 3833 |
| 494 | 20240924 | 105100 | 661483950 | 5710 | 5710 | 5720 | 5690 | 3437 |
| 495 | 20240924 | 105000 | 641881010 | 5710 | 5720 | 5720 | 5710 | 27 |
| 496 | 20240924 | 104900 | 641726670 | 5720 | 5710 | 5720 | 5690 | 4777 |
| 497 | 20240924 | 104800 | 614524710 | 5710 | 5710 | 5710 | 5710 | 513 |
| 498 | 20240924 | 104700 | 611595480 | 5710 | 5710 | 5710 | 5700 | 254 |
| 499 | 20240924 | 104600 | 610145340 | 5710 | 5710 | 5710 | 5710 | 100 |
| 500 | 20240924 | 104500 | 609574340 | 5710 | 5710 | 5710 | 5710 | 130 |
| 501 | 20240924 | 104400 | 608832040 | 5720 | 5710 | 5720 | 5710 | 250 |
| 502 | 20240924 | 104300 | 607404520 | 5700 | 5710 | 5710 | 5700 | 88 |
| 503 | 20240924 | 104200 | 606902050 | 5720 | 5720 | 5720 | 5720 | 2 |
| 504 | 20240924 | 104100 | 606890610 | 5740 | 5740 | 5740 | 5740 | 0 |
| 505 | 20240924 | 104000 | 606890610 | 5740 | 5740 | 5740 | 5740 | 3 |
| 506 | 20240924 | 103900 | 606873390 | 5700 | 5740 | 5750 | 5700 | 12021 |
| 507 | 20240924 | 103800 | 538156670 | 5750 | 5750 | 5750 | 5750 | 120 |
| 508 | 20240924 | 103700 | 537466670 | 5760 | 5750 | 5760 | 5750 | 155 |
| 509 | 20240924 | 103600 | 536574900 | 5760 | 5760 | 5760 | 5750 | 129 |
| 510 | 20240924 | 103500 | 535833090 | 5760 | 5760 | 5760 | 5760 | 1 |
| 511 | 20240924 | 103400 | 535827330 | 5760 | 5740 | 5760 | 5740 | 90 |
| 512 | 20240924 | 103300 | 535310650 | 5760 | 5750 | 5760 | 5750 | 401 |
| 513 | 20240924 | 103200 | 533004880 | 5760 | 5760 | 5760 | 5750 | 13 |
| 514 | 20240924 | 103100 | 532930010 | 5770 | 5770 | 5770 | 5770 | 11 |
| 515 | 20240924 | 103000 | 532866540 | 5770 | 5750 | 5770 | 5750 | 101 |
| 516 | 20240924 | 102900 | 532285770 | 5770 | 5750 | 5770 | 5750 | 103 |
| 517 | 20240924 | 102800 | 531693500 | 5770 | 5750 | 5770 | 5750 | 373 |
| 518 | 20240924 | 102700 | 529548590 | 5770 | 5770 | 5770 | 5770 | 1 |
| 519 | 20240924 | 102600 | 529542820 | 5770 | 5750 | 5770 | 5750 | 126 |
| 520 | 20240924 | 102500 | 528816180 | 5750 | 5750 | 5750 | 5750 | 524 |
| 521 | 20240924 | 102400 | 525803180 | 5750 | 5770 | 5770 | 5750 | 525 |
| 522 | 20240924 | 102300 | 522779930 | 5770 | 5750 | 5770 | 5740 | 979 |
| 523 | 20240924 | 102200 | 517151530 | 5750 | 5750 | 5750 | 5750 | 126 |
| 524 | 20240924 | 102100 | 516427030 | 5750 | 5750 | 5750 | 5750 | 101 |
| 525 | 20240924 | 102000 | 515846280 | 5750 | 5750 | 5750 | 5750 | 400 |
| 526 | 20240924 | 101900 | 513546280 | 5740 | 5740 | 5740 | 5740 | 10 |
| 527 | 20240924 | 101800 | 513488880 | 5740 | 5740 | 5740 | 5740 | 68 |
| 528 | 20240924 | 101700 | 513098560 | 5740 | 5750 | 5750 | 5740 | 277 |
| 529 | 20240924 | 101600 | 511506430 | 5780 | 5780 | 5780 | 5780 | 1 |
| 530 | 20240924 | 101500 | 511500650 | 5780 | 5740 | 5780 | 5740 | 112 |
| 531 | 20240924 | 101400 | 510855140 | 5740 | 5770 | 5770 | 5740 | 406 |
| 532 | 20240924 | 101300 | 508522520 | 5780 | 5780 | 5780 | 5780 | 1 |
| 533 | 20240924 | 101200 | 508516740 | 5740 | 5750 | 5750 | 5740 | 1000 |
| 534 | 20240924 | 101100 | 502773990 | 5750 | 5750 | 5750 | 5750 | 478 |
| 535 | 20240924 | 101000 | 500025490 | 5750 | 5750 | 5750 | 5750 | 284 |
| 536 | 20240924 | 100900 | 498392490 | 5750 | 5760 | 5760 | 5750 | 668 |
| 537 | 20240924 | 100800 | 494548270 | 5770 | 5770 | 5770 | 5770 | 0 |
| 538 | 20240924 | 100700 | 494548270 | 5770 | 5770 | 5780 | 5770 | 518 |
| 539 | 20240924 | 100600 | 491556300 | 5780 | 5770 | 5780 | 5770 | 101 |
| 540 | 20240924 | 100500 | 490973510 | 5770 | 5770 | 5770 | 5770 | 1676 |
| 541 | 20240924 | 100400 | 481302990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 542 | 20240924 | 100300 | 481302990 | 5760 | 5760 | 5760 | 5760 | 82 |
| 543 | 20240924 | 100200 | 480830670 | 5750 | 5760 | 5760 | 5750 | 1196 |
| 544 | 20240924 | 100100 | 473953020 | 5760 | 5770 | 5770 | 5750 | 804 |
| 545 | 20240924 | 100000 | 469329590 | 5770 | 5770 | 5770 | 5770 | 150 |
| 546 | 20240924 | 095900 | 468464090 | 5750 | 5770 | 5770 | 5750 | 408 |
| 547 | 20240924 | 095800 | 466118030 | 5770 | 5770 | 5770 | 5770 | 19 |
| 548 | 20240924 | 095700 | 466008400 | 5770 | 5760 | 5770 | 5750 | 50 |
| 549 | 20240924 | 095600 | 465720850 | 5770 | 5770 | 5770 | 5750 | 2682 |
| 550 | 20240924 | 095500 | 450286680 | 5770 | 5770 | 5780 | 5770 | 279 |
| 551 | 20240924 | 095400 | 448675560 | 5770 | 5770 | 5770 | 5770 | 76 |
| 552 | 20240924 | 095300 | 448237040 | 5780 | 5770 | 5780 | 5760 | 1742 |
| 553 | 20240924 | 095200 | 438199940 | 5780 | 5770 | 5780 | 5770 | 628 |
| 554 | 20240924 | 095100 | 434576020 | 5780 | 5780 | 5780 | 5770 | 50 |
| 555 | 20240924 | 095000 | 434287090 | 5770 | 5770 | 5770 | 5770 | 528 |
| 556 | 20240924 | 094900 | 431240530 | 5780 | 5780 | 5780 | 5780 | 2 |
| 557 | 20240924 | 094800 | 431228970 | 5790 | 5790 | 5790 | 5790 | 10 |
| 558 | 20240924 | 094700 | 431171070 | 5770 | 5770 | 5770 | 5770 | 1171 |
| 559 | 20240924 | 094600 | 424414400 | 5770 | 5780 | 5780 | 5770 | 2807 |
| 560 | 20240924 | 094500 | 408199830 | 5790 | 5790 | 5790 | 5790 | 661 |
| 561 | 20240924 | 094400 | 404372640 | 5790 | 5790 | 5790 | 5790 | 186 |
| 562 | 20240924 | 094300 | 403295700 | 5800 | 5780 | 5800 | 5780 | 264 |
| 563 | 20240924 | 094200 | 401766780 | 5780 | 5780 | 5780 | 5780 | 1048 |
| 564 | 20240924 | 094100 | 395709340 | 5800 | 5790 | 5810 | 5790 | 2404 |
| 565 | 20240924 | 094000 | 381780150 | 5800 | 5810 | 5810 | 5800 | 507 |
| 566 | 20240924 | 093900 | 378834530 | 5810 | 5770 | 5810 | 5770 | 2986 |
| 567 | 20240924 | 093800 | 361535520 | 5770 | 5770 | 5770 | 5770 | 0 |
| 568 | 20240924 | 093700 | 361535520 | 5770 | 5770 | 5770 | 5770 | 350 |
| 569 | 20240924 | 093600 | 359516020 | 5790 | 5790 | 5790 | 5790 | 1 |
| 570 | 20240924 | 093500 | 359510230 | 5760 | 5780 | 5780 | 5760 | 1955 |
| 571 | 20240924 | 093400 | 348214280 | 5780 | 5780 | 5790 | 5780 | 877 |
| 572 | 20240924 | 093300 | 343145210 | 5770 | 5770 | 5770 | 5770 | 95 |
| 573 | 20240924 | 093200 | 342597060 | 5760 | 5760 | 5760 | 5760 | 0 |
| 574 | 20240924 | 093100 | 342597060 | 5760 | 5790 | 5790 | 5760 | 134 |
| 575 | 20240924 | 093000 | 341822660 | 5780 | 5770 | 5780 | 5770 | 530 |
| 576 | 20240924 | 092900 | 338760800 | 5750 | 5750 | 5750 | 5750 | 13 |
| 577 | 20240924 | 092800 | 338686050 | 5750 | 5750 | 5750 | 5750 | 0 |
| 578 | 20240924 | 092700 | 338686050 | 5750 | 5750 | 5770 | 5750 | 1031 |
| 579 | 20240924 | 092600 | 332757640 | 5750 | 5750 | 5750 | 5750 | 87 |
| 580 | 20240924 | 092500 | 332257390 | 5750 | 5750 | 5750 | 5740 | 400 |
| 581 | 20240924 | 092400 | 329960390 | 5750 | 5770 | 5780 | 5750 | 3209 |
| 582 | 20240924 | 092300 | 311466070 | 5770 | 5770 | 5780 | 5770 | 157 |
| 583 | 20240924 | 092200 | 310559760 | 5770 | 5780 | 5780 | 5770 | 658 |
| 584 | 20240924 | 092100 | 306763000 | 5790 | 5770 | 5790 | 5770 | 680 |
| 585 | 20240924 | 092000 | 302832150 | 5770 | 5780 | 5780 | 5770 | 1227 |
| 586 | 20240924 | 091900 | 295740130 | 5780 | 5790 | 5790 | 5780 | 323 |
| 587 | 20240924 | 091800 | 293870120 | 5800 | 5790 | 5800 | 5790 | 157 |
| 588 | 20240924 | 091700 | 292960770 | 5800 | 5780 | 5800 | 5770 | 2793 |
| 589 | 20240924 | 091600 | 276795520 | 5780 | 5780 | 5790 | 5780 | 558 |
| 590 | 20240924 | 091500 | 273570270 | 5780 | 5760 | 5780 | 5760 | 917 |
| 591 | 20240924 | 091400 | 268286730 | 5760 | 5770 | 5770 | 5760 | 2430 |
| 592 | 20240924 | 091300 | 254276970 | 5770 | 5780 | 5790 | 5770 | 1942 |
| 593 | 20240924 | 091200 | 243061660 | 5790 | 5800 | 5800 | 5790 | 1893 |
| 594 | 20240924 | 091100 | 232093220 | 5810 | 5820 | 5820 | 5810 | 131 |
| 595 | 20240924 | 091000 | 231332100 | 5800 | 5820 | 5830 | 5800 | 902 |
| 596 | 20240924 | 090900 | 226086940 | 5820 | 5790 | 5820 | 5790 | 5846 |
| 597 | 20240924 | 090800 | 192163600 | 5790 | 5780 | 5800 | 5780 | 10554 |
| 598 | 20240924 | 090700 | 131006860 | 5790 | 5800 | 5800 | 5760 | 1228 |
| 599 | 20240924 | 090600 | 123896120 | 5770 | 5800 | 5820 | 5770 | 2900 |
| 600 | 20240924 | 090500 | 107062140 | 5780 | 5800 | 5820 | 5780 | 1228 |
| 601 | 20240924 | 090400 | 99939040 | 5830 | 5790 | 5830 | 5780 | 7245 |
| 602 | 20240924 | 090300 | 57875980 | 5790 | 5780 | 5790 | 5760 | 3628 |
| 603 | 20240924 | 090200 | 36928440 | 5780 | 5770 | 5780 | 5750 | 695 |
| 604 | 20240924 | 090100 | 32923320 | 5760 | 5750 | 5760 | 5740 | 909 |
| 605 | 20240924 | 090000 | 27696010 | 5750 | 5710 | 5750 | 5710 | 4848 |