28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 3 | 20240902 | 184600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 4 | 20240902 | 184500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 5 | 20240902 | 184400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 6 | 20240902 | 184300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 7 | 20240902 | 184200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 8 | 20240902 | 184100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 9 | 20240902 | 184000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 10 | 20240902 | 183900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 11 | 20240902 | 183800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 12 | 20240902 | 183700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 13 | 20240902 | 183600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 14 | 20240902 | 183500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 15 | 20240902 | 183400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 16 | 20240902 | 183300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 17 | 20240902 | 183200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 18 | 20240902 | 183100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 19 | 20240902 | 183000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 20 | 20240902 | 182900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 21 | 20240902 | 182800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 22 | 20240902 | 182700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 23 | 20240902 | 182600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 24 | 20240902 | 182500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 25 | 20240902 | 182400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 26 | 20240902 | 182300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 27 | 20240902 | 182200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 28 | 20240902 | 182100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 29 | 20240902 | 182000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 30 | 20240902 | 181900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 31 | 20240902 | 181800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 32 | 20240902 | 181700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 33 | 20240902 | 181600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 34 | 20240902 | 181500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 35 | 20240902 | 181400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 36 | 20240902 | 181300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 37 | 20240902 | 181200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 38 | 20240902 | 181100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 39 | 20240902 | 181000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 40 | 20240902 | 180900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 41 | 20240902 | 180800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 42 | 20240902 | 180700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 43 | 20240902 | 180600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 44 | 20240902 | 180500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 45 | 20240902 | 180400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 46 | 20240902 | 180300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 47 | 20240902 | 180200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 48 | 20240902 | 180100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 49 | 20240902 | 180000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 50 | 20240902 | 175900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 51 | 20240902 | 175800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 52 | 20240902 | 175700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 53 | 20240902 | 175600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 54 | 20240902 | 175500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 55 | 20240902 | 175400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 56 | 20240902 | 175300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 57 | 20240902 | 175200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 58 | 20240902 | 175100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 59 | 20240902 | 175000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 60 | 20240902 | 174900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 61 | 20240902 | 174800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 62 | 20240902 | 174700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 63 | 20240902 | 174600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 64 | 20240902 | 174500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 65 | 20240902 | 174400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 66 | 20240902 | 174300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 67 | 20240902 | 174200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 68 | 20240902 | 174100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 69 | 20240902 | 174000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 70 | 20240902 | 173900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 71 | 20240902 | 173800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 72 | 20240902 | 173700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 73 | 20240902 | 173600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 74 | 20240902 | 173500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 75 | 20240902 | 173400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 76 | 20240902 | 173300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 77 | 20240902 | 173200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 78 | 20240902 | 173100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 79 | 20240902 | 173000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 80 | 20240902 | 172900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 81 | 20240902 | 172800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 82 | 20240902 | 172700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 83 | 20240902 | 172600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 84 | 20240902 | 172500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 85 | 20240902 | 172400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 86 | 20240902 | 172300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 87 | 20240902 | 172200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 88 | 20240902 | 172100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 89 | 20240902 | 172000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 90 | 20240902 | 171900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 91 | 20240902 | 171800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 92 | 20240902 | 171700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 93 | 20240902 | 171600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 94 | 20240902 | 171500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 95 | 20240902 | 171400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 96 | 20240902 | 171300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 97 | 20240902 | 171200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 98 | 20240902 | 171100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 99 | 20240902 | 171000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 100 | 20240902 | 170900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 101 | 20240902 | 170800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 102 | 20240902 | 170700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 103 | 20240902 | 170600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 104 | 20240902 | 170500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 105 | 20240902 | 170400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 106 | 20240902 | 170300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 107 | 20240902 | 170200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 108 | 20240902 | 170100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 109 | 20240902 | 170000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 110 | 20240902 | 165900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 111 | 20240902 | 165800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 112 | 20240902 | 165700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 113 | 20240902 | 165600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 114 | 20240902 | 165500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 115 | 20240902 | 165400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 116 | 20240902 | 165300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 117 | 20240902 | 165200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 118 | 20240902 | 165100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 119 | 20240902 | 165000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 120 | 20240902 | 164900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 121 | 20240902 | 164800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 122 | 20240902 | 164700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 123 | 20240902 | 164600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 124 | 20240902 | 164500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 125 | 20240902 | 164400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 126 | 20240902 | 164300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 127 | 20240902 | 164200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 128 | 20240902 | 164100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 129 | 20240902 | 164000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 130 | 20240902 | 163900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 131 | 20240902 | 163800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 132 | 20240902 | 163700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 133 | 20240902 | 163600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 134 | 20240902 | 163500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 135 | 20240902 | 163400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 136 | 20240902 | 163300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 137 | 20240902 | 163200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 138 | 20240902 | 163100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 139 | 20240902 | 163000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 140 | 20240902 | 162900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 141 | 20240902 | 162800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 142 | 20240902 | 162700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 143 | 20240902 | 162600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 144 | 20240902 | 162500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 145 | 20240902 | 162400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 146 | 20240902 | 162300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 147 | 20240902 | 162200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 148 | 20240902 | 162100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 149 | 20240902 | 162000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 150 | 20240902 | 161900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 151 | 20240902 | 161800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 152 | 20240902 | 161700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 153 | 20240902 | 161600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 154 | 20240902 | 161500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 155 | 20240902 | 161400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 156 | 20240902 | 161300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 157 | 20240902 | 161200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 158 | 20240902 | 161100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 159 | 20240902 | 161000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 160 | 20240902 | 160900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 161 | 20240902 | 160800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 162 | 20240902 | 160700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 163 | 20240902 | 160600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 164 | 20240902 | 160500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 165 | 20240902 | 160400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 166 | 20240902 | 160300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 167 | 20240902 | 160200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 168 | 20240902 | 160100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 169 | 20240902 | 160000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 170 | 20240902 | 155900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 171 | 20240902 | 155800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 172 | 20240902 | 155700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 173 | 20240902 | 155600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 174 | 20240902 | 155500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 175 | 20240902 | 155400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 176 | 20240902 | 155300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 177 | 20240902 | 155200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 178 | 20240902 | 155100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 179 | 20240902 | 155000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 180 | 20240902 | 154900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 181 | 20240902 | 154800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 182 | 20240902 | 154700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 183 | 20240902 | 154600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 184 | 20240902 | 154500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 185 | 20240902 | 154400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 186 | 20240902 | 154300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 187 | 20240902 | 154200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 188 | 20240902 | 154100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 189 | 20240902 | 154000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 190 | 20240902 | 153900 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 191 | 20240902 | 153800 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 192 | 20240902 | 153700 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 193 | 20240902 | 153600 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 194 | 20240902 | 153500 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 195 | 20240902 | 153400 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 196 | 20240902 | 153300 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 197 | 20240902 | 153200 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 198 | 20240902 | 153100 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 0 |
| 199 | 20240902 | 153000 | 1115394480 | 5940 | 5940 | 5940 | 5940 | 908 |
| 200 | 20240902 | 152900 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 201 | 20240902 | 152800 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 202 | 20240902 | 152700 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 203 | 20240902 | 152600 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 204 | 20240902 | 152500 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 205 | 20240902 | 152400 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 206 | 20240902 | 152300 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 207 | 20240902 | 152200 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 208 | 20240902 | 152100 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 209 | 20240902 | 152000 | 1110000960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 210 | 20240902 | 151900 | 1110000960 | 5940 | 5950 | 5950 | 5940 | 98 |
| 211 | 20240902 | 151800 | 1109418760 | 5950 | 5940 | 5950 | 5940 | 1001 |
| 212 | 20240902 | 151700 | 1103472810 | 5950 | 5940 | 5950 | 5940 | 331 |
| 213 | 20240902 | 151600 | 1101503560 | 5960 | 5960 | 5960 | 5960 | 34 |
| 214 | 20240902 | 151500 | 1101300920 | 5960 | 5940 | 5960 | 5940 | 121 |
| 215 | 20240902 | 151400 | 1100582160 | 5950 | 5950 | 5950 | 5950 | 105 |
| 216 | 20240902 | 151300 | 1099957410 | 5960 | 5960 | 5960 | 5960 | 134 |
| 217 | 20240902 | 151200 | 1099158770 | 5960 | 5950 | 5960 | 5950 | 621 |
| 218 | 20240902 | 151100 | 1095463200 | 5940 | 5930 | 5940 | 5930 | 122 |
| 219 | 20240902 | 151000 | 1094738610 | 5930 | 5940 | 5940 | 5930 | 701 |
| 220 | 20240902 | 150900 | 1090576180 | 5940 | 5940 | 5940 | 5940 | 1 |
| 221 | 20240902 | 150800 | 1090570240 | 5940 | 5940 | 5950 | 5940 | 503 |
| 222 | 20240902 | 150700 | 1087582410 | 5940 | 5930 | 5940 | 5930 | 167 |
| 223 | 20240902 | 150600 | 1086590990 | 5930 | 5930 | 5930 | 5920 | 2779 |
| 224 | 20240902 | 150500 | 1070116520 | 5930 | 5930 | 5930 | 5930 | 102 |
| 225 | 20240902 | 150400 | 1069511660 | 5920 | 5920 | 5920 | 5920 | 3 |
| 226 | 20240902 | 150300 | 1069493900 | 5920 | 5920 | 5920 | 5920 | 100 |
| 227 | 20240902 | 150200 | 1068901900 | 5920 | 5930 | 5930 | 5920 | 2931 |
| 228 | 20240902 | 150100 | 1051522070 | 5940 | 5940 | 5940 | 5940 | 2 |
| 229 | 20240902 | 150000 | 1051510190 | 5940 | 5940 | 5940 | 5940 | 0 |
| 230 | 20240902 | 145900 | 1051510190 | 5940 | 5940 | 5940 | 5940 | 3 |
| 231 | 20240902 | 145800 | 1051492370 | 5950 | 5950 | 5950 | 5950 | 0 |
| 232 | 20240902 | 145700 | 1051492370 | 5950 | 5950 | 5950 | 5950 | 0 |
| 233 | 20240902 | 145600 | 1051492370 | 5950 | 5940 | 5950 | 5940 | 520 |
| 234 | 20240902 | 145500 | 1048401600 | 5930 | 5940 | 5940 | 5930 | 109 |
| 235 | 20240902 | 145400 | 1047754360 | 5940 | 5940 | 5940 | 5940 | 0 |
| 236 | 20240902 | 145300 | 1047754360 | 5940 | 5940 | 5940 | 5940 | 5 |
| 237 | 20240902 | 145200 | 1047724660 | 5930 | 5930 | 5930 | 5930 | 22 |
| 238 | 20240902 | 145100 | 1047594200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 239 | 20240902 | 145000 | 1047594200 | 5940 | 5940 | 5940 | 5940 | 0 |
| 240 | 20240902 | 144900 | 1047594200 | 5940 | 5940 | 5940 | 5940 | 60 |
| 241 | 20240902 | 144800 | 1047237800 | 5930 | 5920 | 5930 | 5920 | 1040 |
| 242 | 20240902 | 144700 | 1041071960 | 5920 | 5920 | 5920 | 5920 | 10 |
| 243 | 20240902 | 144600 | 1041012760 | 5920 | 5910 | 5920 | 5910 | 1670 |
| 244 | 20240902 | 144500 | 1031138890 | 5930 | 5910 | 5930 | 5910 | 1805 |
| 245 | 20240902 | 144400 | 1020471320 | 5910 | 5920 | 5920 | 5910 | 228 |
| 246 | 20240902 | 144300 | 1019123830 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 247 | 20240902 | 144200 | 1013223830 | 5920 | 5920 | 5920 | 5920 | 100 |
| 248 | 20240902 | 144100 | 1012631830 | 5900 | 5910 | 5910 | 5900 | 2000 |
| 249 | 20240902 | 144000 | 1000831790 | 5920 | 5930 | 5930 | 5920 | 101 |
| 250 | 20240902 | 143900 | 1000233860 | 5900 | 5930 | 5930 | 5900 | 3001 |
| 251 | 20240902 | 143800 | 982527810 | 5910 | 5920 | 5920 | 5910 | 1000 |
| 252 | 20240902 | 143700 | 976617800 | 5920 | 5920 | 5920 | 5920 | 0 |
| 253 | 20240902 | 143600 | 976617800 | 5920 | 5920 | 5920 | 5920 | 0 |
| 254 | 20240902 | 143500 | 976617800 | 5920 | 5920 | 5940 | 5920 | 1030 |
| 255 | 20240902 | 143400 | 970520180 | 5930 | 5930 | 5930 | 5930 | 10 |
| 256 | 20240902 | 143300 | 970460880 | 5920 | 5930 | 5930 | 5920 | 395 |
| 257 | 20240902 | 143200 | 968122450 | 5920 | 5920 | 5920 | 5920 | 0 |
| 258 | 20240902 | 143100 | 968122450 | 5920 | 5940 | 5940 | 5920 | 47 |
| 259 | 20240902 | 143000 | 967844170 | 5920 | 5930 | 5930 | 5920 | 3228 |
| 260 | 20240902 | 142900 | 948722130 | 5930 | 5930 | 5930 | 5930 | 50 |
| 261 | 20240902 | 142800 | 948425630 | 5940 | 5940 | 5940 | 5940 | 103 |
| 262 | 20240902 | 142700 | 947813810 | 5950 | 5950 | 5950 | 5950 | 0 |
| 263 | 20240902 | 142600 | 947813810 | 5950 | 5940 | 5950 | 5940 | 51 |
| 264 | 20240902 | 142500 | 947510860 | 5950 | 5940 | 5950 | 5940 | 16 |
| 265 | 20240902 | 142400 | 947415800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 266 | 20240902 | 142300 | 947415800 | 5950 | 5950 | 5950 | 5950 | 0 |
| 267 | 20240902 | 142200 | 947415800 | 5950 | 5940 | 5950 | 5940 | 101 |
| 268 | 20240902 | 142100 | 946815850 | 5950 | 5950 | 5950 | 5950 | 0 |
| 269 | 20240902 | 142000 | 946815850 | 5950 | 5940 | 5950 | 5940 | 108 |
| 270 | 20240902 | 141900 | 946174320 | 5950 | 5940 | 5950 | 5940 | 53 |
| 271 | 20240902 | 141800 | 945859470 | 5950 | 5950 | 5950 | 5950 | 0 |
| 272 | 20240902 | 141700 | 945859470 | 5950 | 5940 | 5950 | 5940 | 25 |
| 273 | 20240902 | 141600 | 945710960 | 5940 | 5940 | 5940 | 5940 | 0 |
| 274 | 20240902 | 141500 | 945710960 | 5940 | 5940 | 5940 | 5940 | 8 |
| 275 | 20240902 | 141400 | 945663440 | 5940 | 5940 | 5940 | 5940 | 9 |
| 276 | 20240902 | 141300 | 945609980 | 5940 | 5950 | 5950 | 5940 | 665 |
| 277 | 20240902 | 141200 | 941659840 | 5950 | 5950 | 5950 | 5940 | 9 |
| 278 | 20240902 | 141100 | 941606320 | 5950 | 5950 | 5950 | 5950 | 51 |
| 279 | 20240902 | 141000 | 941302870 | 5950 | 5950 | 5950 | 5950 | 30 |
| 280 | 20240902 | 140900 | 941124370 | 5940 | 5940 | 5940 | 5940 | 0 |
| 281 | 20240902 | 140800 | 941124370 | 5940 | 5940 | 5940 | 5940 | 15 |
| 282 | 20240902 | 140700 | 941035270 | 5950 | 5950 | 5950 | 5950 | 50 |
| 283 | 20240902 | 140600 | 940737770 | 5950 | 5950 | 5950 | 5950 | 70 |
| 284 | 20240902 | 140500 | 940321270 | 5950 | 5950 | 5950 | 5950 | 10 |
| 285 | 20240902 | 140400 | 940261770 | 5950 | 5950 | 5950 | 5950 | 1 |
| 286 | 20240902 | 140300 | 940255820 | 5950 | 5950 | 5950 | 5950 | 0 |
| 287 | 20240902 | 140200 | 940255820 | 5950 | 5940 | 5950 | 5940 | 9 |
| 288 | 20240902 | 140100 | 940202330 | 5950 | 5940 | 5950 | 5940 | 128 |
| 289 | 20240902 | 140000 | 939442000 | 5950 | 5940 | 5950 | 5940 | 9 |
| 290 | 20240902 | 135900 | 939388500 | 5940 | 5940 | 5950 | 5930 | 19 |
| 291 | 20240902 | 135800 | 939275670 | 5950 | 5950 | 5950 | 5950 | 1 |
| 292 | 20240902 | 135700 | 939269720 | 5940 | 5940 | 5940 | 5940 | 11 |
| 293 | 20240902 | 135600 | 939204380 | 5960 | 5960 | 5960 | 5960 | 0 |
| 294 | 20240902 | 135500 | 939204380 | 5960 | 5940 | 5960 | 5940 | 301 |
| 295 | 20240902 | 135400 | 937413660 | 5940 | 5940 | 5940 | 5940 | 0 |
| 296 | 20240902 | 135300 | 937413660 | 5940 | 5940 | 5940 | 5940 | 0 |
| 297 | 20240902 | 135200 | 937413660 | 5940 | 5940 | 5940 | 5940 | 20 |
| 298 | 20240902 | 135100 | 937294860 | 5940 | 5940 | 5940 | 5930 | 15 |
| 299 | 20240902 | 135000 | 937205780 | 5940 | 5930 | 5940 | 5930 | 103 |
| 300 | 20240902 | 134900 | 936594980 | 5930 | 5930 | 5930 | 5930 | 3 |
| 301 | 20240902 | 134800 | 936577190 | 5930 | 5930 | 5930 | 5930 | 50 |
| 302 | 20240902 | 134700 | 936280690 | 5930 | 5920 | 5930 | 5920 | 33 |
| 303 | 20240902 | 134600 | 936085320 | 5930 | 5930 | 5930 | 5930 | 0 |
| 304 | 20240902 | 134500 | 936085320 | 5930 | 5930 | 5930 | 5930 | 102 |
| 305 | 20240902 | 134400 | 935480460 | 5920 | 5920 | 5930 | 5920 | 304 |
| 306 | 20240902 | 134300 | 933680770 | 5930 | 5930 | 5930 | 5930 | 20 |
| 307 | 20240902 | 134200 | 933562170 | 5920 | 5920 | 5920 | 5920 | 0 |
| 308 | 20240902 | 134100 | 933562170 | 5920 | 5920 | 5920 | 5920 | 2 |
| 309 | 20240902 | 134000 | 933550330 | 5920 | 5920 | 5920 | 5920 | 0 |
| 310 | 20240902 | 133900 | 933550330 | 5920 | 5920 | 5920 | 5920 | 3 |
| 311 | 20240902 | 133800 | 933532570 | 5920 | 5920 | 5920 | 5920 | 0 |
| 312 | 20240902 | 133700 | 933532570 | 5920 | 5920 | 5920 | 5920 | 39 |
| 313 | 20240902 | 133600 | 933301690 | 5920 | 5920 | 5920 | 5920 | 0 |
| 314 | 20240902 | 133500 | 933301690 | 5920 | 5920 | 5920 | 5920 | 2 |
| 315 | 20240902 | 133400 | 933289850 | 5920 | 5920 | 5920 | 5920 | 0 |
| 316 | 20240902 | 133300 | 933289850 | 5920 | 5920 | 5920 | 5920 | 0 |
| 317 | 20240902 | 133200 | 933289850 | 5920 | 5920 | 5920 | 5920 | 0 |
| 318 | 20240902 | 133100 | 933289850 | 5920 | 5920 | 5920 | 5920 | 0 |
| 319 | 20240902 | 133000 | 933289850 | 5920 | 5920 | 5920 | 5920 | 53 |
| 320 | 20240902 | 132900 | 932976090 | 5920 | 5920 | 5920 | 5920 | 12 |
| 321 | 20240902 | 132800 | 932905050 | 5920 | 5920 | 5920 | 5920 | 291 |
| 322 | 20240902 | 132700 | 931182330 | 5930 | 5930 | 5930 | 5930 | 0 |
| 323 | 20240902 | 132600 | 931182330 | 5930 | 5930 | 5930 | 5930 | 1 |
| 324 | 20240902 | 132500 | 931176400 | 5920 | 5920 | 5920 | 5920 | 40 |
| 325 | 20240902 | 132400 | 930939600 | 5920 | 5920 | 5920 | 5920 | 0 |
| 326 | 20240902 | 132300 | 930939600 | 5920 | 5920 | 5950 | 5920 | 1193 |
| 327 | 20240902 | 132200 | 923872000 | 5910 | 5910 | 5960 | 5910 | 2760 |
| 328 | 20240902 | 132100 | 907513750 | 5910 | 5910 | 5910 | 5910 | 36 |
| 329 | 20240902 | 132000 | 907300990 | 5920 | 5900 | 5920 | 5900 | 65 |
| 330 | 20240902 | 131900 | 906917270 | 5900 | 5900 | 5900 | 5900 | 28 |
| 331 | 20240902 | 131800 | 906752070 | 5900 | 5900 | 5900 | 5890 | 171 |
| 332 | 20240902 | 131700 | 905743180 | 5900 | 5900 | 5900 | 5900 | 0 |
| 333 | 20240902 | 131600 | 905743180 | 5900 | 5900 | 5900 | 5900 | 0 |
| 334 | 20240902 | 131500 | 905743180 | 5900 | 5890 | 5900 | 5890 | 30 |
| 335 | 20240902 | 131400 | 905566470 | 5900 | 5900 | 5900 | 5900 | 170 |
| 336 | 20240902 | 131300 | 904563470 | 5900 | 5900 | 5900 | 5900 | 4 |
| 337 | 20240902 | 131200 | 904539870 | 5890 | 5890 | 5890 | 5890 | 0 |
| 338 | 20240902 | 131100 | 904539870 | 5890 | 5890 | 5890 | 5890 | 1 |
| 339 | 20240902 | 131000 | 904533980 | 5910 | 5910 | 5910 | 5910 | 2 |
| 340 | 20240902 | 130900 | 904522160 | 5910 | 5900 | 5910 | 5900 | 2259 |
| 341 | 20240902 | 130800 | 891174350 | 5900 | 5900 | 5910 | 5900 | 362 |
| 342 | 20240902 | 130700 | 889038540 | 5910 | 5910 | 5910 | 5910 | 1 |
| 343 | 20240902 | 130600 | 889032630 | 5890 | 5890 | 5890 | 5890 | 1 |
| 344 | 20240902 | 130500 | 889026740 | 5910 | 5910 | 5910 | 5910 | 0 |
| 345 | 20240902 | 130400 | 889026740 | 5910 | 5910 | 5910 | 5910 | 1 |
| 346 | 20240902 | 130300 | 889020830 | 5910 | 5910 | 5910 | 5910 | 0 |
| 347 | 20240902 | 130200 | 889020830 | 5910 | 5900 | 5910 | 5900 | 54 |
| 348 | 20240902 | 130100 | 888702220 | 5900 | 5910 | 5910 | 5900 | 20 |
| 349 | 20240902 | 130000 | 888584060 | 5910 | 5900 | 5910 | 5900 | 6 |
| 350 | 20240902 | 125900 | 888548650 | 5900 | 5900 | 5900 | 5900 | 101 |
| 351 | 20240902 | 125800 | 887952750 | 5900 | 5900 | 5900 | 5900 | 8 |
| 352 | 20240902 | 125700 | 887905550 | 5900 | 5890 | 5900 | 5890 | 11 |
| 353 | 20240902 | 125600 | 887840750 | 5910 | 5910 | 5910 | 5910 | 0 |
| 354 | 20240902 | 125500 | 887840750 | 5910 | 5900 | 5910 | 5890 | 479 |
| 355 | 20240902 | 125400 | 885017450 | 5910 | 5900 | 5910 | 5900 | 172 |
| 356 | 20240902 | 125300 | 884000950 | 5890 | 5900 | 5900 | 5890 | 608 |
| 357 | 20240902 | 125200 | 880417380 | 5900 | 5900 | 5900 | 5900 | 776 |
| 358 | 20240902 | 125100 | 875838980 | 5910 | 5910 | 5910 | 5910 | 45 |
| 359 | 20240902 | 125000 | 875573030 | 5910 | 5910 | 5910 | 5910 | 0 |
| 360 | 20240902 | 124900 | 875573030 | 5910 | 5910 | 5910 | 5910 | 28 |
| 361 | 20240902 | 124800 | 875407550 | 5900 | 5900 | 5900 | 5900 | 500 |
| 362 | 20240902 | 124700 | 872457550 | 5910 | 5910 | 5910 | 5910 | 0 |
| 363 | 20240902 | 124600 | 872457550 | 5910 | 5910 | 5910 | 5910 | 0 |
| 364 | 20240902 | 124500 | 872457550 | 5910 | 5910 | 5910 | 5900 | 1094 |
| 365 | 20240902 | 124400 | 866002780 | 5920 | 5920 | 5920 | 5920 | 20 |
| 366 | 20240902 | 124300 | 865884380 | 5910 | 5910 | 5910 | 5910 | 3 |
| 367 | 20240902 | 124200 | 865866650 | 5910 | 5900 | 5920 | 5900 | 333 |
| 368 | 20240902 | 124100 | 863901610 | 5910 | 5910 | 5910 | 5910 | 1166 |
| 369 | 20240902 | 124000 | 857010550 | 5920 | 5920 | 5920 | 5920 | 125 |
| 370 | 20240902 | 123900 | 856270550 | 5920 | 5920 | 5920 | 5920 | 0 |
| 371 | 20240902 | 123800 | 856270550 | 5920 | 5920 | 5920 | 5920 | 3 |
| 372 | 20240902 | 123700 | 856252790 | 5930 | 5930 | 5930 | 5930 | 0 |
| 373 | 20240902 | 123600 | 856252790 | 5930 | 5930 | 5930 | 5930 | 132 |
| 374 | 20240902 | 123500 | 855470030 | 5930 | 5940 | 5940 | 5930 | 607 |
| 375 | 20240902 | 123400 | 851864610 | 5940 | 5940 | 5940 | 5940 | 150 |
| 376 | 20240902 | 123300 | 850973610 | 5940 | 5940 | 5940 | 5940 | 309 |
| 377 | 20240902 | 123200 | 849138150 | 5940 | 5940 | 5940 | 5940 | 0 |
| 378 | 20240902 | 123100 | 849138150 | 5940 | 5940 | 5940 | 5940 | 575 |
| 379 | 20240902 | 123000 | 845722650 | 5950 | 5950 | 5950 | 5950 | 5 |
| 380 | 20240902 | 122900 | 845692900 | 5940 | 5940 | 5940 | 5940 | 44 |
| 381 | 20240902 | 122800 | 845431540 | 5940 | 5950 | 5950 | 5940 | 146 |
| 382 | 20240902 | 122700 | 844562850 | 5950 | 5950 | 5950 | 5950 | 2 |
| 383 | 20240902 | 122600 | 844550950 | 5950 | 5950 | 5950 | 5950 | 10 |
| 384 | 20240902 | 122500 | 844491450 | 5950 | 5950 | 5950 | 5950 | 13 |
| 385 | 20240902 | 122400 | 844414100 | 5950 | 5940 | 5950 | 5940 | 647 |
| 386 | 20240902 | 122300 | 840564960 | 5940 | 5940 | 5950 | 5940 | 103 |
| 387 | 20240902 | 122200 | 839953130 | 5930 | 5930 | 5930 | 5930 | 300 |
| 388 | 20240902 | 122100 | 838174130 | 5920 | 5930 | 5930 | 5920 | 245 |
| 389 | 20240902 | 122000 | 836721290 | 5950 | 5930 | 5950 | 5930 | 502 |
| 390 | 20240902 | 121900 | 833739810 | 5920 | 5920 | 5920 | 5920 | 0 |
| 391 | 20240902 | 121800 | 833739810 | 5920 | 5920 | 5920 | 5920 | 0 |
| 392 | 20240902 | 121700 | 833739810 | 5920 | 5920 | 5920 | 5920 | 0 |
| 393 | 20240902 | 121600 | 833739810 | 5920 | 5920 | 5920 | 5920 | 88 |
| 394 | 20240902 | 121500 | 833218850 | 5910 | 5930 | 5930 | 5910 | 740 |
| 395 | 20240902 | 121400 | 828836990 | 5920 | 5920 | 5930 | 5920 | 598 |
| 396 | 20240902 | 121300 | 825296130 | 5920 | 5910 | 5920 | 5910 | 307 |
| 397 | 20240902 | 121200 | 823481670 | 5910 | 5910 | 5920 | 5910 | 9 |
| 398 | 20240902 | 121100 | 823428460 | 5910 | 5910 | 5910 | 5910 | 101 |
| 399 | 20240902 | 121000 | 822831550 | 5910 | 5910 | 5910 | 5910 | 401 |
| 400 | 20240902 | 120900 | 820461640 | 5910 | 5910 | 5910 | 5910 | 2 |
| 401 | 20240902 | 120800 | 820449820 | 5910 | 5910 | 5910 | 5910 | 0 |
| 402 | 20240902 | 120700 | 820449820 | 5910 | 5910 | 5910 | 5910 | 699 |
| 403 | 20240902 | 120600 | 816318730 | 5910 | 5910 | 5910 | 5910 | 0 |
| 404 | 20240902 | 120500 | 816318730 | 5910 | 5910 | 5910 | 5910 | 109 |
| 405 | 20240902 | 120400 | 815674540 | 5900 | 5900 | 5900 | 5900 | 1 |
| 406 | 20240902 | 120300 | 815668640 | 5900 | 5900 | 5900 | 5900 | 31 |
| 407 | 20240902 | 120200 | 815485740 | 5900 | 5910 | 5910 | 5900 | 15 |
| 408 | 20240902 | 120100 | 815397210 | 5910 | 5910 | 5910 | 5910 | 84 |
| 409 | 20240902 | 120000 | 814900770 | 5910 | 5910 | 5910 | 5910 | 50 |
| 410 | 20240902 | 115900 | 814605270 | 5900 | 5900 | 5900 | 5900 | 2 |
| 411 | 20240902 | 115800 | 814593470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 412 | 20240902 | 115700 | 814593470 | 5900 | 5900 | 5900 | 5900 | 0 |
| 413 | 20240902 | 115600 | 814593470 | 5900 | 5900 | 5900 | 5900 | 1 |
| 414 | 20240902 | 115500 | 814587570 | 5890 | 5890 | 5890 | 5890 | 2 |
| 415 | 20240902 | 115400 | 814575790 | 5900 | 5900 | 5900 | 5890 | 202 |
| 416 | 20240902 | 115300 | 813384000 | 5900 | 5900 | 5900 | 5900 | 1 |
| 417 | 20240902 | 115200 | 813378100 | 5900 | 5900 | 5900 | 5900 | 0 |
| 418 | 20240902 | 115100 | 813378100 | 5900 | 5900 | 5900 | 5900 | 5 |
| 419 | 20240902 | 115000 | 813348600 | 5900 | 5900 | 5900 | 5900 | 1 |
| 420 | 20240902 | 114900 | 813342700 | 5890 | 5890 | 5890 | 5890 | 1181 |
| 421 | 20240902 | 114800 | 806386610 | 5890 | 5890 | 5890 | 5890 | 369 |
| 422 | 20240902 | 114700 | 804213200 | 5890 | 5890 | 5890 | 5890 | 23 |
| 423 | 20240902 | 114600 | 804077730 | 5890 | 5890 | 5890 | 5890 | 35 |
| 424 | 20240902 | 114500 | 803871580 | 5900 | 5900 | 5900 | 5890 | 10 |
| 425 | 20240902 | 114400 | 803812660 | 5890 | 5900 | 5900 | 5890 | 515 |
| 426 | 20240902 | 114300 | 800779280 | 5900 | 5900 | 5900 | 5900 | 301 |
| 427 | 20240902 | 114200 | 799003380 | 5900 | 5900 | 5900 | 5900 | 159 |
| 428 | 20240902 | 114100 | 798065280 | 5900 | 5900 | 5900 | 5900 | 100 |
| 429 | 20240902 | 114000 | 797475280 | 5900 | 5900 | 5900 | 5900 | 1 |
| 430 | 20240902 | 113900 | 797469380 | 5900 | 5900 | 5900 | 5900 | 17 |
| 431 | 20240902 | 113800 | 797369080 | 5900 | 5900 | 5900 | 5900 | 0 |
| 432 | 20240902 | 113700 | 797369080 | 5900 | 5900 | 5900 | 5900 | 100 |
| 433 | 20240902 | 113600 | 796779080 | 5900 | 5900 | 5900 | 5900 | 100 |
| 434 | 20240902 | 113500 | 796189080 | 5900 | 5890 | 5900 | 5890 | 48 |
| 435 | 20240902 | 113400 | 795906340 | 5890 | 5890 | 5890 | 5890 | 12 |
| 436 | 20240902 | 113300 | 795835660 | 5890 | 5910 | 5910 | 5890 | 613 |
| 437 | 20240902 | 113200 | 792218270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 438 | 20240902 | 113100 | 792218270 | 5900 | 5900 | 5900 | 5900 | 0 |
| 439 | 20240902 | 113000 | 792218270 | 5900 | 5900 | 5900 | 5900 | 924 |
| 440 | 20240902 | 112900 | 786766670 | 5900 | 5900 | 5900 | 5900 | 54 |
| 441 | 20240902 | 112800 | 786448070 | 5900 | 5900 | 5900 | 5890 | 1697 |
| 442 | 20240902 | 112700 | 776441430 | 5930 | 5930 | 5930 | 5930 | 0 |
| 443 | 20240902 | 112600 | 776441430 | 5930 | 5930 | 5930 | 5930 | 1 |
| 444 | 20240902 | 112500 | 776435500 | 5910 | 5920 | 5920 | 5910 | 433 |
| 445 | 20240902 | 112400 | 773875320 | 5910 | 5910 | 5910 | 5910 | 0 |
| 446 | 20240902 | 112300 | 773875320 | 5910 | 5930 | 5930 | 5910 | 552 |
| 447 | 20240902 | 112200 | 770611000 | 5930 | 5910 | 5930 | 5910 | 326 |
| 448 | 20240902 | 112100 | 768684130 | 5910 | 5910 | 5940 | 5910 | 163 |
| 449 | 20240902 | 112000 | 767719860 | 5910 | 5920 | 5950 | 5900 | 1435 |
| 450 | 20240902 | 111900 | 759236980 | 5920 | 5910 | 5920 | 5910 | 361 |
| 451 | 20240902 | 111800 | 757103090 | 5920 | 5920 | 5920 | 5920 | 60 |
| 452 | 20240902 | 111700 | 756747890 | 5920 | 5910 | 5920 | 5910 | 14 |
| 453 | 20240902 | 111600 | 756665140 | 5910 | 5910 | 5910 | 5910 | 334 |
| 454 | 20240902 | 111500 | 754691200 | 5930 | 5920 | 5930 | 5910 | 266 |
| 455 | 20240902 | 111400 | 753119020 | 5920 | 5920 | 5920 | 5920 | 110 |
| 456 | 20240902 | 111300 | 752467820 | 5920 | 5920 | 5920 | 5920 | 106 |
| 457 | 20240902 | 111200 | 751840300 | 5920 | 5910 | 5920 | 5910 | 230 |
| 458 | 20240902 | 111100 | 750479500 | 5910 | 5910 | 5910 | 5910 | 1 |
| 459 | 20240902 | 111000 | 750473590 | 5910 | 5910 | 5910 | 5910 | 0 |
| 460 | 20240902 | 110900 | 750473590 | 5910 | 5900 | 5910 | 5900 | 214 |
| 461 | 20240902 | 110800 | 749210210 | 5910 | 5910 | 5910 | 5910 | 1 |
| 462 | 20240902 | 110700 | 749204300 | 5900 | 5900 | 5900 | 5900 | 271 |
| 463 | 20240902 | 110600 | 747605400 | 5900 | 5880 | 5900 | 5880 | 2 |
| 464 | 20240902 | 110500 | 747593620 | 5900 | 5900 | 5900 | 5900 | 3 |
| 465 | 20240902 | 110400 | 747575920 | 5900 | 5890 | 5900 | 5890 | 2 |
| 466 | 20240902 | 110300 | 747564130 | 5900 | 5890 | 5900 | 5870 | 143 |
| 467 | 20240902 | 110200 | 746723350 | 5900 | 5900 | 5900 | 5900 | 338 |
| 468 | 20240902 | 110100 | 744729150 | 5900 | 5890 | 5900 | 5890 | 104 |
| 469 | 20240902 | 110000 | 744116580 | 5890 | 5890 | 5890 | 5890 | 157 |
| 470 | 20240902 | 105900 | 743191850 | 5890 | 5890 | 5890 | 5890 | 18 |
| 471 | 20240902 | 105800 | 743085830 | 5880 | 5890 | 5900 | 5880 | 221 |
| 472 | 20240902 | 105700 | 741786210 | 5900 | 5900 | 5900 | 5900 | 1 |
| 473 | 20240902 | 105600 | 741780310 | 5890 | 5890 | 5890 | 5890 | 811 |
| 474 | 20240902 | 105500 | 737003520 | 5890 | 5880 | 5900 | 5880 | 304 |
| 475 | 20240902 | 105400 | 735215650 | 5860 | 5860 | 5860 | 5860 | 0 |
| 476 | 20240902 | 105300 | 735215650 | 5860 | 5860 | 5860 | 5850 | 2830 |
| 477 | 20240902 | 105200 | 718644850 | 5860 | 5860 | 5860 | 5860 | 456 |
| 478 | 20240902 | 105100 | 715972690 | 5880 | 5880 | 5880 | 5870 | 52 |
| 479 | 20240902 | 105000 | 715667430 | 5870 | 5880 | 5880 | 5870 | 3068 |
| 480 | 20240902 | 104900 | 697657770 | 5880 | 5880 | 5890 | 5880 | 21 |
| 481 | 20240902 | 104800 | 697534280 | 5890 | 5890 | 5890 | 5890 | 0 |
| 482 | 20240902 | 104700 | 697534280 | 5890 | 5880 | 5890 | 5880 | 1304 |
| 483 | 20240902 | 104600 | 689866750 | 5890 | 5890 | 5890 | 5890 | 421 |
| 484 | 20240902 | 104500 | 687387060 | 5900 | 5890 | 5900 | 5890 | 63 |
| 485 | 20240902 | 104400 | 687015460 | 5900 | 5900 | 5900 | 5900 | 1014 |
| 486 | 20240902 | 104300 | 681032860 | 5900 | 5900 | 5900 | 5890 | 4 |
| 487 | 20240902 | 104200 | 681009270 | 5900 | 5890 | 5900 | 5890 | 302 |
| 488 | 20240902 | 104100 | 679230480 | 5880 | 5890 | 5890 | 5880 | 250 |
| 489 | 20240902 | 104000 | 677759980 | 5880 | 5880 | 5880 | 5880 | 40 |
| 490 | 20240902 | 103900 | 677524780 | 5880 | 5880 | 5880 | 5880 | 53 |
| 491 | 20240902 | 103800 | 677213140 | 5880 | 5880 | 5880 | 5870 | 279 |
| 492 | 20240902 | 103700 | 675575340 | 5890 | 5880 | 5890 | 5880 | 259 |
| 493 | 20240902 | 103600 | 674052410 | 5890 | 5890 | 5890 | 5880 | 209 |
| 494 | 20240902 | 103500 | 672821480 | 5890 | 5870 | 5890 | 5870 | 101 |
| 495 | 20240902 | 103400 | 672228590 | 5870 | 5870 | 5870 | 5870 | 1 |
| 496 | 20240902 | 103300 | 672222720 | 5880 | 5880 | 5880 | 5880 | 111 |
| 497 | 20240902 | 103200 | 671570040 | 5890 | 5880 | 5890 | 5880 | 6 |
| 498 | 20240902 | 103100 | 671534720 | 5880 | 5890 | 5890 | 5880 | 653 |
| 499 | 20240902 | 103000 | 667692580 | 5880 | 5880 | 5900 | 5880 | 255 |
| 500 | 20240902 | 102900 | 666192430 | 5880 | 5880 | 5880 | 5880 | 53 |
| 501 | 20240902 | 102800 | 665880790 | 5880 | 5890 | 5890 | 5880 | 2206 |
| 502 | 20240902 | 102700 | 652909490 | 5890 | 5890 | 5890 | 5890 | 92 |
| 503 | 20240902 | 102600 | 652367610 | 5890 | 5890 | 5890 | 5890 | 112 |
| 504 | 20240902 | 102500 | 651707930 | 5880 | 5890 | 5900 | 5880 | 430 |
| 505 | 20240902 | 102400 | 649175220 | 5900 | 5900 | 5900 | 5900 | 12 |
| 506 | 20240902 | 102300 | 649104420 | 5900 | 5900 | 5900 | 5900 | 200 |
| 507 | 20240902 | 102200 | 647924420 | 5900 | 5900 | 5900 | 5890 | 230 |
| 508 | 20240902 | 102100 | 646568920 | 5900 | 5900 | 5900 | 5880 | 1214 |
| 509 | 20240902 | 102000 | 639411420 | 5900 | 5880 | 5900 | 5880 | 300 |
| 510 | 20240902 | 101900 | 637645420 | 5880 | 5870 | 5880 | 5870 | 647 |
| 511 | 20240902 | 101800 | 633844530 | 5880 | 5890 | 5900 | 5880 | 1437 |
| 512 | 20240902 | 101700 | 625391460 | 5900 | 5890 | 5900 | 5880 | 493 |
| 513 | 20240902 | 101600 | 622484340 | 5890 | 5880 | 5890 | 5880 | 67 |
| 514 | 20240902 | 101500 | 622090210 | 5890 | 5890 | 5890 | 5890 | 144 |
| 515 | 20240902 | 101400 | 621242050 | 5890 | 5900 | 5900 | 5890 | 1536 |
| 516 | 20240902 | 101300 | 612195000 | 5900 | 5900 | 5900 | 5900 | 125 |
| 517 | 20240902 | 101200 | 611457500 | 5900 | 5880 | 5900 | 5880 | 672 |
| 518 | 20240902 | 101100 | 607499760 | 5890 | 5910 | 5910 | 5890 | 4546 |
| 519 | 20240902 | 101000 | 580695570 | 5910 | 5920 | 5920 | 5910 | 418 |
| 520 | 20240902 | 100900 | 578225180 | 5920 | 5920 | 5920 | 5920 | 13 |
| 521 | 20240902 | 100800 | 578148220 | 5920 | 5910 | 5920 | 5910 | 24 |
| 522 | 20240902 | 100700 | 578006360 | 5910 | 5910 | 5910 | 5910 | 104 |
| 523 | 20240902 | 100600 | 577391720 | 5920 | 5910 | 5920 | 5910 | 4 |
| 524 | 20240902 | 100500 | 577368070 | 5910 | 5910 | 5920 | 5900 | 174 |
| 525 | 20240902 | 100400 | 576341330 | 5910 | 5910 | 5910 | 5910 | 245 |
| 526 | 20240902 | 100300 | 574893380 | 5910 | 5910 | 5920 | 5910 | 186 |
| 527 | 20240902 | 100200 | 573794100 | 5910 | 5910 | 5910 | 5910 | 10 |
| 528 | 20240902 | 100100 | 573735000 | 5910 | 5920 | 5920 | 5910 | 91 |
| 529 | 20240902 | 100000 | 573196490 | 5930 | 5920 | 5930 | 5900 | 1135 |
| 530 | 20240902 | 095900 | 566493730 | 5920 | 5920 | 5920 | 5920 | 0 |
| 531 | 20240902 | 095800 | 566493730 | 5920 | 5940 | 5940 | 5920 | 135 |
| 532 | 20240902 | 095700 | 565694470 | 5930 | 5930 | 5950 | 5930 | 393 |
| 533 | 20240902 | 095600 | 563363190 | 5930 | 5920 | 5930 | 5920 | 1137 |
| 534 | 20240902 | 095500 | 556622140 | 5930 | 5910 | 5930 | 5910 | 7 |
| 535 | 20240902 | 095400 | 556580710 | 5910 | 5910 | 5910 | 5910 | 3 |
| 536 | 20240902 | 095300 | 556562980 | 5930 | 5910 | 5930 | 5910 | 162 |
| 537 | 20240902 | 095200 | 555605520 | 5910 | 5900 | 5910 | 5900 | 110 |
| 538 | 20240902 | 095100 | 554956420 | 5910 | 5900 | 5910 | 5900 | 585 |
| 539 | 20240902 | 095000 | 551504470 | 5900 | 5910 | 5910 | 5900 | 1132 |
| 540 | 20240902 | 094900 | 544822910 | 5920 | 5920 | 5920 | 5920 | 941 |
| 541 | 20240902 | 094800 | 539252190 | 5930 | 5910 | 5930 | 5910 | 2481 |
| 542 | 20240902 | 094700 | 524588610 | 5900 | 5910 | 5920 | 5900 | 7856 |
| 543 | 20240902 | 094600 | 478165900 | 5930 | 5930 | 5930 | 5910 | 1314 |
| 544 | 20240902 | 094500 | 470390650 | 5920 | 5920 | 5920 | 5920 | 724 |
| 545 | 20240902 | 094400 | 466104570 | 5920 | 5950 | 5950 | 5920 | 4102 |
| 546 | 20240902 | 094300 | 441755830 | 5950 | 5950 | 5950 | 5940 | 1553 |
| 547 | 20240902 | 094200 | 432519800 | 5950 | 5960 | 5960 | 5950 | 826 |
| 548 | 20240902 | 094100 | 427601680 | 5960 | 5970 | 5970 | 5960 | 768 |
| 549 | 20240902 | 094000 | 423024390 | 5960 | 5980 | 5980 | 5960 | 1425 |
| 550 | 20240902 | 093900 | 414516930 | 5990 | 5980 | 5990 | 5970 | 256 |
| 551 | 20240902 | 093800 | 412987000 | 5980 | 5970 | 5980 | 5960 | 1975 |
| 552 | 20240902 | 093700 | 401210240 | 5970 | 5970 | 5970 | 5960 | 493 |
| 553 | 20240902 | 093600 | 398270030 | 5970 | 5970 | 5970 | 5970 | 205 |
| 554 | 20240902 | 093500 | 397046180 | 5970 | 5980 | 5990 | 5970 | 1207 |
| 555 | 20240902 | 093400 | 389838050 | 5980 | 5980 | 5980 | 5980 | 20 |
| 556 | 20240902 | 093300 | 389718450 | 5970 | 5970 | 5970 | 5970 | 1 |
| 557 | 20240902 | 093200 | 389712480 | 5970 | 5980 | 5980 | 5970 | 1212 |
| 558 | 20240902 | 093100 | 382469470 | 5980 | 5980 | 5980 | 5980 | 0 |
| 559 | 20240902 | 093000 | 382469470 | 5980 | 5980 | 5980 | 5980 | 496 |
| 560 | 20240902 | 092900 | 379503390 | 5970 | 5970 | 5970 | 5970 | 574 |
| 561 | 20240902 | 092800 | 376076610 | 5970 | 5980 | 5990 | 5970 | 2124 |
| 562 | 20240902 | 092700 | 363377860 | 5990 | 5990 | 5990 | 5970 | 2012 |
| 563 | 20240902 | 092600 | 351340110 | 5980 | 5990 | 5990 | 5980 | 1286 |
| 564 | 20240902 | 092500 | 343639010 | 6010 | 6010 | 6010 | 6010 | 10 |
| 565 | 20240902 | 092400 | 343578910 | 6010 | 5990 | 6020 | 5980 | 3004 |
| 566 | 20240902 | 092300 | 325597080 | 5990 | 5990 | 6000 | 5990 | 392 |
| 567 | 20240902 | 092200 | 323248990 | 5990 | 5990 | 6000 | 5990 | 280 |
| 568 | 20240902 | 092100 | 321570880 | 5990 | 6000 | 6000 | 5990 | 402 |
| 569 | 20240902 | 092000 | 319160680 | 6000 | 6010 | 6010 | 6000 | 1128 |
| 570 | 20240902 | 091900 | 312392650 | 6010 | 6000 | 6010 | 6000 | 1452 |
| 571 | 20240902 | 091800 | 303680430 | 6010 | 6020 | 6030 | 6010 | 808 |
| 572 | 20240902 | 091700 | 298819330 | 6020 | 6020 | 6030 | 6020 | 1299 |
| 573 | 20240902 | 091600 | 290994310 | 6030 | 6030 | 6030 | 6030 | 40 |
| 574 | 20240902 | 091500 | 290753110 | 6030 | 6040 | 6040 | 6030 | 15 |
| 575 | 20240902 | 091400 | 290662550 | 6040 | 6020 | 6040 | 6020 | 786 |
| 576 | 20240902 | 091300 | 285923130 | 6030 | 6020 | 6030 | 5980 | 5395 |
| 577 | 20240902 | 091200 | 253512060 | 6020 | 5990 | 6020 | 5990 | 1734 |
| 578 | 20240902 | 091100 | 243106250 | 5980 | 6020 | 6020 | 5980 | 11439 |
| 579 | 20240902 | 091000 | 174486060 | 6020 | 6020 | 6020 | 6010 | 2828 |
| 580 | 20240902 | 090900 | 157480920 | 6020 | 6030 | 6030 | 6020 | 961 |
| 581 | 20240902 | 090800 | 151687710 | 6040 | 6050 | 6050 | 6040 | 2237 |
| 582 | 20240902 | 090700 | 138155040 | 6050 | 6060 | 6060 | 6050 | 2600 |
| 583 | 20240902 | 090600 | 122416290 | 6060 | 6060 | 6060 | 6060 | 494 |
| 584 | 20240902 | 090500 | 119422650 | 6050 | 6030 | 6050 | 6010 | 2889 |
| 585 | 20240902 | 090400 | 102006770 | 6000 | 6040 | 6040 | 6000 | 2965 |
| 586 | 20240902 | 090300 | 84167700 | 6050 | 6060 | 6080 | 6050 | 992 |
| 587 | 20240902 | 090200 | 78152460 | 6060 | 6020 | 6060 | 6020 | 1666 |
| 588 | 20240902 | 090100 | 68118880 | 6020 | 6050 | 6090 | 6020 | 5962 |
| 589 | 20240902 | 090000 | 31943790 | 6050 | 6060 | 6070 | 6040 | 4768 |