30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 191700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 3 | 20240906 | 191600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 4 | 20240906 | 191500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 5 | 20240906 | 191400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 6 | 20240906 | 191300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 7 | 20240906 | 191200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 8 | 20240906 | 191100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 9 | 20240906 | 191000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 10 | 20240906 | 190900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 11 | 20240906 | 190800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 12 | 20240906 | 190700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 13 | 20240906 | 190600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 14 | 20240906 | 190500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 15 | 20240906 | 190400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 16 | 20240906 | 190300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 17 | 20240906 | 190200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 18 | 20240906 | 190100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 19 | 20240906 | 190000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 20 | 20240906 | 185900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 21 | 20240906 | 185800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 22 | 20240906 | 185700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 23 | 20240906 | 185600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 24 | 20240906 | 185500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 25 | 20240906 | 185400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 26 | 20240906 | 185300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 27 | 20240906 | 185200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 28 | 20240906 | 185100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 29 | 20240906 | 185000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 30 | 20240906 | 184900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 31 | 20240906 | 184800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 32 | 20240906 | 184700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 33 | 20240906 | 184600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 34 | 20240906 | 184500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 35 | 20240906 | 184400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 36 | 20240906 | 184300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 37 | 20240906 | 184200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 38 | 20240906 | 184100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 39 | 20240906 | 184000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 40 | 20240906 | 183900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 41 | 20240906 | 183800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 42 | 20240906 | 183700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 43 | 20240906 | 183600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 44 | 20240906 | 183500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 45 | 20240906 | 183400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 46 | 20240906 | 183300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 47 | 20240906 | 183200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 48 | 20240906 | 183100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 49 | 20240906 | 183000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 50 | 20240906 | 182900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 51 | 20240906 | 182800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 52 | 20240906 | 182700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 53 | 20240906 | 182600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 54 | 20240906 | 182500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 55 | 20240906 | 182400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 56 | 20240906 | 182300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 57 | 20240906 | 182200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 58 | 20240906 | 182100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 59 | 20240906 | 182000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 60 | 20240906 | 181900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 61 | 20240906 | 181800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 62 | 20240906 | 181700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 63 | 20240906 | 181600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 64 | 20240906 | 181500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 65 | 20240906 | 181400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 66 | 20240906 | 181300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 67 | 20240906 | 181200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 68 | 20240906 | 181100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 69 | 20240906 | 181000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 70 | 20240906 | 180900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 71 | 20240906 | 180800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 72 | 20240906 | 180700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 73 | 20240906 | 180600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 74 | 20240906 | 180500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 75 | 20240906 | 180400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 76 | 20240906 | 180300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 77 | 20240906 | 180200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 78 | 20240906 | 180100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 79 | 20240906 | 180000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 80 | 20240906 | 175900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 81 | 20240906 | 175800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 82 | 20240906 | 175700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 83 | 20240906 | 175600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 84 | 20240906 | 175500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 85 | 20240906 | 175400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 86 | 20240906 | 175300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 87 | 20240906 | 175200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 88 | 20240906 | 175100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 89 | 20240906 | 175000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 90 | 20240906 | 174900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 91 | 20240906 | 174800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 92 | 20240906 | 174700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 93 | 20240906 | 174600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 94 | 20240906 | 174500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 95 | 20240906 | 174400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 96 | 20240906 | 174300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 97 | 20240906 | 174200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 98 | 20240906 | 174100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 99 | 20240906 | 174000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 100 | 20240906 | 173900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 101 | 20240906 | 173800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 102 | 20240906 | 173700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 103 | 20240906 | 173600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 104 | 20240906 | 173500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 105 | 20240906 | 173400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 106 | 20240906 | 173300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 107 | 20240906 | 173200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 108 | 20240906 | 173100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 109 | 20240906 | 173000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 110 | 20240906 | 172900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 111 | 20240906 | 172800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 112 | 20240906 | 172700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 113 | 20240906 | 172600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 114 | 20240906 | 172500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 115 | 20240906 | 172400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 116 | 20240906 | 172300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 117 | 20240906 | 172200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 118 | 20240906 | 172100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 119 | 20240906 | 172000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 120 | 20240906 | 171900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 121 | 20240906 | 171800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 122 | 20240906 | 171700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 123 | 20240906 | 171600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 124 | 20240906 | 171500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 125 | 20240906 | 171400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 126 | 20240906 | 171300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 127 | 20240906 | 171200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 128 | 20240906 | 171100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 129 | 20240906 | 171000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 130 | 20240906 | 170900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 131 | 20240906 | 170800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 132 | 20240906 | 170700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 133 | 20240906 | 170600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 134 | 20240906 | 170500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 135 | 20240906 | 170400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 136 | 20240906 | 170300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 137 | 20240906 | 170200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 138 | 20240906 | 170100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 139 | 20240906 | 170000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 140 | 20240906 | 165900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 141 | 20240906 | 165800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 142 | 20240906 | 165700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 143 | 20240906 | 165600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 144 | 20240906 | 165500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 145 | 20240906 | 165400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 146 | 20240906 | 165300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 147 | 20240906 | 165200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 148 | 20240906 | 165100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 149 | 20240906 | 165000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 150 | 20240906 | 164900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 151 | 20240906 | 164800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 152 | 20240906 | 164700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 153 | 20240906 | 164600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 154 | 20240906 | 164500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 155 | 20240906 | 164400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 156 | 20240906 | 164300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 157 | 20240906 | 164200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 158 | 20240906 | 164100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 159 | 20240906 | 164000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 160 | 20240906 | 163900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 161 | 20240906 | 163800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 162 | 20240906 | 163700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 163 | 20240906 | 163600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 164 | 20240906 | 163500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 165 | 20240906 | 163400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 166 | 20240906 | 163300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 167 | 20240906 | 163200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 168 | 20240906 | 163100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 169 | 20240906 | 163000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 170 | 20240906 | 162900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 171 | 20240906 | 162800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 172 | 20240906 | 162700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 173 | 20240906 | 162600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 174 | 20240906 | 162500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 175 | 20240906 | 162400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 176 | 20240906 | 162300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 177 | 20240906 | 162200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 178 | 20240906 | 162100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 179 | 20240906 | 162000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 180 | 20240906 | 161900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 181 | 20240906 | 161800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 182 | 20240906 | 161700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 183 | 20240906 | 161600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 184 | 20240906 | 161500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 185 | 20240906 | 161400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 186 | 20240906 | 161300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 187 | 20240906 | 161200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 188 | 20240906 | 161100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 189 | 20240906 | 161000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 190 | 20240906 | 160900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 191 | 20240906 | 160800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 192 | 20240906 | 160700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 193 | 20240906 | 160600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 194 | 20240906 | 160500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 195 | 20240906 | 160400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 196 | 20240906 | 160300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 197 | 20240906 | 160200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 198 | 20240906 | 160100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 199 | 20240906 | 160000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 200 | 20240906 | 155900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 201 | 20240906 | 155800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 202 | 20240906 | 155700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 203 | 20240906 | 155600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 204 | 20240906 | 155500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 205 | 20240906 | 155400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 206 | 20240906 | 155300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 207 | 20240906 | 155200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 208 | 20240906 | 155100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 209 | 20240906 | 155000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 210 | 20240906 | 154900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 211 | 20240906 | 154800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 212 | 20240906 | 154700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 213 | 20240906 | 154600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 214 | 20240906 | 154500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 215 | 20240906 | 154400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 216 | 20240906 | 154300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 217 | 20240906 | 154200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 218 | 20240906 | 154100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 219 | 20240906 | 154000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 220 | 20240906 | 153900 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 221 | 20240906 | 153800 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 222 | 20240906 | 153700 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 223 | 20240906 | 153600 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 224 | 20240906 | 153500 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 225 | 20240906 | 153400 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 226 | 20240906 | 153300 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 227 | 20240906 | 153200 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 228 | 20240906 | 153100 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 0 |
| 229 | 20240906 | 153000 | 5029500900 | 5230 | 5230 | 5230 | 5230 | 24960 |
| 230 | 20240906 | 152900 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 231 | 20240906 | 152800 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 232 | 20240906 | 152700 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 233 | 20240906 | 152600 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 234 | 20240906 | 152500 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 235 | 20240906 | 152400 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 236 | 20240906 | 152300 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 237 | 20240906 | 152200 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 238 | 20240906 | 152100 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 239 | 20240906 | 152000 | 4898960100 | 5240 | 5240 | 5240 | 5240 | 0 |
| 240 | 20240906 | 151900 | 4898960100 | 5240 | 5250 | 5250 | 5230 | 482 |
| 241 | 20240906 | 151800 | 4896435680 | 5250 | 5230 | 5270 | 5230 | 230 |
| 242 | 20240906 | 151700 | 4895230810 | 5280 | 5250 | 5280 | 5250 | 1148 |
| 243 | 20240906 | 151600 | 4889203780 | 5250 | 5280 | 5280 | 5250 | 122 |
| 244 | 20240906 | 151500 | 4888563190 | 5250 | 5200 | 5300 | 5190 | 6612 |
| 245 | 20240906 | 151400 | 4853848850 | 5190 | 5190 | 5190 | 5190 | 120 |
| 246 | 20240906 | 151300 | 4853226050 | 5230 | 5190 | 5230 | 5190 | 385 |
| 247 | 20240906 | 151200 | 4851227820 | 5190 | 5220 | 5240 | 5190 | 385 |
| 248 | 20240906 | 151100 | 4849222000 | 5180 | 5180 | 5220 | 5180 | 157 |
| 249 | 20240906 | 151000 | 4848408700 | 5180 | 5210 | 5210 | 5180 | 6317 |
| 250 | 20240906 | 150900 | 4815597280 | 5210 | 5220 | 5220 | 5210 | 282 |
| 251 | 20240906 | 150800 | 4814127660 | 5220 | 5220 | 5220 | 5220 | 1653 |
| 252 | 20240906 | 150700 | 4805499000 | 5250 | 5250 | 5250 | 5220 | 129 |
| 253 | 20240906 | 150600 | 4804825410 | 5250 | 5250 | 5250 | 5210 | 248 |
| 254 | 20240906 | 150500 | 4803533050 | 5220 | 5220 | 5220 | 5220 | 3515 |
| 255 | 20240906 | 150400 | 4785184750 | 5220 | 5230 | 5240 | 5220 | 540 |
| 256 | 20240906 | 150300 | 4782364270 | 5220 | 5230 | 5240 | 5220 | 120 |
| 257 | 20240906 | 150200 | 4781736190 | 5220 | 5260 | 5260 | 5220 | 1093 |
| 258 | 20240906 | 150100 | 4776020020 | 5250 | 5230 | 5250 | 5220 | 8085 |
| 259 | 20240906 | 150000 | 4733664000 | 5230 | 5230 | 5240 | 5230 | 414 |
| 260 | 20240906 | 145900 | 4731498680 | 5230 | 5240 | 5240 | 5230 | 413 |
| 261 | 20240906 | 145800 | 4729337000 | 5240 | 5250 | 5250 | 5230 | 3935 |
| 262 | 20240906 | 145700 | 4708699730 | 5260 | 5260 | 5270 | 5250 | 143 |
| 263 | 20240906 | 145600 | 4707948780 | 5250 | 5260 | 5270 | 5250 | 210 |
| 264 | 20240906 | 145500 | 4706845470 | 5280 | 5270 | 5280 | 5250 | 692 |
| 265 | 20240906 | 145400 | 4703200870 | 5260 | 5250 | 5260 | 5240 | 230 |
| 266 | 20240906 | 145300 | 4701992640 | 5240 | 5240 | 5280 | 5240 | 331 |
| 267 | 20240906 | 145200 | 4700251740 | 5260 | 5270 | 5270 | 5240 | 4296 |
| 268 | 20240906 | 145100 | 4677675280 | 5280 | 5280 | 5280 | 5260 | 124 |
| 269 | 20240906 | 145000 | 4677022800 | 5270 | 5260 | 5270 | 5240 | 1104 |
| 270 | 20240906 | 144900 | 4671219120 | 5260 | 5260 | 5280 | 5260 | 119 |
| 271 | 20240906 | 144800 | 4670592570 | 5260 | 5260 | 5280 | 5260 | 100 |
| 272 | 20240906 | 144700 | 4670066530 | 5300 | 5280 | 5320 | 5280 | 1503 |
| 273 | 20240906 | 144600 | 4662073280 | 5290 | 5250 | 5330 | 5220 | 4462 |
| 274 | 20240906 | 144500 | 4638558030 | 5250 | 5240 | 5250 | 5240 | 423 |
| 275 | 20240906 | 144400 | 4636340640 | 5260 | 5260 | 5260 | 5240 | 153 |
| 276 | 20240906 | 144300 | 4635537190 | 5270 | 5240 | 5270 | 5240 | 1867 |
| 277 | 20240906 | 144200 | 4625701920 | 5260 | 5260 | 5260 | 5240 | 2847 |
| 278 | 20240906 | 144100 | 4610761810 | 5270 | 5290 | 5290 | 5270 | 4167 |
| 279 | 20240906 | 144000 | 4588760060 | 5290 | 5280 | 5320 | 5280 | 1801 |
| 280 | 20240906 | 143900 | 4579193770 | 5290 | 5290 | 5290 | 5290 | 1467 |
| 281 | 20240906 | 143800 | 4571433340 | 5290 | 5280 | 5290 | 5280 | 309 |
| 282 | 20240906 | 143700 | 4569799450 | 5280 | 5300 | 5300 | 5280 | 1125 |
| 283 | 20240906 | 143600 | 4563852530 | 5300 | 5290 | 5300 | 5290 | 299 |
| 284 | 20240906 | 143500 | 4562268100 | 5310 | 5300 | 5310 | 5290 | 464 |
| 285 | 20240906 | 143400 | 4559806770 | 5290 | 5300 | 5310 | 5290 | 182 |
| 286 | 20240906 | 143300 | 4558842260 | 5300 | 5320 | 5330 | 5300 | 648 |
| 287 | 20240906 | 143200 | 4555400280 | 5300 | 5280 | 5330 | 5280 | 4191 |
| 288 | 20240906 | 143100 | 4533109400 | 5280 | 5290 | 5310 | 5280 | 249 |
| 289 | 20240906 | 143000 | 4531789740 | 5290 | 5250 | 5330 | 5250 | 2626 |
| 290 | 20240906 | 142900 | 4517857080 | 5260 | 5260 | 5290 | 5260 | 2533 |
| 291 | 20240906 | 142800 | 4504530970 | 5290 | 5290 | 5290 | 5260 | 3292 |
| 292 | 20240906 | 142700 | 4487175020 | 5290 | 5310 | 5330 | 5250 | 28256 |
| 293 | 20240906 | 142600 | 4336749100 | 5310 | 5250 | 5310 | 5250 | 13475 |
| 294 | 20240906 | 142500 | 4265765990 | 5250 | 5240 | 5250 | 5240 | 147 |
| 295 | 20240906 | 142400 | 4264994720 | 5240 | 5250 | 5250 | 5240 | 781 |
| 296 | 20240906 | 142300 | 4260901510 | 5230 | 5230 | 5270 | 5220 | 1452 |
| 297 | 20240906 | 142200 | 4253286270 | 5230 | 5230 | 5240 | 5230 | 838 |
| 298 | 20240906 | 142100 | 4248903270 | 5230 | 5230 | 5230 | 5230 | 104 |
| 299 | 20240906 | 142000 | 4248359350 | 5230 | 5230 | 5240 | 5220 | 1039 |
| 300 | 20240906 | 141900 | 4242923790 | 5230 | 5230 | 5280 | 5220 | 1235 |
| 301 | 20240906 | 141800 | 4236428490 | 5220 | 5230 | 5230 | 5210 | 2469 |
| 302 | 20240906 | 141700 | 4223536220 | 5220 | 5220 | 5220 | 5220 | 148 |
| 303 | 20240906 | 141600 | 4222763660 | 5220 | 5230 | 5230 | 5220 | 300 |
| 304 | 20240906 | 141500 | 4221196360 | 5230 | 5230 | 5230 | 5230 | 105 |
| 305 | 20240906 | 141400 | 4220647210 | 5230 | 5220 | 5260 | 5220 | 1168 |
| 306 | 20240906 | 141300 | 4214515220 | 5220 | 5220 | 5230 | 5220 | 590 |
| 307 | 20240906 | 141200 | 4211433260 | 5230 | 5240 | 5240 | 5230 | 401 |
| 308 | 20240906 | 141100 | 4209334420 | 5240 | 5240 | 5250 | 5240 | 158 |
| 309 | 20240906 | 141000 | 4208506480 | 5240 | 5240 | 5240 | 5240 | 159 |
| 310 | 20240906 | 140900 | 4207673320 | 5250 | 5290 | 5290 | 5250 | 2960 |
| 311 | 20240906 | 140800 | 4192068630 | 5270 | 5250 | 5270 | 5240 | 1933 |
| 312 | 20240906 | 140700 | 4181908640 | 5260 | 5250 | 5270 | 5250 | 420 |
| 313 | 20240906 | 140600 | 4179702890 | 5260 | 5250 | 5270 | 5240 | 2144 |
| 314 | 20240906 | 140500 | 4168416780 | 5240 | 5230 | 5260 | 5230 | 2226 |
| 315 | 20240906 | 140400 | 4156728600 | 5220 | 5190 | 5220 | 5190 | 248 |
| 316 | 20240906 | 140300 | 4155435810 | 5190 | 5190 | 5220 | 5190 | 2030 |
| 317 | 20240906 | 140200 | 4144847440 | 5190 | 5190 | 5190 | 5190 | 622 |
| 318 | 20240906 | 140100 | 4141619260 | 5190 | 5190 | 5190 | 5190 | 129 |
| 319 | 20240906 | 140000 | 4140949750 | 5190 | 5190 | 5190 | 5190 | 999 |
| 320 | 20240906 | 135900 | 4135764940 | 5190 | 5190 | 5200 | 5190 | 541 |
| 321 | 20240906 | 135800 | 4132957040 | 5190 | 5200 | 5200 | 5190 | 2460 |
| 322 | 20240906 | 135700 | 4120179300 | 5210 | 5200 | 5220 | 5200 | 229 |
| 323 | 20240906 | 135600 | 4118985650 | 5220 | 5210 | 5220 | 5200 | 3579 |
| 324 | 20240906 | 135500 | 4100369920 | 5210 | 5220 | 5220 | 5210 | 244 |
| 325 | 20240906 | 135400 | 4099098490 | 5220 | 5210 | 5220 | 5210 | 227 |
| 326 | 20240906 | 135300 | 4097913910 | 5210 | 5210 | 5220 | 5210 | 1120 |
| 327 | 20240906 | 135200 | 4092078700 | 5210 | 5220 | 5220 | 5210 | 517 |
| 328 | 20240906 | 135100 | 4089381370 | 5220 | 5220 | 5220 | 5220 | 205 |
| 329 | 20240906 | 135000 | 4088311270 | 5220 | 5230 | 5230 | 5220 | 226 |
| 330 | 20240906 | 134900 | 4087131540 | 5220 | 5240 | 5240 | 5220 | 821 |
| 331 | 20240906 | 134800 | 4082840950 | 5230 | 5230 | 5240 | 5230 | 225 |
| 332 | 20240906 | 134700 | 4081663180 | 5230 | 5250 | 5250 | 5220 | 240 |
| 333 | 20240906 | 134600 | 4080406210 | 5250 | 5220 | 5250 | 5210 | 13453 |
| 334 | 20240906 | 134500 | 4010177000 | 5230 | 5230 | 5230 | 5230 | 1152 |
| 335 | 20240906 | 134400 | 4004152040 | 5240 | 5250 | 5250 | 5240 | 703 |
| 336 | 20240906 | 134300 | 4000468120 | 5250 | 5230 | 5250 | 5230 | 101 |
| 337 | 20240906 | 134200 | 3999937910 | 5230 | 5210 | 5230 | 5210 | 259 |
| 338 | 20240906 | 134100 | 3998584600 | 5220 | 5200 | 5220 | 5200 | 20 |
| 339 | 20240906 | 134000 | 3998480580 | 5200 | 5210 | 5210 | 5200 | 2401 |
| 340 | 20240906 | 133900 | 3985986650 | 5210 | 5200 | 5220 | 5200 | 198 |
| 341 | 20240906 | 133800 | 3984954830 | 5200 | 5230 | 5230 | 5200 | 6624 |
| 342 | 20240906 | 133700 | 3950430540 | 5230 | 5230 | 5230 | 5230 | 822 |
| 343 | 20240906 | 133600 | 3946131480 | 5230 | 5240 | 5240 | 5230 | 1694 |
| 344 | 20240906 | 133500 | 3937263920 | 5240 | 5250 | 5260 | 5240 | 5528 |
| 345 | 20240906 | 133400 | 3908273300 | 5250 | 5270 | 5280 | 5250 | 445 |
| 346 | 20240906 | 133300 | 3905929190 | 5270 | 5210 | 5270 | 5210 | 8946 |
| 347 | 20240906 | 133200 | 3859190630 | 5210 | 5260 | 5260 | 5210 | 3070 |
| 348 | 20240906 | 133100 | 3843157030 | 5260 | 5230 | 5260 | 5230 | 376 |
| 349 | 20240906 | 133000 | 3841184790 | 5230 | 5240 | 5260 | 5230 | 2068 |
| 350 | 20240906 | 132900 | 3830367210 | 5240 | 5240 | 5240 | 5230 | 193 |
| 351 | 20240906 | 132800 | 3829356040 | 5260 | 5260 | 5260 | 5240 | 586 |
| 352 | 20240906 | 132700 | 3826284970 | 5270 | 5220 | 5270 | 5210 | 3772 |
| 353 | 20240906 | 132600 | 3806558420 | 5220 | 5230 | 5250 | 5220 | 1012 |
| 354 | 20240906 | 132500 | 3801270350 | 5230 | 5250 | 5270 | 5230 | 2373 |
| 355 | 20240906 | 132400 | 3788798020 | 5250 | 5250 | 5260 | 5240 | 2107 |
| 356 | 20240906 | 132300 | 3777749030 | 5250 | 5230 | 5260 | 5220 | 4202 |
| 357 | 20240906 | 132200 | 3755785700 | 5220 | 5270 | 5280 | 5220 | 26609 |
| 358 | 20240906 | 132100 | 3616232140 | 5270 | 5280 | 5290 | 5270 | 8247 |
| 359 | 20240906 | 132000 | 3572688600 | 5290 | 5310 | 5320 | 5280 | 6573 |
| 360 | 20240906 | 131900 | 3537869340 | 5320 | 5310 | 5330 | 5280 | 7230 |
| 361 | 20240906 | 131800 | 3499530360 | 5280 | 5330 | 5350 | 5280 | 14761 |
| 362 | 20240906 | 131700 | 3421219300 | 5300 | 5340 | 5350 | 5290 | 10551 |
| 363 | 20240906 | 131600 | 3365090490 | 5340 | 5300 | 5360 | 5290 | 14162 |
| 364 | 20240906 | 131500 | 3289612480 | 5300 | 5310 | 5320 | 5290 | 10878 |
| 365 | 20240906 | 131400 | 3231943340 | 5310 | 5360 | 5390 | 5310 | 15140 |
| 366 | 20240906 | 131300 | 3151252760 | 5390 | 5390 | 5410 | 5310 | 111499 |
| 367 | 20240906 | 131200 | 2552166420 | 5450 | 5450 | 5450 | 5450 | 0 |
| 368 | 20240906 | 131100 | 2552166420 | 5450 | 5450 | 5450 | 5450 | 0 |
| 369 | 20240906 | 131000 | 2552166420 | 5450 | 5260 | 5450 | 5260 | 162324 |
| 370 | 20240906 | 130900 | 1680312990 | 5260 | 5240 | 5270 | 5200 | 10817 |
| 371 | 20240906 | 130800 | 1623489670 | 5240 | 5230 | 5240 | 5230 | 9801 |
| 372 | 20240906 | 130700 | 1572152420 | 5230 | 5220 | 5230 | 5210 | 3620 |
| 373 | 20240906 | 130600 | 1553240300 | 5220 | 5220 | 5220 | 5220 | 2000 |
| 374 | 20240906 | 130500 | 1542800300 | 5220 | 5200 | 5220 | 5200 | 5741 |
| 375 | 20240906 | 130400 | 1512862800 | 5200 | 5170 | 5210 | 5170 | 6176 |
| 376 | 20240906 | 130300 | 1480831250 | 5170 | 5180 | 5180 | 5170 | 135 |
| 377 | 20240906 | 130200 | 1480133010 | 5190 | 5190 | 5190 | 5190 | 603 |
| 378 | 20240906 | 130100 | 1477003440 | 5190 | 5170 | 5190 | 5170 | 1641 |
| 379 | 20240906 | 130000 | 1468511810 | 5200 | 5200 | 5200 | 5200 | 0 |
| 380 | 20240906 | 125900 | 1468511810 | 5200 | 5180 | 5200 | 5170 | 464 |
| 381 | 20240906 | 125800 | 1466108350 | 5180 | 5170 | 5180 | 5170 | 1145 |
| 382 | 20240906 | 125700 | 1460183400 | 5160 | 5180 | 5180 | 5160 | 1987 |
| 383 | 20240906 | 125600 | 1449916200 | 5180 | 5210 | 5220 | 5180 | 1917 |
| 384 | 20240906 | 125500 | 1439958620 | 5220 | 5220 | 5230 | 5200 | 6147 |
| 385 | 20240906 | 125400 | 1407894040 | 5220 | 5110 | 5250 | 5110 | 17349 |
| 386 | 20240906 | 125300 | 1317725290 | 5120 | 5120 | 5120 | 5120 | 0 |
| 387 | 20240906 | 125200 | 1317725290 | 5120 | 5120 | 5120 | 5120 | 1489 |
| 388 | 20240906 | 125100 | 1310101610 | 5120 | 5120 | 5120 | 5120 | 36 |
| 389 | 20240906 | 125000 | 1309917290 | 5110 | 5110 | 5110 | 5110 | 315 |
| 390 | 20240906 | 124900 | 1308307640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 391 | 20240906 | 124800 | 1308307640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 392 | 20240906 | 124700 | 1308307640 | 5130 | 5130 | 5130 | 5130 | 0 |
| 393 | 20240906 | 124600 | 1308307640 | 5130 | 5130 | 5130 | 5130 | 207 |
| 394 | 20240906 | 124500 | 1307245730 | 5140 | 5130 | 5150 | 5130 | 5062 |
| 395 | 20240906 | 124400 | 1281217290 | 5130 | 5130 | 5130 | 5130 | 1 |
| 396 | 20240906 | 124300 | 1281212160 | 5100 | 5100 | 5100 | 5100 | 228 |
| 397 | 20240906 | 124200 | 1280049360 | 5100 | 5090 | 5100 | 5090 | 205 |
| 398 | 20240906 | 124100 | 1279003910 | 5100 | 5100 | 5100 | 5100 | 104 |
| 399 | 20240906 | 124000 | 1278473510 | 5100 | 5120 | 5120 | 5100 | 380 |
| 400 | 20240906 | 123900 | 1276528110 | 5120 | 5120 | 5130 | 5120 | 417 |
| 401 | 20240906 | 123800 | 1274392270 | 5120 | 5100 | 5120 | 5100 | 478 |
| 402 | 20240906 | 123700 | 1271945330 | 5100 | 5100 | 5100 | 5100 | 0 |
| 403 | 20240906 | 123600 | 1271945330 | 5100 | 5100 | 5100 | 5100 | 0 |
| 404 | 20240906 | 123500 | 1271945330 | 5100 | 5100 | 5100 | 5100 | 121 |
| 405 | 20240906 | 123400 | 1271328230 | 5100 | 5100 | 5100 | 5100 | 70 |
| 406 | 20240906 | 123300 | 1270971230 | 5100 | 5100 | 5100 | 5100 | 0 |
| 407 | 20240906 | 123200 | 1270971230 | 5100 | 5100 | 5100 | 5100 | 176 |
| 408 | 20240906 | 123100 | 1270073630 | 5110 | 5110 | 5110 | 5110 | 0 |
| 409 | 20240906 | 123000 | 1270073630 | 5110 | 5110 | 5110 | 5110 | 0 |
| 410 | 20240906 | 122900 | 1270073630 | 5110 | 5110 | 5110 | 5110 | 0 |
| 411 | 20240906 | 122800 | 1270073630 | 5110 | 5100 | 5110 | 5100 | 46 |
| 412 | 20240906 | 122700 | 1269838640 | 5090 | 5090 | 5090 | 5090 | 0 |
| 413 | 20240906 | 122600 | 1269838640 | 5090 | 5090 | 5090 | 5090 | 199 |
| 414 | 20240906 | 122500 | 1268825730 | 5090 | 5090 | 5090 | 5090 | 0 |
| 415 | 20240906 | 122400 | 1268825730 | 5090 | 5090 | 5090 | 5090 | 1079 |
| 416 | 20240906 | 122300 | 1263333620 | 5090 | 5090 | 5090 | 5090 | 0 |
| 417 | 20240906 | 122200 | 1263333620 | 5090 | 5090 | 5090 | 5090 | 81 |
| 418 | 20240906 | 122100 | 1262921330 | 5110 | 5110 | 5110 | 5110 | 1 |
| 419 | 20240906 | 122000 | 1262916220 | 5090 | 5100 | 5100 | 5090 | 441 |
| 420 | 20240906 | 121900 | 1260671330 | 5100 | 5100 | 5100 | 5100 | 0 |
| 421 | 20240906 | 121800 | 1260671330 | 5100 | 5100 | 5100 | 5100 | 0 |
| 422 | 20240906 | 121700 | 1260671330 | 5100 | 5100 | 5100 | 5100 | 19 |
| 423 | 20240906 | 121600 | 1260574430 | 5120 | 5100 | 5120 | 5100 | 179 |
| 424 | 20240906 | 121500 | 1259661510 | 5120 | 5120 | 5120 | 5120 | 0 |
| 425 | 20240906 | 121400 | 1259661510 | 5120 | 5120 | 5120 | 5120 | 0 |
| 426 | 20240906 | 121300 | 1259661510 | 5120 | 5120 | 5120 | 5120 | 0 |
| 427 | 20240906 | 121200 | 1259661510 | 5120 | 5120 | 5120 | 5120 | 51 |
| 428 | 20240906 | 121100 | 1259400390 | 5100 | 5100 | 5100 | 5100 | 533 |
| 429 | 20240906 | 121000 | 1256682090 | 5100 | 5100 | 5100 | 5100 | 200 |
| 430 | 20240906 | 120900 | 1255662090 | 5100 | 5100 | 5100 | 5100 | 0 |
| 431 | 20240906 | 120800 | 1255662090 | 5100 | 5120 | 5120 | 5100 | 51 |
| 432 | 20240906 | 120700 | 1255401470 | 5120 | 5120 | 5120 | 5120 | 10 |
| 433 | 20240906 | 120600 | 1255350270 | 5130 | 5130 | 5130 | 5130 | 0 |
| 434 | 20240906 | 120500 | 1255350270 | 5130 | 5130 | 5130 | 5130 | 1 |
| 435 | 20240906 | 120400 | 1255345140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 436 | 20240906 | 120300 | 1255345140 | 5100 | 5100 | 5100 | 5100 | 0 |
| 437 | 20240906 | 120200 | 1255345140 | 5100 | 5100 | 5100 | 5100 | 110 |
| 438 | 20240906 | 120100 | 1254784140 | 5130 | 5130 | 5130 | 5130 | 0 |
| 439 | 20240906 | 120000 | 1254784140 | 5130 | 5130 | 5130 | 5130 | 400 |
| 440 | 20240906 | 115900 | 1252732140 | 5090 | 5120 | 5120 | 5090 | 716 |
| 441 | 20240906 | 115800 | 1249085670 | 5130 | 5130 | 5130 | 5130 | 0 |
| 442 | 20240906 | 115700 | 1249085670 | 5130 | 5090 | 5130 | 5090 | 19 |
| 443 | 20240906 | 115600 | 1248988920 | 5090 | 5090 | 5090 | 5090 | 613 |
| 444 | 20240906 | 115500 | 1245868750 | 5100 | 5100 | 5100 | 5100 | 1006 |
| 445 | 20240906 | 115400 | 1240738150 | 5110 | 5120 | 5150 | 5110 | 4 |
| 446 | 20240906 | 115300 | 1240717660 | 5100 | 5100 | 5100 | 5100 | 10 |
| 447 | 20240906 | 115200 | 1240666660 | 5100 | 5110 | 5110 | 5090 | 699 |
| 448 | 20240906 | 115100 | 1237100220 | 5110 | 5130 | 5140 | 5110 | 1122 |
| 449 | 20240906 | 115000 | 1231362240 | 5150 | 5150 | 5150 | 5150 | 2 |
| 450 | 20240906 | 114900 | 1231351940 | 5160 | 5150 | 5160 | 5150 | 1379 |
| 451 | 20240906 | 114800 | 1224238180 | 5150 | 5150 | 5150 | 5150 | 0 |
| 452 | 20240906 | 114700 | 1224238180 | 5150 | 5110 | 5170 | 5110 | 2962 |
| 453 | 20240906 | 114600 | 1209057430 | 5100 | 5100 | 5100 | 5100 | 175 |
| 454 | 20240906 | 114500 | 1208164930 | 5090 | 5100 | 5100 | 5090 | 121 |
| 455 | 20240906 | 114400 | 1207548800 | 5100 | 5100 | 5100 | 5100 | 1 |
| 456 | 20240906 | 114300 | 1207543700 | 5100 | 5090 | 5100 | 5090 | 171 |
| 457 | 20240906 | 114200 | 1206673100 | 5090 | 5090 | 5090 | 5090 | 1603 |
| 458 | 20240906 | 114100 | 1198513830 | 5090 | 5100 | 5100 | 5090 | 6 |
| 459 | 20240906 | 114000 | 1198483280 | 5100 | 5100 | 5100 | 5100 | 0 |
| 460 | 20240906 | 113900 | 1198483280 | 5100 | 5100 | 5100 | 5100 | 1 |
| 461 | 20240906 | 113800 | 1198478180 | 5090 | 5090 | 5090 | 5090 | 0 |
| 462 | 20240906 | 113700 | 1198478180 | 5090 | 5090 | 5090 | 5090 | 3166 |
| 463 | 20240906 | 113600 | 1182363240 | 5090 | 5090 | 5090 | 5090 | 233 |
| 464 | 20240906 | 113500 | 1181177270 | 5090 | 5100 | 5100 | 5090 | 1922 |
| 465 | 20240906 | 113400 | 1171391790 | 5120 | 5090 | 5120 | 5090 | 195 |
| 466 | 20240906 | 113300 | 1170399210 | 5090 | 5090 | 5100 | 5090 | 25 |
| 467 | 20240906 | 113200 | 1170271950 | 5090 | 5140 | 5140 | 5090 | 4555 |
| 468 | 20240906 | 113100 | 1147033110 | 5110 | 5110 | 5110 | 5110 | 0 |
| 469 | 20240906 | 113000 | 1147033110 | 5110 | 5130 | 5140 | 5110 | 1808 |
| 470 | 20240906 | 112900 | 1137787430 | 5120 | 5120 | 5120 | 5120 | 0 |
| 471 | 20240906 | 112800 | 1137787430 | 5120 | 5120 | 5120 | 5120 | 0 |
| 472 | 20240906 | 112700 | 1137787430 | 5120 | 5150 | 5150 | 5120 | 4756 |
| 473 | 20240906 | 112600 | 1113370760 | 5150 | 5150 | 5150 | 5150 | 1163 |
| 474 | 20240906 | 112500 | 1107381310 | 5170 | 5170 | 5170 | 5170 | 14 |
| 475 | 20240906 | 112400 | 1107308930 | 5170 | 5150 | 5170 | 5150 | 3088 |
| 476 | 20240906 | 112300 | 1091363770 | 5150 | 5150 | 5150 | 5150 | 168 |
| 477 | 20240906 | 112200 | 1090498570 | 5150 | 5140 | 5160 | 5140 | 2633 |
| 478 | 20240906 | 112100 | 1076949510 | 5130 | 5130 | 5130 | 5120 | 475 |
| 479 | 20240906 | 112000 | 1074513890 | 5130 | 5120 | 5130 | 5120 | 921 |
| 480 | 20240906 | 111900 | 1069789390 | 5130 | 5130 | 5130 | 5130 | 910 |
| 481 | 20240906 | 111800 | 1065121090 | 5130 | 5150 | 5150 | 5130 | 624 |
| 482 | 20240906 | 111700 | 1061912340 | 5170 | 5140 | 5170 | 5140 | 205 |
| 483 | 20240906 | 111600 | 1060858520 | 5150 | 5200 | 5240 | 5150 | 2063 |
| 484 | 20240906 | 111500 | 1050159680 | 5200 | 5140 | 5290 | 5140 | 3361 |
| 485 | 20240906 | 111400 | 1032653550 | 5140 | 5160 | 5160 | 5140 | 147 |
| 486 | 20240906 | 111300 | 1031896940 | 5140 | 5160 | 5170 | 5140 | 4303 |
| 487 | 20240906 | 111200 | 1009704470 | 5170 | 5160 | 5190 | 5140 | 2226 |
| 488 | 20240906 | 111100 | 998223760 | 5160 | 5210 | 5210 | 5160 | 3939 |
| 489 | 20240906 | 111000 | 977823240 | 5210 | 5260 | 5290 | 5210 | 2971 |
| 490 | 20240906 | 110900 | 962273260 | 5260 | 5150 | 5300 | 5150 | 14601 |
| 491 | 20240906 | 110800 | 885552210 | 5180 | 5200 | 5230 | 5150 | 4648 |
| 492 | 20240906 | 110700 | 861494930 | 5200 | 5180 | 5210 | 5180 | 2954 |
| 493 | 20240906 | 110600 | 846133010 | 5190 | 5180 | 5220 | 5160 | 7572 |
| 494 | 20240906 | 110500 | 806778480 | 5180 | 5210 | 5220 | 5130 | 8034 |
| 495 | 20240906 | 110400 | 765307260 | 5210 | 5150 | 5310 | 5130 | 46849 |
| 496 | 20240906 | 110300 | 520040010 | 5150 | 5120 | 5150 | 5090 | 5524 |
| 497 | 20240906 | 110200 | 491643030 | 5120 | 5100 | 5120 | 5100 | 600 |
| 498 | 20240906 | 110100 | 488576470 | 5110 | 5080 | 5110 | 5080 | 1040 |
| 499 | 20240906 | 110000 | 483271390 | 5090 | 5090 | 5090 | 5080 | 628 |
| 500 | 20240906 | 105900 | 480077840 | 5110 | 5100 | 5110 | 5100 | 2 |
| 501 | 20240906 | 105800 | 480067630 | 5110 | 5090 | 5110 | 5090 | 665 |
| 502 | 20240906 | 105700 | 476682740 | 5090 | 5090 | 5110 | 5090 | 1767 |
| 503 | 20240906 | 105600 | 467687500 | 5090 | 5110 | 5110 | 5090 | 5256 |
| 504 | 20240906 | 105500 | 440906570 | 5130 | 5100 | 5140 | 5100 | 421 |
| 505 | 20240906 | 105400 | 438751440 | 5110 | 5130 | 5140 | 5110 | 14175 |
| 506 | 20240906 | 105300 | 366154260 | 5140 | 5190 | 5190 | 5140 | 1893 |
| 507 | 20240906 | 105200 | 356410670 | 5180 | 5190 | 5210 | 5110 | 15477 |
| 508 | 20240906 | 105100 | 276713290 | 5200 | 5050 | 5280 | 5050 | 15214 |
| 509 | 20240906 | 105000 | 198183890 | 5050 | 4955 | 5070 | 4955 | 2695 |
| 510 | 20240906 | 104900 | 184702835 | 4955 | 4955 | 4955 | 4955 | 0 |
| 511 | 20240906 | 104800 | 184702835 | 4955 | 4955 | 4955 | 4955 | 0 |
| 512 | 20240906 | 104700 | 184702835 | 4955 | 4950 | 4955 | 4950 | 2168 |
| 513 | 20240906 | 104600 | 173971230 | 4950 | 4950 | 4950 | 4950 | 1506 |
| 514 | 20240906 | 104500 | 166516530 | 4950 | 4870 | 4950 | 4870 | 11486 |
| 515 | 20240906 | 104400 | 109974810 | 4870 | 4870 | 4870 | 4870 | 0 |
| 516 | 20240906 | 104300 | 109974810 | 4870 | 4870 | 4870 | 4870 | 148 |
| 517 | 20240906 | 104200 | 109254050 | 4890 | 4890 | 4890 | 4890 | 0 |
| 518 | 20240906 | 104100 | 109254050 | 4890 | 4905 | 4905 | 4890 | 3171 |
| 519 | 20240906 | 104000 | 93746005 | 4890 | 4890 | 4890 | 4890 | 0 |
| 520 | 20240906 | 103900 | 93746005 | 4890 | 4875 | 4890 | 4875 | 1066 |
| 521 | 20240906 | 103800 | 88540790 | 4870 | 4870 | 4870 | 4870 | 1501 |
| 522 | 20240906 | 103700 | 81230920 | 4870 | 4870 | 4870 | 4870 | 44 |
| 523 | 20240906 | 103600 | 81016640 | 4870 | 4870 | 4870 | 4870 | 0 |
| 524 | 20240906 | 103500 | 81016640 | 4870 | 4870 | 4870 | 4870 | 6 |
| 525 | 20240906 | 103400 | 80987420 | 4875 | 4875 | 4875 | 4875 | 196 |
| 526 | 20240906 | 103300 | 80031920 | 4875 | 4875 | 4875 | 4875 | 30 |
| 527 | 20240906 | 103200 | 79885670 | 4880 | 4880 | 4880 | 4880 | 20 |
| 528 | 20240906 | 103100 | 79788070 | 4880 | 4880 | 4880 | 4880 | 0 |
| 529 | 20240906 | 103000 | 79788070 | 4880 | 4880 | 4880 | 4880 | 0 |
| 530 | 20240906 | 102900 | 79788070 | 4880 | 4880 | 4880 | 4880 | 0 |
| 531 | 20240906 | 102800 | 79788070 | 4880 | 4880 | 4880 | 4880 | 9 |
| 532 | 20240906 | 102700 | 79744150 | 4880 | 4880 | 4880 | 4880 | 1 |
| 533 | 20240906 | 102600 | 79739270 | 4865 | 4870 | 4870 | 4865 | 28 |
| 534 | 20240906 | 102500 | 79603045 | 4880 | 4880 | 4880 | 4880 | 0 |
| 535 | 20240906 | 102400 | 79603045 | 4880 | 4880 | 4880 | 4880 | 0 |
| 536 | 20240906 | 102300 | 79603045 | 4880 | 4870 | 4880 | 4865 | 173 |
| 537 | 20240906 | 102200 | 78761380 | 4865 | 4865 | 4865 | 4865 | 0 |
| 538 | 20240906 | 102100 | 78761380 | 4865 | 4870 | 4870 | 4865 | 272 |
| 539 | 20240906 | 102000 | 77437970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 540 | 20240906 | 101900 | 77437970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 541 | 20240906 | 101800 | 77437970 | 4885 | 4885 | 4885 | 4885 | 1 |
| 542 | 20240906 | 101700 | 77433085 | 4865 | 4870 | 4870 | 4865 | 393 |
| 543 | 20240906 | 101600 | 75520970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 544 | 20240906 | 101500 | 75520970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 545 | 20240906 | 101400 | 75520970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 546 | 20240906 | 101300 | 75520970 | 4885 | 4885 | 4885 | 4885 | 0 |
| 547 | 20240906 | 101200 | 75520970 | 4885 | 4885 | 4885 | 4885 | 1 |
| 548 | 20240906 | 101100 | 75516085 | 4855 | 4860 | 4860 | 4855 | 321 |
| 549 | 20240906 | 101000 | 73957380 | 4855 | 4855 | 4855 | 4855 | 168 |
| 550 | 20240906 | 100900 | 73141740 | 4885 | 4885 | 4885 | 4885 | 0 |
| 551 | 20240906 | 100800 | 73141740 | 4885 | 4865 | 4885 | 4855 | 1531 |
| 552 | 20240906 | 100700 | 65704285 | 4865 | 4865 | 4865 | 4865 | 222 |
| 553 | 20240906 | 100600 | 64624255 | 4885 | 4885 | 4885 | 4885 | 1 |
| 554 | 20240906 | 100500 | 64619370 | 4885 | 4870 | 4885 | 4865 | 200 |
| 555 | 20240906 | 100400 | 63645750 | 4885 | 4885 | 4885 | 4885 | 1 |
| 556 | 20240906 | 100300 | 63640865 | 4875 | 4875 | 4875 | 4875 | 20 |
| 557 | 20240906 | 100200 | 63543365 | 4885 | 4885 | 4885 | 4870 | 561 |
| 558 | 20240906 | 100100 | 60810125 | 4880 | 4880 | 4880 | 4880 | 0 |
| 559 | 20240906 | 100000 | 60810125 | 4880 | 4880 | 4880 | 4880 | 100 |
| 560 | 20240906 | 095900 | 60322125 | 4885 | 4885 | 4885 | 4885 | 0 |
| 561 | 20240906 | 095800 | 60322125 | 4885 | 4885 | 4885 | 4885 | 0 |
| 562 | 20240906 | 095700 | 60322125 | 4885 | 4885 | 4885 | 4885 | 0 |
| 563 | 20240906 | 095600 | 60322125 | 4885 | 4885 | 4885 | 4885 | 2 |
| 564 | 20240906 | 095500 | 60312355 | 4885 | 4885 | 4885 | 4885 | 0 |
| 565 | 20240906 | 095400 | 60312355 | 4885 | 4885 | 4885 | 4885 | 15 |
| 566 | 20240906 | 095300 | 60239080 | 4880 | 4880 | 4880 | 4880 | 0 |
| 567 | 20240906 | 095200 | 60239080 | 4880 | 4880 | 4880 | 4880 | 0 |
| 568 | 20240906 | 095100 | 60239080 | 4880 | 4880 | 4880 | 4880 | 23 |
| 569 | 20240906 | 095000 | 60126840 | 4870 | 4870 | 4870 | 4870 | 0 |
| 570 | 20240906 | 094900 | 60126840 | 4870 | 4870 | 4870 | 4870 | 1 |
| 571 | 20240906 | 094800 | 60121970 | 4870 | 4870 | 4870 | 4870 | 3 |
| 572 | 20240906 | 094700 | 60107360 | 4870 | 4870 | 4870 | 4870 | 0 |
| 573 | 20240906 | 094600 | 60107360 | 4870 | 4870 | 4870 | 4870 | 100 |
| 574 | 20240906 | 094500 | 59620360 | 4870 | 4870 | 4870 | 4870 | 148 |
| 575 | 20240906 | 094400 | 58899600 | 4880 | 4875 | 4880 | 4875 | 102 |
| 576 | 20240906 | 094300 | 58402340 | 4890 | 4890 | 4890 | 4890 | 0 |
| 577 | 20240906 | 094200 | 58402340 | 4890 | 4890 | 4890 | 4890 | 500 |
| 578 | 20240906 | 094100 | 55957340 | 4890 | 4890 | 4890 | 4890 | 6 |
| 579 | 20240906 | 094000 | 55928000 | 4875 | 4875 | 4875 | 4870 | 347 |
| 580 | 20240906 | 093900 | 54237725 | 4875 | 4875 | 4875 | 4875 | 102 |
| 581 | 20240906 | 093800 | 53740475 | 4875 | 4875 | 4875 | 4875 | 31 |
| 582 | 20240906 | 093700 | 53589350 | 4875 | 4875 | 4875 | 4875 | 207 |
| 583 | 20240906 | 093600 | 52580225 | 4875 | 4885 | 4885 | 4875 | 272 |
| 584 | 20240906 | 093500 | 51253365 | 4885 | 4890 | 4895 | 4885 | 318 |
| 585 | 20240906 | 093400 | 49699640 | 4890 | 4895 | 4895 | 4890 | 347 |
| 586 | 20240906 | 093300 | 48002170 | 4895 | 4895 | 4895 | 4895 | 0 |
| 587 | 20240906 | 093200 | 48002170 | 4895 | 4895 | 4895 | 4895 | 0 |
| 588 | 20240906 | 093100 | 48002170 | 4895 | 4895 | 4895 | 4895 | 17 |
| 589 | 20240906 | 093000 | 47918955 | 4915 | 4915 | 4915 | 4915 | 0 |
| 590 | 20240906 | 092900 | 47918955 | 4915 | 4915 | 4915 | 4915 | 2 |
| 591 | 20240906 | 092800 | 47909125 | 4890 | 4890 | 4890 | 4890 | 110 |
| 592 | 20240906 | 092700 | 47371225 | 4895 | 4905 | 4905 | 4895 | 1153 |
| 593 | 20240906 | 092600 | 41721845 | 4910 | 4910 | 4910 | 4910 | 0 |
| 594 | 20240906 | 092500 | 41721845 | 4910 | 4905 | 4910 | 4905 | 30 |
| 595 | 20240906 | 092400 | 41574690 | 4910 | 4910 | 4910 | 4910 | 0 |
| 596 | 20240906 | 092300 | 41574690 | 4910 | 4910 | 4910 | 4910 | 0 |
| 597 | 20240906 | 092200 | 41574690 | 4910 | 4915 | 4915 | 4910 | 924 |
| 598 | 20240906 | 092100 | 37037840 | 4910 | 4910 | 4910 | 4910 | 0 |
| 599 | 20240906 | 092000 | 37037840 | 4910 | 4920 | 4920 | 4910 | 2586 |
| 600 | 20240906 | 091900 | 24336865 | 4920 | 4920 | 4920 | 4920 | 0 |
| 601 | 20240906 | 091800 | 24336865 | 4920 | 4925 | 4925 | 4920 | 1496 |
| 602 | 20240906 | 091700 | 16972645 | 4925 | 4935 | 4935 | 4925 | 1071 |
| 603 | 20240906 | 091600 | 11694195 | 4935 | 4935 | 4935 | 4935 | 198 |
| 604 | 20240906 | 091500 | 10717065 | 4940 | 4940 | 4940 | 4940 | 100 |
| 605 | 20240906 | 091400 | 10223065 | 4940 | 4940 | 4940 | 4940 | 0 |
| 606 | 20240906 | 091300 | 10223065 | 4940 | 4940 | 4940 | 4940 | 0 |
| 607 | 20240906 | 091200 | 10223065 | 4940 | 4940 | 4940 | 4940 | 311 |
| 608 | 20240906 | 091100 | 8686725 | 4965 | 4940 | 4970 | 4925 | 472 |
| 609 | 20240906 | 091000 | 6358775 | 4965 | 4965 | 4965 | 4965 | 1000 |
| 610 | 20240906 | 090900 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 611 | 20240906 | 090800 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 612 | 20240906 | 090700 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 613 | 20240906 | 090600 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 614 | 20240906 | 090500 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 615 | 20240906 | 090400 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 616 | 20240906 | 090300 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 617 | 20240906 | 090200 | 1393775 | 4965 | 4965 | 4965 | 4965 | 0 |
| 618 | 20240906 | 090100 | 1393775 | 4965 | 4965 | 4965 | 4965 | 102 |
| 619 | 20240906 | 090000 | 887345 | 4965 | 4955 | 4965 | 4955 | 179 |