29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 184300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 3 | 20240902 | 184200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 4 | 20240902 | 184100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 5 | 20240902 | 184000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 6 | 20240902 | 183900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 7 | 20240902 | 183800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 8 | 20240902 | 183700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 9 | 20240902 | 183600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 10 | 20240902 | 183500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 11 | 20240902 | 183400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 12 | 20240902 | 183300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 13 | 20240902 | 183200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 14 | 20240902 | 183100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 15 | 20240902 | 183000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 16 | 20240902 | 182900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 17 | 20240902 | 182800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 18 | 20240902 | 182700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 19 | 20240902 | 182600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 20 | 20240902 | 182500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 21 | 20240902 | 182400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 22 | 20240902 | 182300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 23 | 20240902 | 182200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 24 | 20240902 | 182100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 25 | 20240902 | 182000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 26 | 20240902 | 181900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 27 | 20240902 | 181800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 28 | 20240902 | 181700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 29 | 20240902 | 181600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 30 | 20240902 | 181500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 31 | 20240902 | 181400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 32 | 20240902 | 181300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 33 | 20240902 | 181200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 34 | 20240902 | 181100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 35 | 20240902 | 181000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 36 | 20240902 | 180900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 37 | 20240902 | 180800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 38 | 20240902 | 180700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 39 | 20240902 | 180600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 40 | 20240902 | 180500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 41 | 20240902 | 180400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 42 | 20240902 | 180300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 43 | 20240902 | 180200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 44 | 20240902 | 180100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 45 | 20240902 | 180000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 46 | 20240902 | 175900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 47 | 20240902 | 175800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 48 | 20240902 | 175700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 49 | 20240902 | 175600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 50 | 20240902 | 175500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 51 | 20240902 | 175400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 52 | 20240902 | 175300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 53 | 20240902 | 175200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 54 | 20240902 | 175100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 55 | 20240902 | 175000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 56 | 20240902 | 174900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 57 | 20240902 | 174800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 58 | 20240902 | 174700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 59 | 20240902 | 174600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 60 | 20240902 | 174500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 61 | 20240902 | 174400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 62 | 20240902 | 174300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 63 | 20240902 | 174200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 64 | 20240902 | 174100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 65 | 20240902 | 174000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 66 | 20240902 | 173900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 67 | 20240902 | 173800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 68 | 20240902 | 173700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 69 | 20240902 | 173600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 70 | 20240902 | 173500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 71 | 20240902 | 173400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 72 | 20240902 | 173300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 73 | 20240902 | 173200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 74 | 20240902 | 173100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 75 | 20240902 | 173000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 76 | 20240902 | 172900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 77 | 20240902 | 172800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 78 | 20240902 | 172700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 79 | 20240902 | 172600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 80 | 20240902 | 172500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 81 | 20240902 | 172400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 82 | 20240902 | 172300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 83 | 20240902 | 172200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 84 | 20240902 | 172100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 85 | 20240902 | 172000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 86 | 20240902 | 171900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 87 | 20240902 | 171800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 88 | 20240902 | 171700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 89 | 20240902 | 171600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 90 | 20240902 | 171500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 91 | 20240902 | 171400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 92 | 20240902 | 171300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 93 | 20240902 | 171200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 94 | 20240902 | 171100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 95 | 20240902 | 171000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 96 | 20240902 | 170900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 97 | 20240902 | 170800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 98 | 20240902 | 170700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 99 | 20240902 | 170600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 100 | 20240902 | 170500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 101 | 20240902 | 170400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 102 | 20240902 | 170300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 103 | 20240902 | 170200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 104 | 20240902 | 170100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 105 | 20240902 | 170000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 106 | 20240902 | 165900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 107 | 20240902 | 165800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 108 | 20240902 | 165700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 109 | 20240902 | 165600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 110 | 20240902 | 165500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 111 | 20240902 | 165400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 112 | 20240902 | 165300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 113 | 20240902 | 165200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 114 | 20240902 | 165100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 115 | 20240902 | 165000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 116 | 20240902 | 164900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 117 | 20240902 | 164800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 118 | 20240902 | 164700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 119 | 20240902 | 164600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 120 | 20240902 | 164500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 121 | 20240902 | 164400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 122 | 20240902 | 164300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 123 | 20240902 | 164200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 124 | 20240902 | 164100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 125 | 20240902 | 164000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 126 | 20240902 | 163900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 127 | 20240902 | 163800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 128 | 20240902 | 163700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 129 | 20240902 | 163600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 130 | 20240902 | 163500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 131 | 20240902 | 163400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 132 | 20240902 | 163300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 133 | 20240902 | 163200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 134 | 20240902 | 163100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 135 | 20240902 | 163000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 136 | 20240902 | 162900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 137 | 20240902 | 162800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 138 | 20240902 | 162700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 139 | 20240902 | 162600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 140 | 20240902 | 162500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 141 | 20240902 | 162400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 142 | 20240902 | 162300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 143 | 20240902 | 162200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 144 | 20240902 | 162100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 145 | 20240902 | 162000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 146 | 20240902 | 161900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 147 | 20240902 | 161800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 148 | 20240902 | 161700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 149 | 20240902 | 161600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 150 | 20240902 | 161500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 151 | 20240902 | 161400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 152 | 20240902 | 161300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 153 | 20240902 | 161200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 154 | 20240902 | 161100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 155 | 20240902 | 161000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 156 | 20240902 | 160900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 157 | 20240902 | 160800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 158 | 20240902 | 160700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 159 | 20240902 | 160600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 160 | 20240902 | 160500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 161 | 20240902 | 160400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 162 | 20240902 | 160300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 163 | 20240902 | 160200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 164 | 20240902 | 160100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 165 | 20240902 | 160000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 166 | 20240902 | 155900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 167 | 20240902 | 155800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 168 | 20240902 | 155700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 169 | 20240902 | 155600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 170 | 20240902 | 155500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 171 | 20240902 | 155400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 172 | 20240902 | 155300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 173 | 20240902 | 155200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 174 | 20240902 | 155100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 175 | 20240902 | 155000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 176 | 20240902 | 154900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 177 | 20240902 | 154800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 178 | 20240902 | 154700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 179 | 20240902 | 154600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 180 | 20240902 | 154500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 181 | 20240902 | 154400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 182 | 20240902 | 154300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 183 | 20240902 | 154200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 184 | 20240902 | 154100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 185 | 20240902 | 154000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 186 | 20240902 | 153900 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 187 | 20240902 | 153800 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 188 | 20240902 | 153700 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 189 | 20240902 | 153600 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 190 | 20240902 | 153500 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 191 | 20240902 | 153400 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 192 | 20240902 | 153300 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 193 | 20240902 | 153200 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 194 | 20240902 | 153100 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 0 |
| 195 | 20240902 | 153000 | 2044029365 | 4210 | 4210 | 4210 | 4210 | 34069 |
| 196 | 20240902 | 152900 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 197 | 20240902 | 152800 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 198 | 20240902 | 152700 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 199 | 20240902 | 152600 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 200 | 20240902 | 152500 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 201 | 20240902 | 152400 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 202 | 20240902 | 152300 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 203 | 20240902 | 152200 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 204 | 20240902 | 152100 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 205 | 20240902 | 152000 | 1900598875 | 4225 | 4225 | 4225 | 4225 | 0 |
| 206 | 20240902 | 151900 | 1900598875 | 4225 | 4230 | 4235 | 4225 | 2403 |
| 207 | 20240902 | 151800 | 1890442715 | 4235 | 4230 | 4235 | 4230 | 175 |
| 208 | 20240902 | 151700 | 1889702460 | 4220 | 4235 | 4240 | 4220 | 13999 |
| 209 | 20240902 | 151600 | 1830585625 | 4235 | 4240 | 4240 | 4235 | 4238 |
| 210 | 20240902 | 151500 | 1812634660 | 4235 | 4245 | 4245 | 4235 | 1014 |
| 211 | 20240902 | 151400 | 1808340255 | 4240 | 4245 | 4250 | 4235 | 7786 |
| 212 | 20240902 | 151300 | 1775338300 | 4245 | 4240 | 4245 | 4240 | 502 |
| 213 | 20240902 | 151200 | 1773209815 | 4250 | 4250 | 4250 | 4250 | 12 |
| 214 | 20240902 | 151100 | 1773158815 | 4250 | 4235 | 4250 | 4235 | 6433 |
| 215 | 20240902 | 151000 | 1745875975 | 4230 | 4230 | 4230 | 4230 | 1693 |
| 216 | 20240902 | 150900 | 1738714585 | 4230 | 4235 | 4235 | 4230 | 242 |
| 217 | 20240902 | 150800 | 1737690915 | 4235 | 4230 | 4235 | 4230 | 601 |
| 218 | 20240902 | 150700 | 1735148680 | 4230 | 4230 | 4230 | 4230 | 4 |
| 219 | 20240902 | 150600 | 1735131760 | 4235 | 4230 | 4235 | 4230 | 551 |
| 220 | 20240902 | 150500 | 1732801025 | 4230 | 4230 | 4230 | 4230 | 443 |
| 221 | 20240902 | 150400 | 1730927135 | 4235 | 4235 | 4235 | 4235 | 0 |
| 222 | 20240902 | 150300 | 1730927135 | 4235 | 4225 | 4235 | 4225 | 305 |
| 223 | 20240902 | 150200 | 1729638460 | 4225 | 4230 | 4235 | 4225 | 6002 |
| 224 | 20240902 | 150100 | 1704245240 | 4230 | 4225 | 4230 | 4220 | 1149 |
| 225 | 20240902 | 150000 | 1699391200 | 4225 | 4225 | 4230 | 4225 | 117 |
| 226 | 20240902 | 145900 | 1698896850 | 4220 | 4225 | 4225 | 4220 | 4390 |
| 227 | 20240902 | 145800 | 1680353465 | 4225 | 4230 | 4230 | 4225 | 125 |
| 228 | 20240902 | 145700 | 1679825335 | 4225 | 4230 | 4230 | 4225 | 401 |
| 229 | 20240902 | 145600 | 1678130605 | 4230 | 4230 | 4230 | 4230 | 0 |
| 230 | 20240902 | 145500 | 1678130605 | 4230 | 4225 | 4230 | 4225 | 217 |
| 231 | 20240902 | 145400 | 1677212720 | 4230 | 4230 | 4230 | 4230 | 17 |
| 232 | 20240902 | 145300 | 1677140810 | 4230 | 4230 | 4230 | 4230 | 127 |
| 233 | 20240902 | 145200 | 1676603600 | 4230 | 4225 | 4230 | 4225 | 224 |
| 234 | 20240902 | 145100 | 1675657045 | 4225 | 4235 | 4235 | 4225 | 124 |
| 235 | 20240902 | 145000 | 1675133025 | 4235 | 4230 | 4235 | 4230 | 3867 |
| 236 | 20240902 | 144900 | 1658760685 | 4225 | 4230 | 4230 | 4225 | 1402 |
| 237 | 20240902 | 144800 | 1652837230 | 4230 | 4230 | 4230 | 4230 | 8 |
| 238 | 20240902 | 144700 | 1652803390 | 4230 | 4230 | 4230 | 4225 | 24 |
| 239 | 20240902 | 144600 | 1652701875 | 4230 | 4230 | 4235 | 4230 | 398 |
| 240 | 20240902 | 144500 | 1651018330 | 4230 | 4230 | 4230 | 4230 | 712 |
| 241 | 20240902 | 144400 | 1648006570 | 4235 | 4235 | 4235 | 4230 | 7 |
| 242 | 20240902 | 144300 | 1647976930 | 4235 | 4235 | 4235 | 4235 | 113 |
| 243 | 20240902 | 144200 | 1647498375 | 4235 | 4240 | 4240 | 4230 | 38 |
| 244 | 20240902 | 144100 | 1647337275 | 4240 | 4230 | 4240 | 4230 | 68 |
| 245 | 20240902 | 144000 | 1647049075 | 4230 | 4230 | 4230 | 4230 | 4 |
| 246 | 20240902 | 143900 | 1647032155 | 4230 | 4225 | 4230 | 4225 | 107 |
| 247 | 20240902 | 143800 | 1646579550 | 4230 | 4230 | 4230 | 4225 | 12 |
| 248 | 20240902 | 143700 | 1646528805 | 4225 | 4225 | 4225 | 4225 | 2693 |
| 249 | 20240902 | 143600 | 1635150880 | 4230 | 4230 | 4230 | 4225 | 675 |
| 250 | 20240902 | 143500 | 1632295655 | 4230 | 4230 | 4230 | 4230 | 32 |
| 251 | 20240902 | 143400 | 1632160295 | 4240 | 4230 | 4240 | 4230 | 21 |
| 252 | 20240902 | 143300 | 1632071455 | 4230 | 4230 | 4240 | 4230 | 113 |
| 253 | 20240902 | 143200 | 1631593455 | 4230 | 4230 | 4230 | 4230 | 1 |
| 254 | 20240902 | 143100 | 1631589225 | 4240 | 4240 | 4240 | 4240 | 1 |
| 255 | 20240902 | 143000 | 1631584985 | 4240 | 4235 | 4240 | 4230 | 47 |
| 256 | 20240902 | 142900 | 1631385730 | 4230 | 4235 | 4235 | 4230 | 2 |
| 257 | 20240902 | 142800 | 1631377265 | 4235 | 4240 | 4240 | 4235 | 2 |
| 258 | 20240902 | 142700 | 1631368790 | 4225 | 4245 | 4245 | 4225 | 3 |
| 259 | 20240902 | 142600 | 1631356075 | 4225 | 4230 | 4230 | 4220 | 2152 |
| 260 | 20240902 | 142500 | 1622263930 | 4230 | 4225 | 4230 | 4225 | 3 |
| 261 | 20240902 | 142400 | 1622251250 | 4225 | 4230 | 4230 | 4225 | 2880 |
| 262 | 20240902 | 142300 | 1610078855 | 4230 | 4225 | 4230 | 4225 | 2013 |
| 263 | 20240902 | 142200 | 1601571780 | 4230 | 4230 | 4230 | 4230 | 7 |
| 264 | 20240902 | 142100 | 1601542170 | 4225 | 4225 | 4225 | 4225 | 0 |
| 265 | 20240902 | 142000 | 1601542170 | 4225 | 4225 | 4225 | 4225 | 2919 |
| 266 | 20240902 | 141900 | 1589209395 | 4225 | 4225 | 4230 | 4225 | 1079 |
| 267 | 20240902 | 141800 | 1584650115 | 4225 | 4230 | 4230 | 4225 | 203 |
| 268 | 20240902 | 141700 | 1583791435 | 4225 | 4230 | 4230 | 4225 | 250 |
| 269 | 20240902 | 141600 | 1582733940 | 4235 | 4235 | 4235 | 4235 | 1 |
| 270 | 20240902 | 141500 | 1582729705 | 4235 | 4230 | 4235 | 4230 | 801 |
| 271 | 20240902 | 141400 | 1579337475 | 4230 | 4235 | 4235 | 4230 | 1501 |
| 272 | 20240902 | 141300 | 1572988240 | 4235 | 4235 | 4235 | 4230 | 161 |
| 273 | 20240902 | 141200 | 1572307055 | 4240 | 4240 | 4240 | 4240 | 0 |
| 274 | 20240902 | 141100 | 1572307055 | 4240 | 4235 | 4240 | 4230 | 316 |
| 275 | 20240902 | 141000 | 1570969365 | 4240 | 4235 | 4240 | 4235 | 3707 |
| 276 | 20240902 | 140900 | 1555267660 | 4240 | 4240 | 4240 | 4240 | 1 |
| 277 | 20240902 | 140800 | 1555263420 | 4240 | 4240 | 4240 | 4240 | 1 |
| 278 | 20240902 | 140700 | 1555259180 | 4235 | 4245 | 4245 | 4235 | 105 |
| 279 | 20240902 | 140600 | 1554813995 | 4240 | 4240 | 4240 | 4240 | 857 |
| 280 | 20240902 | 140500 | 1551180315 | 4245 | 4245 | 4245 | 4245 | 2 |
| 281 | 20240902 | 140400 | 1551171825 | 4240 | 4240 | 4245 | 4240 | 31 |
| 282 | 20240902 | 140300 | 1551040380 | 4245 | 4245 | 4245 | 4245 | 246 |
| 283 | 20240902 | 140200 | 1549996110 | 4245 | 4240 | 4245 | 4235 | 1298 |
| 284 | 20240902 | 140100 | 1544492315 | 4245 | 4245 | 4245 | 4245 | 12 |
| 285 | 20240902 | 140000 | 1544441375 | 4250 | 4250 | 4250 | 4250 | 96 |
| 286 | 20240902 | 135900 | 1544033375 | 4250 | 4250 | 4250 | 4250 | 1 |
| 287 | 20240902 | 135800 | 1544029125 | 4250 | 4240 | 4250 | 4240 | 502 |
| 288 | 20240902 | 135700 | 1541898135 | 4245 | 4245 | 4245 | 4245 | 4 |
| 289 | 20240902 | 135600 | 1541881155 | 4245 | 4240 | 4245 | 4240 | 363 |
| 290 | 20240902 | 135500 | 1540342030 | 4235 | 4240 | 4240 | 4235 | 21 |
| 291 | 20240902 | 135400 | 1540253090 | 4235 | 4240 | 4240 | 4235 | 971 |
| 292 | 20240902 | 135300 | 1536140875 | 4240 | 4240 | 4240 | 4240 | 2 |
| 293 | 20240902 | 135200 | 1536132395 | 4240 | 4235 | 4240 | 4235 | 4 |
| 294 | 20240902 | 135100 | 1536115445 | 4240 | 4240 | 4240 | 4240 | 0 |
| 295 | 20240902 | 135000 | 1536115445 | 4240 | 4240 | 4240 | 4240 | 4 |
| 296 | 20240902 | 134900 | 1536098485 | 4240 | 4240 | 4240 | 4240 | 5 |
| 297 | 20240902 | 134800 | 1536077285 | 4240 | 4245 | 4245 | 4240 | 341 |
| 298 | 20240902 | 134700 | 1534631415 | 4240 | 4240 | 4240 | 4240 | 0 |
| 299 | 20240902 | 134600 | 1534631415 | 4240 | 4235 | 4240 | 4235 | 228 |
| 300 | 20240902 | 134500 | 1533665225 | 4240 | 4240 | 4240 | 4240 | 100 |
| 301 | 20240902 | 134400 | 1533241225 | 4240 | 4240 | 4240 | 4240 | 2 |
| 302 | 20240902 | 134300 | 1533232745 | 4235 | 4235 | 4235 | 4235 | 36 |
| 303 | 20240902 | 134200 | 1533080285 | 4240 | 4240 | 4240 | 4240 | 129 |
| 304 | 20240902 | 134100 | 1532533325 | 4240 | 4240 | 4240 | 4240 | 200 |
| 305 | 20240902 | 134000 | 1531685325 | 4240 | 4240 | 4245 | 4240 | 251 |
| 306 | 20240902 | 133900 | 1530620585 | 4240 | 4240 | 4240 | 4240 | 33 |
| 307 | 20240902 | 133800 | 1530480665 | 4240 | 4240 | 4240 | 4240 | 235 |
| 308 | 20240902 | 133700 | 1529484265 | 4240 | 4240 | 4240 | 4240 | 0 |
| 309 | 20240902 | 133600 | 1529484265 | 4240 | 4240 | 4240 | 4240 | 2 |
| 310 | 20240902 | 133500 | 1529475785 | 4235 | 4235 | 4235 | 4235 | 20 |
| 311 | 20240902 | 133400 | 1529391085 | 4235 | 4235 | 4235 | 4235 | 5 |
| 312 | 20240902 | 133300 | 1529369910 | 4235 | 4235 | 4235 | 4235 | 5 |
| 313 | 20240902 | 133200 | 1529348735 | 4235 | 4235 | 4235 | 4235 | 0 |
| 314 | 20240902 | 133100 | 1529348735 | 4235 | 4240 | 4240 | 4235 | 164 |
| 315 | 20240902 | 133000 | 1528654175 | 4240 | 4240 | 4240 | 4240 | 1 |
| 316 | 20240902 | 132900 | 1528649935 | 4240 | 4240 | 4240 | 4240 | 0 |
| 317 | 20240902 | 132800 | 1528649935 | 4240 | 4235 | 4240 | 4235 | 25 |
| 318 | 20240902 | 132700 | 1528544055 | 4240 | 4235 | 4240 | 4235 | 347 |
| 319 | 20240902 | 132600 | 1527074505 | 4240 | 4240 | 4240 | 4240 | 0 |
| 320 | 20240902 | 132500 | 1527074505 | 4240 | 4240 | 4240 | 4240 | 50 |
| 321 | 20240902 | 132400 | 1526862505 | 4240 | 4240 | 4240 | 4240 | 0 |
| 322 | 20240902 | 132300 | 1526862505 | 4240 | 4240 | 4240 | 4240 | 112 |
| 323 | 20240902 | 132200 | 1526387625 | 4240 | 4235 | 4240 | 4235 | 102 |
| 324 | 20240902 | 132100 | 1525955645 | 4240 | 4240 | 4240 | 4240 | 1 |
| 325 | 20240902 | 132000 | 1525951405 | 4235 | 4235 | 4235 | 4230 | 861 |
| 326 | 20240902 | 131900 | 1522309330 | 4240 | 4240 | 4240 | 4240 | 50 |
| 327 | 20240902 | 131800 | 1522097330 | 4240 | 4240 | 4240 | 4240 | 0 |
| 328 | 20240902 | 131700 | 1522097330 | 4240 | 4235 | 4240 | 4235 | 351 |
| 329 | 20240902 | 131600 | 1520610590 | 4240 | 4240 | 4240 | 4240 | 0 |
| 330 | 20240902 | 131500 | 1520610590 | 4240 | 4235 | 4240 | 4235 | 201 |
| 331 | 20240902 | 131400 | 1519758355 | 4235 | 4245 | 4245 | 4235 | 3 |
| 332 | 20240902 | 131300 | 1519745640 | 4240 | 4245 | 4245 | 4230 | 330 |
| 333 | 20240902 | 131200 | 1518346385 | 4230 | 4240 | 4245 | 4230 | 655 |
| 334 | 20240902 | 131100 | 1515569200 | 4240 | 4240 | 4240 | 4235 | 56 |
| 335 | 20240902 | 131000 | 1515331970 | 4240 | 4240 | 4240 | 4240 | 1 |
| 336 | 20240902 | 130900 | 1515327730 | 4240 | 4240 | 4240 | 4240 | 1 |
| 337 | 20240902 | 130800 | 1515323490 | 4230 | 4235 | 4240 | 4230 | 226 |
| 338 | 20240902 | 130700 | 1514367370 | 4235 | 4235 | 4235 | 4230 | 309 |
| 339 | 20240902 | 130600 | 1513060290 | 4230 | 4235 | 4235 | 4230 | 75 |
| 340 | 20240902 | 130500 | 1512742915 | 4235 | 4235 | 4235 | 4235 | 16 |
| 341 | 20240902 | 130400 | 1512675155 | 4235 | 4240 | 4240 | 4235 | 25 |
| 342 | 20240902 | 130300 | 1512569180 | 4240 | 4235 | 4240 | 4235 | 50 |
| 343 | 20240902 | 130200 | 1512357425 | 4235 | 4240 | 4240 | 4235 | 178 |
| 344 | 20240902 | 130100 | 1511603545 | 4240 | 4240 | 4240 | 4240 | 80 |
| 345 | 20240902 | 130000 | 1511264345 | 4240 | 4240 | 4240 | 4240 | 250 |
| 346 | 20240902 | 125900 | 1510204345 | 4240 | 4240 | 4240 | 4240 | 556 |
| 347 | 20240902 | 125800 | 1507846905 | 4235 | 4235 | 4235 | 4235 | 11 |
| 348 | 20240902 | 125700 | 1507800320 | 4235 | 4230 | 4235 | 4230 | 220 |
| 349 | 20240902 | 125600 | 1506869140 | 4240 | 4240 | 4240 | 4240 | 1 |
| 350 | 20240902 | 125500 | 1506864900 | 4225 | 4235 | 4235 | 4225 | 2108 |
| 351 | 20240902 | 125400 | 1497952025 | 4240 | 4240 | 4240 | 4240 | 1 |
| 352 | 20240902 | 125300 | 1497947785 | 4240 | 4235 | 4240 | 4235 | 12 |
| 353 | 20240902 | 125200 | 1497896910 | 4240 | 4240 | 4240 | 4240 | 1 |
| 354 | 20240902 | 125100 | 1497892670 | 4230 | 4240 | 4240 | 4230 | 1610 |
| 355 | 20240902 | 125000 | 1491075155 | 4240 | 4240 | 4240 | 4240 | 65 |
| 356 | 20240902 | 124900 | 1490799555 | 4235 | 4240 | 4240 | 4235 | 788 |
| 357 | 20240902 | 124800 | 1487458485 | 4240 | 4235 | 4240 | 4230 | 1477 |
| 358 | 20240902 | 124700 | 1481204855 | 4235 | 4230 | 4235 | 4225 | 4294 |
| 359 | 20240902 | 124600 | 1463031025 | 4230 | 4235 | 4235 | 4230 | 1078 |
| 360 | 20240902 | 124500 | 1458467195 | 4235 | 4230 | 4235 | 4230 | 552 |
| 361 | 20240902 | 124400 | 1456130480 | 4230 | 4230 | 4230 | 4230 | 2000 |
| 362 | 20240902 | 124300 | 1447670480 | 4230 | 4230 | 4235 | 4230 | 355 |
| 363 | 20240902 | 124200 | 1446167175 | 4230 | 4230 | 4230 | 4230 | 1 |
| 364 | 20240902 | 124100 | 1446162945 | 4235 | 4235 | 4235 | 4235 | 1801 |
| 365 | 20240902 | 124000 | 1438535710 | 4230 | 4225 | 4230 | 4225 | 726 |
| 366 | 20240902 | 123900 | 1435464755 | 4225 | 4225 | 4230 | 4225 | 215 |
| 367 | 20240902 | 123800 | 1434556325 | 4230 | 4225 | 4230 | 4225 | 471 |
| 368 | 20240902 | 123700 | 1432564000 | 4225 | 4225 | 4230 | 4225 | 673 |
| 369 | 20240902 | 123600 | 1429718975 | 4225 | 4220 | 4225 | 4220 | 480 |
| 370 | 20240902 | 123500 | 1427691010 | 4225 | 4225 | 4230 | 4225 | 869 |
| 371 | 20240902 | 123400 | 1424019235 | 4225 | 4225 | 4230 | 4225 | 265 |
| 372 | 20240902 | 123300 | 1422899605 | 4230 | 4225 | 4230 | 4220 | 1056 |
| 373 | 20240902 | 123200 | 1418441000 | 4225 | 4225 | 4225 | 4225 | 1548 |
| 374 | 20240902 | 123100 | 1411900700 | 4230 | 4225 | 4230 | 4225 | 3745 |
| 375 | 20240902 | 123000 | 1396078070 | 4225 | 4230 | 4230 | 4225 | 3030 |
| 376 | 20240902 | 122900 | 1383262445 | 4230 | 4230 | 4230 | 4230 | 550 |
| 377 | 20240902 | 122800 | 1380935945 | 4235 | 4235 | 4235 | 4235 | 172 |
| 378 | 20240902 | 122700 | 1380207525 | 4230 | 4230 | 4230 | 4230 | 20 |
| 379 | 20240902 | 122600 | 1380122925 | 4230 | 4230 | 4230 | 4230 | 0 |
| 380 | 20240902 | 122500 | 1380122925 | 4230 | 4235 | 4235 | 4230 | 406 |
| 381 | 20240902 | 122400 | 1378405015 | 4235 | 4235 | 4235 | 4235 | 0 |
| 382 | 20240902 | 122300 | 1378405015 | 4235 | 4230 | 4235 | 4230 | 680 |
| 383 | 20240902 | 122200 | 1375527865 | 4230 | 4230 | 4235 | 4230 | 703 |
| 384 | 20240902 | 122100 | 1372554160 | 4230 | 4230 | 4230 | 4230 | 200 |
| 385 | 20240902 | 122000 | 1371708160 | 4235 | 4245 | 4245 | 4235 | 414 |
| 386 | 20240902 | 121900 | 1369952690 | 4245 | 4245 | 4245 | 4245 | 0 |
| 387 | 20240902 | 121800 | 1369952690 | 4245 | 4240 | 4245 | 4230 | 2440 |
| 388 | 20240902 | 121700 | 1359614655 | 4240 | 4240 | 4240 | 4240 | 569 |
| 389 | 20240902 | 121600 | 1357202095 | 4240 | 4240 | 4240 | 4240 | 0 |
| 390 | 20240902 | 121500 | 1357202095 | 4240 | 4240 | 4240 | 4240 | 0 |
| 391 | 20240902 | 121400 | 1357202095 | 4240 | 4240 | 4240 | 4240 | 16 |
| 392 | 20240902 | 121300 | 1357134255 | 4240 | 4240 | 4240 | 4240 | 0 |
| 393 | 20240902 | 121200 | 1357134255 | 4240 | 4240 | 4240 | 4240 | 0 |
| 394 | 20240902 | 121100 | 1357134255 | 4240 | 4240 | 4240 | 4240 | 218 |
| 395 | 20240902 | 121000 | 1356209935 | 4240 | 4240 | 4240 | 4240 | 0 |
| 396 | 20240902 | 120900 | 1356209935 | 4240 | 4240 | 4240 | 4240 | 445 |
| 397 | 20240902 | 120800 | 1354323135 | 4240 | 4235 | 4240 | 4235 | 166 |
| 398 | 20240902 | 120700 | 1353619945 | 4235 | 4235 | 4235 | 4235 | 335 |
| 399 | 20240902 | 120600 | 1352201220 | 4235 | 4235 | 4235 | 4230 | 1263 |
| 400 | 20240902 | 120500 | 1346854465 | 4235 | 4235 | 4235 | 4235 | 200 |
| 401 | 20240902 | 120400 | 1346007465 | 4235 | 4235 | 4235 | 4230 | 292 |
| 402 | 20240902 | 120300 | 1344772285 | 4235 | 4230 | 4235 | 4230 | 48 |
| 403 | 20240902 | 120200 | 1344569230 | 4230 | 4230 | 4230 | 4230 | 401 |
| 404 | 20240902 | 120100 | 1342873000 | 4235 | 4235 | 4235 | 4230 | 45 |
| 405 | 20240902 | 120000 | 1342682575 | 4235 | 4235 | 4235 | 4235 | 4 |
| 406 | 20240902 | 115900 | 1342665635 | 4235 | 4235 | 4235 | 4235 | 0 |
| 407 | 20240902 | 115800 | 1342665635 | 4235 | 4235 | 4235 | 4235 | 50 |
| 408 | 20240902 | 115700 | 1342453885 | 4235 | 4235 | 4235 | 4235 | 615 |
| 409 | 20240902 | 115600 | 1339849360 | 4235 | 4235 | 4235 | 4235 | 23 |
| 410 | 20240902 | 115500 | 1339751955 | 4240 | 4240 | 4240 | 4240 | 1 |
| 411 | 20240902 | 115400 | 1339747715 | 4235 | 4235 | 4235 | 4235 | 199 |
| 412 | 20240902 | 115300 | 1338904950 | 4235 | 4235 | 4235 | 4235 | 400 |
| 413 | 20240902 | 115200 | 1337210950 | 4235 | 4235 | 4235 | 4235 | 190 |
| 414 | 20240902 | 115100 | 1336406300 | 4235 | 4235 | 4235 | 4235 | 0 |
| 415 | 20240902 | 115000 | 1336406300 | 4235 | 4235 | 4235 | 4235 | 300 |
| 416 | 20240902 | 114900 | 1335135800 | 4235 | 4235 | 4235 | 4235 | 89 |
| 417 | 20240902 | 114800 | 1334758885 | 4235 | 4235 | 4235 | 4235 | 321 |
| 418 | 20240902 | 114700 | 1333399450 | 4240 | 4240 | 4240 | 4235 | 26 |
| 419 | 20240902 | 114600 | 1333289315 | 4240 | 4240 | 4240 | 4240 | 0 |
| 420 | 20240902 | 114500 | 1333289315 | 4240 | 4240 | 4240 | 4240 | 100 |
| 421 | 20240902 | 114400 | 1332865315 | 4240 | 4235 | 4240 | 4235 | 356 |
| 422 | 20240902 | 114300 | 1331357650 | 4240 | 4240 | 4240 | 4240 | 11 |
| 423 | 20240902 | 114200 | 1331311010 | 4240 | 4240 | 4240 | 4240 | 1 |
| 424 | 20240902 | 114100 | 1331306770 | 4235 | 4235 | 4235 | 4235 | 903 |
| 425 | 20240902 | 114000 | 1327482565 | 4240 | 4240 | 4240 | 4240 | 0 |
| 426 | 20240902 | 113900 | 1327482565 | 4240 | 4240 | 4240 | 4240 | 0 |
| 427 | 20240902 | 113800 | 1327482565 | 4240 | 4240 | 4240 | 4240 | 211 |
| 428 | 20240902 | 113700 | 1326587925 | 4245 | 4245 | 4245 | 4245 | 0 |
| 429 | 20240902 | 113600 | 1326587925 | 4245 | 4245 | 4245 | 4245 | 1 |
| 430 | 20240902 | 113500 | 1326583680 | 4245 | 4245 | 4245 | 4245 | 50 |
| 431 | 20240902 | 113400 | 1326371430 | 4240 | 4240 | 4240 | 4240 | 0 |
| 432 | 20240902 | 113300 | 1326371430 | 4240 | 4235 | 4240 | 4235 | 1031 |
| 433 | 20240902 | 113200 | 1322000650 | 4240 | 4240 | 4240 | 4240 | 2 |
| 434 | 20240902 | 113100 | 1321992170 | 4235 | 4245 | 4245 | 4235 | 2948 |
| 435 | 20240902 | 113000 | 1309507380 | 4235 | 4240 | 4240 | 4235 | 151 |
| 436 | 20240902 | 112900 | 1308867820 | 4240 | 4240 | 4240 | 4240 | 319 |
| 437 | 20240902 | 112800 | 1307515260 | 4240 | 4240 | 4240 | 4240 | 0 |
| 438 | 20240902 | 112700 | 1307515260 | 4240 | 4240 | 4240 | 4240 | 1 |
| 439 | 20240902 | 112600 | 1307511020 | 4240 | 4240 | 4240 | 4240 | 1 |
| 440 | 20240902 | 112500 | 1307506780 | 4235 | 4235 | 4235 | 4235 | 339 |
| 441 | 20240902 | 112400 | 1306071115 | 4230 | 4235 | 4235 | 4230 | 81 |
| 442 | 20240902 | 112300 | 1305728395 | 4235 | 4230 | 4235 | 4230 | 559 |
| 443 | 20240902 | 112200 | 1303361035 | 4235 | 4230 | 4235 | 4230 | 1625 |
| 444 | 20240902 | 112100 | 1296487255 | 4230 | 4235 | 4235 | 4230 | 36 |
| 445 | 20240902 | 112000 | 1296334800 | 4235 | 4235 | 4235 | 4235 | 300 |
| 446 | 20240902 | 111900 | 1295064300 | 4235 | 4235 | 4235 | 4235 | 203 |
| 447 | 20240902 | 111800 | 1294204595 | 4235 | 4235 | 4235 | 4235 | 30 |
| 448 | 20240902 | 111700 | 1294077545 | 4235 | 4235 | 4235 | 4235 | 139 |
| 449 | 20240902 | 111600 | 1293488880 | 4235 | 4230 | 4235 | 4225 | 5987 |
| 450 | 20240902 | 111500 | 1268168820 | 4225 | 4230 | 4230 | 4225 | 437 |
| 451 | 20240902 | 111400 | 1266322310 | 4225 | 4225 | 4225 | 4225 | 803 |
| 452 | 20240902 | 111300 | 1262929635 | 4230 | 4230 | 4230 | 4225 | 203 |
| 453 | 20240902 | 111200 | 1262070950 | 4230 | 4225 | 4230 | 4225 | 6 |
| 454 | 20240902 | 111100 | 1262045575 | 4225 | 4225 | 4230 | 4225 | 483 |
| 455 | 20240902 | 111000 | 1260003825 | 4230 | 4230 | 4230 | 4230 | 7227 |
| 456 | 20240902 | 110900 | 1229433615 | 4230 | 4235 | 4235 | 4230 | 188 |
| 457 | 20240902 | 110800 | 1228638060 | 4230 | 4235 | 4235 | 4230 | 34 |
| 458 | 20240902 | 110700 | 1228494225 | 4235 | 4235 | 4235 | 4235 | 2 |
| 459 | 20240902 | 110600 | 1228485755 | 4230 | 4230 | 4230 | 4230 | 1 |
| 460 | 20240902 | 110500 | 1228481525 | 4230 | 4235 | 4235 | 4230 | 229 |
| 461 | 20240902 | 110400 | 1227511715 | 4235 | 4230 | 4235 | 4230 | 521 |
| 462 | 20240902 | 110300 | 1225307790 | 4230 | 4235 | 4235 | 4230 | 54 |
| 463 | 20240902 | 110200 | 1225079265 | 4235 | 4235 | 4235 | 4235 | 1170 |
| 464 | 20240902 | 110100 | 1220124315 | 4235 | 4230 | 4240 | 4230 | 203 |
| 465 | 20240902 | 110000 | 1219265000 | 4230 | 4240 | 4240 | 4230 | 9 |
| 466 | 20240902 | 105900 | 1219226850 | 4240 | 4240 | 4240 | 4240 | 5 |
| 467 | 20240902 | 105800 | 1219205650 | 4235 | 4230 | 4235 | 4230 | 606 |
| 468 | 20240902 | 105700 | 1216641740 | 4230 | 4230 | 4230 | 4230 | 422 |
| 469 | 20240902 | 105600 | 1214856680 | 4235 | 4235 | 4235 | 4235 | 921 |
| 470 | 20240902 | 105500 | 1210956245 | 4235 | 4235 | 4235 | 4235 | 25 |
| 471 | 20240902 | 105400 | 1210850370 | 4235 | 4230 | 4235 | 4230 | 75 |
| 472 | 20240902 | 105300 | 1210533100 | 4235 | 4235 | 4240 | 4230 | 807 |
| 473 | 20240902 | 105200 | 1207114160 | 4235 | 4235 | 4240 | 4235 | 2486 |
| 474 | 20240902 | 105100 | 1196585520 | 4235 | 4235 | 4235 | 4235 | 1 |
| 475 | 20240902 | 105000 | 1196581285 | 4240 | 4230 | 4240 | 4230 | 685 |
| 476 | 20240902 | 104900 | 1193683625 | 4230 | 4245 | 4245 | 4230 | 201 |
| 477 | 20240902 | 104800 | 1192830395 | 4245 | 4235 | 4245 | 4230 | 3977 |
| 478 | 20240902 | 104700 | 1176003940 | 4235 | 4250 | 4250 | 4235 | 2301 |
| 479 | 20240902 | 104600 | 1166247695 | 4250 | 4250 | 4250 | 4235 | 128 |
| 480 | 20240902 | 104500 | 1165705585 | 4250 | 4250 | 4250 | 4235 | 7097 |
| 481 | 20240902 | 104400 | 1135648480 | 4250 | 4245 | 4250 | 4245 | 903 |
| 482 | 20240902 | 104300 | 1131814425 | 4245 | 4235 | 4245 | 4235 | 1085 |
| 483 | 20240902 | 104200 | 1127213775 | 4240 | 4235 | 4240 | 4235 | 12 |
| 484 | 20240902 | 104100 | 1127162925 | 4240 | 4235 | 4240 | 4235 | 149 |
| 485 | 20240902 | 104000 | 1126531905 | 4235 | 4235 | 4235 | 4230 | 769 |
| 486 | 20240902 | 103900 | 1123279015 | 4235 | 4235 | 4235 | 4235 | 1028 |
| 487 | 20240902 | 103800 | 1118925435 | 4230 | 4230 | 4240 | 4230 | 2951 |
| 488 | 20240902 | 103700 | 1106442685 | 4230 | 4245 | 4245 | 4230 | 10037 |
| 489 | 20240902 | 103600 | 1063941090 | 4245 | 4245 | 4245 | 4245 | 2 |
| 490 | 20240902 | 103500 | 1063932600 | 4235 | 4240 | 4245 | 4235 | 704 |
| 491 | 20240902 | 103400 | 1060944730 | 4240 | 4240 | 4240 | 4235 | 125 |
| 492 | 20240902 | 103300 | 1060414735 | 4240 | 4240 | 4240 | 4235 | 18 |
| 493 | 20240902 | 103200 | 1060338460 | 4235 | 4240 | 4250 | 4235 | 1802 |
| 494 | 20240902 | 103100 | 1052704810 | 4240 | 4240 | 4240 | 4240 | 0 |
| 495 | 20240902 | 103000 | 1052704810 | 4240 | 4245 | 4250 | 4240 | 645 |
| 496 | 20240902 | 102900 | 1049968330 | 4245 | 4240 | 4245 | 4240 | 3 |
| 497 | 20240902 | 102800 | 1049955600 | 4245 | 4245 | 4245 | 4245 | 930 |
| 498 | 20240902 | 102700 | 1046007750 | 4240 | 4245 | 4245 | 4240 | 371 |
| 499 | 20240902 | 102600 | 1044434655 | 4240 | 4240 | 4245 | 4240 | 1366 |
| 500 | 20240902 | 102500 | 1038641565 | 4245 | 4245 | 4245 | 4240 | 636 |
| 501 | 20240902 | 102400 | 1035944745 | 4245 | 4240 | 4245 | 4240 | 1541 |
| 502 | 20240902 | 102300 | 1029408275 | 4245 | 4240 | 4245 | 4240 | 896 |
| 503 | 20240902 | 102200 | 1025609205 | 4250 | 4245 | 4250 | 4240 | 307 |
| 504 | 20240902 | 102100 | 1024305905 | 4245 | 4245 | 4245 | 4245 | 132 |
| 505 | 20240902 | 102000 | 1023745565 | 4250 | 4245 | 4250 | 4240 | 2824 |
| 506 | 20240902 | 101900 | 1011769280 | 4245 | 4240 | 4245 | 4240 | 64 |
| 507 | 20240902 | 101800 | 1011497675 | 4240 | 4245 | 4245 | 4235 | 2377 |
| 508 | 20240902 | 101700 | 1001429445 | 4235 | 4235 | 4235 | 4235 | 102 |
| 509 | 20240902 | 101600 | 1000997475 | 4235 | 4240 | 4245 | 4235 | 4328 |
| 510 | 20240902 | 101500 | 982660955 | 4240 | 4245 | 4245 | 4240 | 4 |
| 511 | 20240902 | 101400 | 982643980 | 4240 | 4240 | 4245 | 4240 | 2946 |
| 512 | 20240902 | 101300 | 970151805 | 4240 | 4250 | 4250 | 4240 | 382 |
| 513 | 20240902 | 101200 | 968528315 | 4250 | 4240 | 4250 | 4240 | 4031 |
| 514 | 20240902 | 101100 | 951436865 | 4245 | 4245 | 4245 | 4240 | 1152 |
| 515 | 20240902 | 101000 | 946547865 | 4245 | 4245 | 4250 | 4245 | 1767 |
| 516 | 20240902 | 100900 | 939046945 | 4250 | 4245 | 4250 | 4245 | 309 |
| 517 | 20240902 | 100800 | 937735235 | 4245 | 4255 | 4255 | 4240 | 4378 |
| 518 | 20240902 | 100700 | 919153985 | 4245 | 4250 | 4255 | 4245 | 3586 |
| 519 | 20240902 | 100600 | 903914120 | 4250 | 4255 | 4260 | 4250 | 5953 |
| 520 | 20240902 | 100500 | 878607140 | 4255 | 4260 | 4260 | 4250 | 1236 |
| 521 | 20240902 | 100400 | 873342455 | 4255 | 4255 | 4260 | 4255 | 158 |
| 522 | 20240902 | 100300 | 872670155 | 4255 | 4255 | 4260 | 4255 | 351 |
| 523 | 20240902 | 100200 | 871176635 | 4260 | 4260 | 4260 | 4260 | 1 |
| 524 | 20240902 | 100100 | 871172375 | 4260 | 4265 | 4265 | 4260 | 25 |
| 525 | 20240902 | 100000 | 871065850 | 4265 | 4265 | 4265 | 4265 | 21 |
| 526 | 20240902 | 095900 | 870976285 | 4250 | 4260 | 4260 | 4250 | 1749 |
| 527 | 20240902 | 095800 | 863534390 | 4260 | 4260 | 4260 | 4255 | 210 |
| 528 | 20240902 | 095700 | 862639795 | 4260 | 4255 | 4260 | 4255 | 1266 |
| 529 | 20240902 | 095600 | 857252960 | 4255 | 4260 | 4260 | 4255 | 3268 |
| 530 | 20240902 | 095500 | 843347200 | 4255 | 4255 | 4255 | 4250 | 1733 |
| 531 | 20240902 | 095400 | 835973785 | 4255 | 4265 | 4265 | 4255 | 2644 |
| 532 | 20240902 | 095300 | 824723555 | 4265 | 4270 | 4270 | 4250 | 27215 |
| 533 | 20240902 | 095200 | 708823720 | 4265 | 4265 | 4270 | 4265 | 1102 |
| 534 | 20240902 | 095100 | 704123180 | 4270 | 4270 | 4270 | 4270 | 0 |
| 535 | 20240902 | 095000 | 704123180 | 4270 | 4270 | 4270 | 4270 | 875 |
| 536 | 20240902 | 094900 | 700386930 | 4270 | 4270 | 4270 | 4265 | 288 |
| 537 | 20240902 | 094800 | 699157700 | 4265 | 4265 | 4265 | 4265 | 2467 |
| 538 | 20240902 | 094700 | 688635945 | 4265 | 4265 | 4280 | 4260 | 3841 |
| 539 | 20240902 | 094600 | 672259300 | 4265 | 4275 | 4275 | 4265 | 5903 |
| 540 | 20240902 | 094500 | 647074115 | 4270 | 4270 | 4275 | 4270 | 1324 |
| 541 | 20240902 | 094400 | 641420620 | 4270 | 4275 | 4280 | 4270 | 405 |
| 542 | 20240902 | 094300 | 639689680 | 4280 | 4285 | 4285 | 4275 | 372 |
| 543 | 20240902 | 094200 | 638098985 | 4285 | 4290 | 4290 | 4280 | 43 |
| 544 | 20240902 | 094100 | 637914760 | 4290 | 4280 | 4290 | 4280 | 216 |
| 545 | 20240902 | 094000 | 636989250 | 4290 | 4290 | 4290 | 4290 | 7 |
| 546 | 20240902 | 093900 | 636959220 | 4280 | 4290 | 4290 | 4280 | 14 |
| 547 | 20240902 | 093800 | 636899290 | 4290 | 4275 | 4290 | 4265 | 7385 |
| 548 | 20240902 | 093700 | 605390070 | 4270 | 4290 | 4290 | 4270 | 9003 |
| 549 | 20240902 | 093600 | 566921795 | 4290 | 4290 | 4290 | 4285 | 29 |
| 550 | 20240902 | 093500 | 566797475 | 4290 | 4290 | 4290 | 4275 | 938 |
| 551 | 20240902 | 093400 | 562780310 | 4290 | 4285 | 4290 | 4280 | 3391 |
| 552 | 20240902 | 093300 | 548263840 | 4280 | 4290 | 4290 | 4280 | 216 |
| 553 | 20240902 | 093200 | 547339200 | 4290 | 4280 | 4290 | 4280 | 1602 |
| 554 | 20240902 | 093100 | 540476630 | 4280 | 4285 | 4290 | 4280 | 2517 |
| 555 | 20240902 | 093000 | 529689790 | 4285 | 4290 | 4290 | 4285 | 1516 |
| 556 | 20240902 | 092900 | 523193715 | 4285 | 4285 | 4285 | 4285 | 109 |
| 557 | 20240902 | 092800 | 522726650 | 4285 | 4300 | 4305 | 4285 | 586 |
| 558 | 20240902 | 092700 | 520207890 | 4300 | 4300 | 4300 | 4300 | 1494 |
| 559 | 20240902 | 092600 | 513783690 | 4300 | 4290 | 4300 | 4285 | 3383 |
| 560 | 20240902 | 092500 | 499287170 | 4305 | 4305 | 4305 | 4305 | 1 |
| 561 | 20240902 | 092400 | 499282865 | 4285 | 4280 | 4300 | 4280 | 2587 |
| 562 | 20240902 | 092300 | 488175195 | 4280 | 4285 | 4285 | 4275 | 6933 |
| 563 | 20240902 | 092200 | 458496585 | 4285 | 4285 | 4285 | 4285 | 5 |
| 564 | 20240902 | 092100 | 458475160 | 4270 | 4285 | 4285 | 4270 | 11051 |
| 565 | 20240902 | 092000 | 411240745 | 4285 | 4280 | 4290 | 4280 | 1276 |
| 566 | 20240902 | 091900 | 405773430 | 4285 | 4285 | 4285 | 4285 | 1045 |
| 567 | 20240902 | 091800 | 401295605 | 4285 | 4290 | 4295 | 4285 | 1409 |
| 568 | 20240902 | 091700 | 395252405 | 4290 | 4295 | 4295 | 4290 | 1301 |
| 569 | 20240902 | 091600 | 389667365 | 4295 | 4300 | 4300 | 4295 | 1225 |
| 570 | 20240902 | 091500 | 384405250 | 4305 | 4315 | 4315 | 4305 | 1232 |
| 571 | 20240902 | 091400 | 379100480 | 4315 | 4315 | 4315 | 4310 | 315 |
| 572 | 20240902 | 091300 | 377742255 | 4315 | 4315 | 4325 | 4305 | 2223 |
| 573 | 20240902 | 091200 | 368137715 | 4300 | 4305 | 4315 | 4300 | 1768 |
| 574 | 20240902 | 091100 | 360518900 | 4290 | 4270 | 4290 | 4270 | 1522 |
| 575 | 20240902 | 091000 | 353994390 | 4270 | 4270 | 4285 | 4270 | 4748 |
| 576 | 20240902 | 090900 | 333697370 | 4270 | 4275 | 4275 | 4270 | 4772 |
| 577 | 20240902 | 090800 | 313315910 | 4270 | 4280 | 4280 | 4270 | 24853 |
| 578 | 20240902 | 090700 | 207186870 | 4285 | 4285 | 4305 | 4275 | 8807 |
| 579 | 20240902 | 090600 | 169516755 | 4280 | 4280 | 4280 | 4280 | 3542 |
| 580 | 20240902 | 090500 | 154356995 | 4280 | 4295 | 4295 | 4275 | 3208 |
| 581 | 20240902 | 090400 | 140620460 | 4305 | 4305 | 4305 | 4285 | 16935 |
| 582 | 20240902 | 090300 | 67764470 | 4305 | 4310 | 4310 | 4305 | 4527 |
| 583 | 20240902 | 090200 | 48255360 | 4310 | 4325 | 4325 | 4310 | 659 |
| 584 | 20240902 | 090100 | 45414840 | 4325 | 4310 | 4325 | 4305 | 5212 |
| 585 | 20240902 | 090000 | 22954450 | 4315 | 4315 | 4315 | 4305 | 5220 |