29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 185800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 3 | 20240902 | 185700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240902 | 185600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240902 | 185500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240902 | 185400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240902 | 185300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240902 | 185200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240902 | 185100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240902 | 185000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240902 | 184900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240902 | 184800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240902 | 184700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240902 | 184600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240902 | 184500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240902 | 184400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240902 | 184300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240902 | 184200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240902 | 184100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240902 | 184000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240902 | 183900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240902 | 183800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240902 | 183700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240902 | 183600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240902 | 183500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240902 | 183400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240902 | 183300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240902 | 183200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240902 | 183100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240902 | 183000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240902 | 182900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240902 | 182800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 33 | 20240902 | 182700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240902 | 182600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240902 | 182500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240902 | 182400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240902 | 182300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240902 | 182200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240902 | 182100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240902 | 182000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240902 | 181900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240902 | 181800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240902 | 181700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240902 | 181600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240902 | 181500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240902 | 181400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240902 | 181300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240902 | 181200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240902 | 181100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240902 | 181000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240902 | 180900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240902 | 180800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240902 | 180700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240902 | 180600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240902 | 180500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240902 | 180400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240902 | 180300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240902 | 180200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240902 | 180100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240902 | 180000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240902 | 175900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240902 | 175800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 63 | 20240902 | 175700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240902 | 175600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240902 | 175500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240902 | 175400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240902 | 175300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240902 | 175200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240902 | 175100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240902 | 175000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240902 | 174900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240902 | 174800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240902 | 174700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240902 | 174600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240902 | 174500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240902 | 174400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240902 | 174300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240902 | 174200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240902 | 174100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240902 | 174000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240902 | 173900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240902 | 173800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240902 | 173700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240902 | 173600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240902 | 173500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240902 | 173400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240902 | 173300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240902 | 173200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240902 | 173100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240902 | 173000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240902 | 172900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240902 | 172800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 93 | 20240902 | 172700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240902 | 172600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240902 | 172500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240902 | 172400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240902 | 172300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240902 | 172200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240902 | 172100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240902 | 172000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240902 | 171900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240902 | 171800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240902 | 171700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240902 | 171600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240902 | 171500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240902 | 171400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240902 | 171300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240902 | 171200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240902 | 171100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240902 | 171000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240902 | 170900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240902 | 170800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240902 | 170700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240902 | 170600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240902 | 170500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240902 | 170400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240902 | 170300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240902 | 170200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240902 | 170100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240902 | 170000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240902 | 165900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240902 | 165800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 123 | 20240902 | 165700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240902 | 165600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240902 | 165500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240902 | 165400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240902 | 165300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240902 | 165200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240902 | 165100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240902 | 165000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240902 | 164900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240902 | 164800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240902 | 164700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240902 | 164600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240902 | 164500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240902 | 164400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240902 | 164300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240902 | 164200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240902 | 164100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240902 | 164000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240902 | 163900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240902 | 163800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240902 | 163700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240902 | 163600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240902 | 163500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240902 | 163400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240902 | 163300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240902 | 163200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240902 | 163100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240902 | 163000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240902 | 162900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240902 | 162800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 153 | 20240902 | 162700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240902 | 162600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240902 | 162500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240902 | 162400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240902 | 162300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240902 | 162200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240902 | 162100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240902 | 162000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240902 | 161900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240902 | 161800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240902 | 161700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240902 | 161600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240902 | 161500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240902 | 161400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240902 | 161300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240902 | 161200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240902 | 161100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240902 | 161000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240902 | 160900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240902 | 160800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240902 | 160700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240902 | 160600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240902 | 160500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240902 | 160400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240902 | 160300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240902 | 160200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240902 | 160100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240902 | 160000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240902 | 155900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240902 | 155800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 183 | 20240902 | 155700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240902 | 155600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240902 | 155500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240902 | 155400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240902 | 155300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240902 | 155200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240902 | 155100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240902 | 155000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240902 | 154900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240902 | 154800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240902 | 154700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240902 | 154600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240902 | 154500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240902 | 154400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240902 | 154300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240902 | 154200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240902 | 154100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240902 | 154000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240902 | 153900 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240902 | 153800 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240902 | 153700 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240902 | 153600 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240902 | 153500 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240902 | 153400 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240902 | 153300 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240902 | 153200 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240902 | 153100 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240902 | 153000 | 1287266240 | 3500 | 3500 | 3500 | 3500 | 15629 |
| 211 | 20240902 | 152900 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 212 | 20240902 | 152800 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 213 | 20240902 | 152700 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 214 | 20240902 | 152600 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 215 | 20240902 | 152500 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 216 | 20240902 | 152400 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 217 | 20240902 | 152300 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 218 | 20240902 | 152200 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 219 | 20240902 | 152100 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 220 | 20240902 | 152000 | 1232564740 | 3495 | 3495 | 3495 | 3495 | 0 |
| 221 | 20240902 | 151900 | 1232564740 | 3495 | 3495 | 3495 | 3485 | 1173 |
| 222 | 20240902 | 151800 | 1228472135 | 3500 | 3510 | 3510 | 3495 | 1666 |
| 223 | 20240902 | 151700 | 1222648230 | 3510 | 3510 | 3510 | 3500 | 1637 |
| 224 | 20240902 | 151600 | 1216917280 | 3510 | 3510 | 3510 | 3510 | 1 |
| 225 | 20240902 | 151500 | 1216913770 | 3515 | 3515 | 3515 | 3515 | 30 |
| 226 | 20240902 | 151400 | 1216808320 | 3520 | 3525 | 3525 | 3520 | 601 |
| 227 | 20240902 | 151300 | 1214692795 | 3520 | 3500 | 3520 | 3500 | 8797 |
| 228 | 20240902 | 151200 | 1183798585 | 3500 | 3490 | 3505 | 3485 | 6314 |
| 229 | 20240902 | 151100 | 1161713345 | 3495 | 3490 | 3495 | 3490 | 2 |
| 230 | 20240902 | 151000 | 1161706360 | 3490 | 3495 | 3495 | 3490 | 1698 |
| 231 | 20240902 | 150900 | 1155777830 | 3495 | 3490 | 3495 | 3490 | 43 |
| 232 | 20240902 | 150800 | 1155627755 | 3495 | 3490 | 3495 | 3490 | 798 |
| 233 | 20240902 | 150700 | 1152840235 | 3485 | 3495 | 3495 | 3485 | 713 |
| 234 | 20240902 | 150600 | 1150351475 | 3495 | 3500 | 3500 | 3495 | 2255 |
| 235 | 20240902 | 150500 | 1142462085 | 3495 | 3490 | 3495 | 3490 | 715 |
| 236 | 20240902 | 150400 | 1139964550 | 3490 | 3490 | 3490 | 3490 | 610 |
| 237 | 20240902 | 150300 | 1137835650 | 3495 | 3495 | 3495 | 3495 | 100 |
| 238 | 20240902 | 150200 | 1137486150 | 3495 | 3490 | 3495 | 3490 | 1021 |
| 239 | 20240902 | 150100 | 1133917860 | 3490 | 3495 | 3495 | 3490 | 1423 |
| 240 | 20240902 | 150000 | 1128945025 | 3495 | 3495 | 3495 | 3495 | 1 |
| 241 | 20240902 | 145900 | 1128941530 | 3490 | 3475 | 3490 | 3475 | 16640 |
| 242 | 20240902 | 145800 | 1071020875 | 3475 | 3470 | 3475 | 3470 | 3223 |
| 243 | 20240902 | 145700 | 1059837060 | 3465 | 3465 | 3465 | 3465 | 1 |
| 244 | 20240902 | 145600 | 1059833595 | 3465 | 3465 | 3465 | 3465 | 737 |
| 245 | 20240902 | 145500 | 1057279890 | 3470 | 3470 | 3470 | 3470 | 11 |
| 246 | 20240902 | 145400 | 1057241720 | 3470 | 3470 | 3470 | 3470 | 201 |
| 247 | 20240902 | 145300 | 1056544250 | 3470 | 3470 | 3470 | 3470 | 75 |
| 248 | 20240902 | 145200 | 1056284000 | 3470 | 3470 | 3470 | 3470 | 0 |
| 249 | 20240902 | 145100 | 1056284000 | 3470 | 3470 | 3470 | 3470 | 51 |
| 250 | 20240902 | 145000 | 1056107030 | 3475 | 3475 | 3475 | 3475 | 858 |
| 251 | 20240902 | 144900 | 1053125480 | 3475 | 3475 | 3475 | 3475 | 0 |
| 252 | 20240902 | 144800 | 1053125480 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 253 | 20240902 | 144700 | 1049650480 | 3480 | 3480 | 3480 | 3480 | 143 |
| 254 | 20240902 | 144600 | 1049152840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 255 | 20240902 | 144500 | 1049152840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 256 | 20240902 | 144400 | 1049152840 | 3480 | 3480 | 3480 | 3480 | 0 |
| 257 | 20240902 | 144300 | 1049152840 | 3480 | 3475 | 3480 | 3475 | 152 |
| 258 | 20240902 | 144200 | 1048624605 | 3475 | 3475 | 3475 | 3475 | 2 |
| 259 | 20240902 | 144100 | 1048617655 | 3475 | 3475 | 3475 | 3475 | 71 |
| 260 | 20240902 | 144000 | 1048370930 | 3475 | 3475 | 3475 | 3475 | 101 |
| 261 | 20240902 | 143900 | 1048019955 | 3475 | 3480 | 3480 | 3475 | 84 |
| 262 | 20240902 | 143800 | 1047728040 | 3475 | 3475 | 3475 | 3475 | 192 |
| 263 | 20240902 | 143700 | 1047060840 | 3475 | 3475 | 3475 | 3475 | 0 |
| 264 | 20240902 | 143600 | 1047060840 | 3475 | 3475 | 3475 | 3475 | 67 |
| 265 | 20240902 | 143500 | 1046828015 | 3475 | 3475 | 3475 | 3475 | 64 |
| 266 | 20240902 | 143400 | 1046605615 | 3480 | 3480 | 3480 | 3480 | 0 |
| 267 | 20240902 | 143300 | 1046605615 | 3480 | 3480 | 3480 | 3480 | 6 |
| 268 | 20240902 | 143200 | 1046584735 | 3480 | 3480 | 3480 | 3480 | 2 |
| 269 | 20240902 | 143100 | 1046577775 | 3480 | 3480 | 3480 | 3480 | 11 |
| 270 | 20240902 | 143000 | 1046539495 | 3485 | 3465 | 3485 | 3465 | 310 |
| 271 | 20240902 | 142900 | 1045465325 | 3465 | 3475 | 3475 | 3465 | 258 |
| 272 | 20240902 | 142800 | 1044570825 | 3485 | 3485 | 3485 | 3485 | 0 |
| 273 | 20240902 | 142700 | 1044570825 | 3485 | 3485 | 3485 | 3485 | 0 |
| 274 | 20240902 | 142600 | 1044570825 | 3485 | 3480 | 3485 | 3480 | 2 |
| 275 | 20240902 | 142500 | 1044563860 | 3490 | 3490 | 3490 | 3490 | 0 |
| 276 | 20240902 | 142400 | 1044563860 | 3490 | 3490 | 3490 | 3490 | 4 |
| 277 | 20240902 | 142300 | 1044549900 | 3490 | 3480 | 3490 | 3480 | 410 |
| 278 | 20240902 | 142200 | 1043122130 | 3480 | 3475 | 3480 | 3470 | 34 |
| 279 | 20240902 | 142100 | 1043003885 | 3480 | 3480 | 3480 | 3480 | 2 |
| 280 | 20240902 | 142000 | 1042996925 | 3480 | 3485 | 3490 | 3470 | 1992 |
| 281 | 20240902 | 141900 | 1036067310 | 3490 | 3485 | 3490 | 3485 | 887 |
| 282 | 20240902 | 141800 | 1032976100 | 3490 | 3485 | 3490 | 3470 | 2752 |
| 283 | 20240902 | 141700 | 1023426045 | 3475 | 3485 | 3490 | 3475 | 3060 |
| 284 | 20240902 | 141600 | 1012783685 | 3500 | 3500 | 3500 | 3500 | 0 |
| 285 | 20240902 | 141500 | 1012783685 | 3500 | 3490 | 3500 | 3490 | 265 |
| 286 | 20240902 | 141400 | 1011858015 | 3485 | 3490 | 3495 | 3485 | 141 |
| 287 | 20240902 | 141300 | 1011366120 | 3495 | 3490 | 3495 | 3490 | 310 |
| 288 | 20240902 | 141200 | 1010283220 | 3495 | 3495 | 3495 | 3495 | 20 |
| 289 | 20240902 | 141100 | 1010213320 | 3500 | 3500 | 3500 | 3500 | 0 |
| 290 | 20240902 | 141000 | 1010213320 | 3500 | 3490 | 3500 | 3480 | 441 |
| 291 | 20240902 | 140900 | 1008678470 | 3500 | 3490 | 3500 | 3490 | 2 |
| 292 | 20240902 | 140800 | 1008671480 | 3500 | 3500 | 3500 | 3495 | 378 |
| 293 | 20240902 | 140700 | 1007350330 | 3500 | 3495 | 3500 | 3495 | 32 |
| 294 | 20240902 | 140600 | 1007238480 | 3495 | 3500 | 3500 | 3495 | 801 |
| 295 | 20240902 | 140500 | 1004438980 | 3495 | 3500 | 3500 | 3480 | 1012 |
| 296 | 20240902 | 140400 | 1000913465 | 3500 | 3500 | 3500 | 3500 | 200 |
| 297 | 20240902 | 140300 | 1000213465 | 3500 | 3495 | 3500 | 3495 | 1390 |
| 298 | 20240902 | 140200 | 995355410 | 3495 | 3490 | 3495 | 3490 | 2 |
| 299 | 20240902 | 140100 | 995348425 | 3495 | 3495 | 3495 | 3495 | 0 |
| 300 | 20240902 | 140000 | 995348425 | 3495 | 3495 | 3495 | 3495 | 0 |
| 301 | 20240902 | 135900 | 995348425 | 3495 | 3495 | 3495 | 3495 | 20 |
| 302 | 20240902 | 135800 | 995278525 | 3495 | 3480 | 3495 | 3480 | 2098 |
| 303 | 20240902 | 135700 | 987970040 | 3480 | 3490 | 3490 | 3480 | 33 |
| 304 | 20240902 | 135600 | 987855020 | 3490 | 3490 | 3490 | 3490 | 0 |
| 305 | 20240902 | 135500 | 987855020 | 3490 | 3490 | 3490 | 3490 | 30 |
| 306 | 20240902 | 135400 | 987750320 | 3490 | 3490 | 3490 | 3490 | 0 |
| 307 | 20240902 | 135300 | 987750320 | 3490 | 3485 | 3490 | 3480 | 601 |
| 308 | 20240902 | 135200 | 985657915 | 3485 | 3485 | 3485 | 3485 | 565 |
| 309 | 20240902 | 135100 | 983688890 | 3490 | 3490 | 3490 | 3490 | 101 |
| 310 | 20240902 | 135000 | 983336400 | 3490 | 3490 | 3490 | 3490 | 2 |
| 311 | 20240902 | 134900 | 983329420 | 3490 | 3490 | 3490 | 3490 | 1 |
| 312 | 20240902 | 134800 | 983325930 | 3490 | 3490 | 3490 | 3490 | 4 |
| 313 | 20240902 | 134700 | 983311970 | 3490 | 3485 | 3490 | 3485 | 1340 |
| 314 | 20240902 | 134600 | 978642065 | 3490 | 3485 | 3490 | 3485 | 506 |
| 315 | 20240902 | 134500 | 976878650 | 3490 | 3490 | 3490 | 3490 | 10 |
| 316 | 20240902 | 134400 | 976843750 | 3490 | 3480 | 3490 | 3480 | 110 |
| 317 | 20240902 | 134300 | 976460940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 318 | 20240902 | 134200 | 976460940 | 3490 | 3485 | 3490 | 3485 | 23 |
| 319 | 20240902 | 134100 | 976380680 | 3490 | 3490 | 3490 | 3490 | 1 |
| 320 | 20240902 | 134000 | 976377190 | 3490 | 3490 | 3490 | 3485 | 303 |
| 321 | 20240902 | 133900 | 975319725 | 3490 | 3490 | 3490 | 3490 | 0 |
| 322 | 20240902 | 133800 | 975319725 | 3490 | 3490 | 3490 | 3490 | 0 |
| 323 | 20240902 | 133700 | 975319725 | 3490 | 3490 | 3490 | 3490 | 0 |
| 324 | 20240902 | 133600 | 975319725 | 3490 | 3490 | 3490 | 3490 | 31 |
| 325 | 20240902 | 133500 | 975211535 | 3490 | 3480 | 3490 | 3480 | 7 |
| 326 | 20240902 | 133400 | 975187140 | 3490 | 3480 | 3490 | 3480 | 26 |
| 327 | 20240902 | 133300 | 975096650 | 3490 | 3490 | 3490 | 3490 | 6 |
| 328 | 20240902 | 133200 | 975075710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 329 | 20240902 | 133100 | 975075710 | 3495 | 3495 | 3495 | 3495 | 0 |
| 330 | 20240902 | 133000 | 975075710 | 3495 | 3495 | 3495 | 3495 | 301 |
| 331 | 20240902 | 132900 | 974023715 | 3495 | 3495 | 3495 | 3495 | 1 |
| 332 | 20240902 | 132800 | 974020220 | 3490 | 3490 | 3490 | 3490 | 111 |
| 333 | 20240902 | 132700 | 973632830 | 3490 | 3490 | 3495 | 3480 | 1225 |
| 334 | 20240902 | 132600 | 969365005 | 3490 | 3485 | 3490 | 3485 | 826 |
| 335 | 20240902 | 132500 | 966483760 | 3485 | 3485 | 3485 | 3485 | 1 |
| 336 | 20240902 | 132400 | 966480275 | 3485 | 3485 | 3485 | 3485 | 0 |
| 337 | 20240902 | 132300 | 966480275 | 3485 | 3485 | 3485 | 3480 | 969 |
| 338 | 20240902 | 132200 | 963103850 | 3490 | 3485 | 3490 | 3485 | 201 |
| 339 | 20240902 | 132100 | 962403360 | 3485 | 3485 | 3485 | 3485 | 0 |
| 340 | 20240902 | 132000 | 962403360 | 3485 | 3485 | 3485 | 3485 | 1278 |
| 341 | 20240902 | 131900 | 957949530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 342 | 20240902 | 131800 | 957949530 | 3490 | 3490 | 3490 | 3490 | 0 |
| 343 | 20240902 | 131700 | 957949530 | 3490 | 3490 | 3490 | 3490 | 1 |
| 344 | 20240902 | 131600 | 957946040 | 3490 | 3490 | 3490 | 3490 | 111 |
| 345 | 20240902 | 131500 | 957558650 | 3490 | 3490 | 3490 | 3490 | 61 |
| 346 | 20240902 | 131400 | 957345760 | 3490 | 3490 | 3490 | 3490 | 0 |
| 347 | 20240902 | 131300 | 957345760 | 3490 | 3490 | 3490 | 3490 | 598 |
| 348 | 20240902 | 131200 | 955258740 | 3490 | 3490 | 3490 | 3490 | 1 |
| 349 | 20240902 | 131100 | 955255250 | 3490 | 3490 | 3490 | 3490 | 1 |
| 350 | 20240902 | 131000 | 955251760 | 3495 | 3495 | 3495 | 3495 | 21 |
| 351 | 20240902 | 130900 | 955178365 | 3495 | 3495 | 3495 | 3490 | 4 |
| 352 | 20240902 | 130800 | 955164395 | 3495 | 3495 | 3495 | 3495 | 1 |
| 353 | 20240902 | 130700 | 955160900 | 3500 | 3500 | 3500 | 3500 | 0 |
| 354 | 20240902 | 130600 | 955160900 | 3500 | 3500 | 3500 | 3500 | 2 |
| 355 | 20240902 | 130500 | 955153900 | 3490 | 3500 | 3500 | 3490 | 982 |
| 356 | 20240902 | 130400 | 951724205 | 3500 | 3500 | 3500 | 3500 | 590 |
| 357 | 20240902 | 130300 | 949659205 | 3495 | 3495 | 3495 | 3495 | 164 |
| 358 | 20240902 | 130200 | 949086025 | 3495 | 3485 | 3495 | 3485 | 2800 |
| 359 | 20240902 | 130100 | 939311160 | 3480 | 3480 | 3480 | 3480 | 80 |
| 360 | 20240902 | 130000 | 939032760 | 3485 | 3485 | 3485 | 3485 | 1 |
| 361 | 20240902 | 125900 | 939029275 | 3480 | 3480 | 3485 | 3480 | 1870 |
| 362 | 20240902 | 125800 | 932521670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 363 | 20240902 | 125700 | 932521670 | 3480 | 3480 | 3480 | 3480 | 0 |
| 364 | 20240902 | 125600 | 932521670 | 3480 | 3480 | 3480 | 3480 | 800 |
| 365 | 20240902 | 125500 | 929737670 | 3485 | 3485 | 3485 | 3485 | 0 |
| 366 | 20240902 | 125400 | 929737670 | 3485 | 3485 | 3485 | 3485 | 281 |
| 367 | 20240902 | 125300 | 928758385 | 3490 | 3490 | 3490 | 3490 | 1 |
| 368 | 20240902 | 125200 | 928754895 | 3485 | 3485 | 3485 | 3485 | 0 |
| 369 | 20240902 | 125100 | 928754895 | 3485 | 3485 | 3485 | 3485 | 525 |
| 370 | 20240902 | 125000 | 926925270 | 3480 | 3485 | 3490 | 3480 | 3465 |
| 371 | 20240902 | 124900 | 914850270 | 3485 | 3485 | 3485 | 3485 | 163 |
| 372 | 20240902 | 124800 | 914282215 | 3485 | 3485 | 3485 | 3485 | 894 |
| 373 | 20240902 | 124700 | 911166625 | 3485 | 3485 | 3485 | 3485 | 3 |
| 374 | 20240902 | 124600 | 911156170 | 3485 | 3485 | 3485 | 3485 | 0 |
| 375 | 20240902 | 124500 | 911156170 | 3485 | 3485 | 3485 | 3485 | 500 |
| 376 | 20240902 | 124400 | 909413670 | 3485 | 3485 | 3485 | 3485 | 1 |
| 377 | 20240902 | 124300 | 909410185 | 3485 | 3485 | 3485 | 3485 | 3 |
| 378 | 20240902 | 124200 | 909399730 | 3485 | 3485 | 3485 | 3485 | 2 |
| 379 | 20240902 | 124100 | 909392760 | 3485 | 3485 | 3485 | 3485 | 0 |
| 380 | 20240902 | 124000 | 909392760 | 3485 | 3485 | 3485 | 3485 | 0 |
| 381 | 20240902 | 123900 | 909392760 | 3485 | 3480 | 3485 | 3480 | 2807 |
| 382 | 20240902 | 123800 | 899624350 | 3485 | 3485 | 3485 | 3485 | 0 |
| 383 | 20240902 | 123700 | 899624350 | 3485 | 3485 | 3485 | 3485 | 14 |
| 384 | 20240902 | 123600 | 899575560 | 3485 | 3485 | 3485 | 3485 | 1 |
| 385 | 20240902 | 123500 | 899572075 | 3485 | 3485 | 3485 | 3485 | 188 |
| 386 | 20240902 | 123400 | 898916895 | 3485 | 3475 | 3485 | 3475 | 2999 |
| 387 | 20240902 | 123300 | 888485735 | 3470 | 3470 | 3470 | 3470 | 0 |
| 388 | 20240902 | 123200 | 888485735 | 3470 | 3470 | 3470 | 3470 | 0 |
| 389 | 20240902 | 123100 | 888485735 | 3470 | 3470 | 3470 | 3470 | 17 |
| 390 | 20240902 | 123000 | 888426745 | 3475 | 3475 | 3475 | 3475 | 97 |
| 391 | 20240902 | 122900 | 888089670 | 3475 | 3475 | 3475 | 3475 | 0 |
| 392 | 20240902 | 122800 | 888089670 | 3475 | 3475 | 3475 | 3475 | 1001 |
| 393 | 20240902 | 122700 | 884611195 | 3470 | 3470 | 3470 | 3470 | 0 |
| 394 | 20240902 | 122600 | 884611195 | 3470 | 3470 | 3470 | 3470 | 60 |
| 395 | 20240902 | 122500 | 884402995 | 3470 | 3470 | 3470 | 3470 | 38 |
| 396 | 20240902 | 122400 | 884271135 | 3465 | 3465 | 3465 | 3465 | 4 |
| 397 | 20240902 | 122300 | 884257275 | 3465 | 3470 | 3470 | 3465 | 501 |
| 398 | 20240902 | 122200 | 882518810 | 3470 | 3470 | 3470 | 3470 | 0 |
| 399 | 20240902 | 122100 | 882518810 | 3470 | 3470 | 3470 | 3470 | 79 |
| 400 | 20240902 | 122000 | 882244680 | 3470 | 3470 | 3470 | 3470 | 361 |
| 401 | 20240902 | 121900 | 880992010 | 3470 | 3470 | 3470 | 3470 | 2 |
| 402 | 20240902 | 121800 | 880985070 | 3470 | 3470 | 3470 | 3470 | 0 |
| 403 | 20240902 | 121700 | 880985070 | 3470 | 3470 | 3470 | 3470 | 0 |
| 404 | 20240902 | 121600 | 880985070 | 3470 | 3470 | 3470 | 3470 | 500 |
| 405 | 20240902 | 121500 | 879250070 | 3465 | 3470 | 3470 | 3465 | 789 |
| 406 | 20240902 | 121400 | 876513150 | 3470 | 3470 | 3470 | 3470 | 0 |
| 407 | 20240902 | 121300 | 876513150 | 3470 | 3470 | 3470 | 3470 | 7 |
| 408 | 20240902 | 121200 | 876488860 | 3470 | 3470 | 3470 | 3470 | 104 |
| 409 | 20240902 | 121100 | 876127980 | 3470 | 3470 | 3470 | 3470 | 1158 |
| 410 | 20240902 | 121000 | 872109720 | 3465 | 3465 | 3465 | 3465 | 12 |
| 411 | 20240902 | 120900 | 872068140 | 3460 | 3460 | 3460 | 3460 | 0 |
| 412 | 20240902 | 120800 | 872068140 | 3460 | 3460 | 3460 | 3460 | 221 |
| 413 | 20240902 | 120700 | 871303480 | 3460 | 3460 | 3460 | 3460 | 185 |
| 414 | 20240902 | 120600 | 870663380 | 3460 | 3460 | 3460 | 3455 | 806 |
| 415 | 20240902 | 120500 | 867878620 | 3460 | 3460 | 3460 | 3460 | 0 |
| 416 | 20240902 | 120400 | 867878620 | 3460 | 3460 | 3460 | 3460 | 0 |
| 417 | 20240902 | 120300 | 867878620 | 3460 | 3460 | 3460 | 3460 | 349 |
| 418 | 20240902 | 120200 | 866671080 | 3455 | 3455 | 3455 | 3455 | 0 |
| 419 | 20240902 | 120100 | 866671080 | 3455 | 3455 | 3455 | 3455 | 1 |
| 420 | 20240902 | 120000 | 866667625 | 3455 | 3455 | 3455 | 3455 | 782 |
| 421 | 20240902 | 115900 | 863965815 | 3455 | 3455 | 3455 | 3455 | 312 |
| 422 | 20240902 | 115800 | 862887855 | 3460 | 3460 | 3460 | 3460 | 321 |
| 423 | 20240902 | 115700 | 861777195 | 3460 | 3455 | 3460 | 3455 | 239 |
| 424 | 20240902 | 115600 | 860950380 | 3465 | 3465 | 3465 | 3465 | 1 |
| 425 | 20240902 | 115500 | 860946915 | 3455 | 3455 | 3455 | 3455 | 430 |
| 426 | 20240902 | 115400 | 859461265 | 3465 | 3465 | 3465 | 3465 | 1 |
| 427 | 20240902 | 115300 | 859457800 | 3455 | 3460 | 3460 | 3455 | 563 |
| 428 | 20240902 | 115200 | 857512135 | 3465 | 3465 | 3465 | 3465 | 100 |
| 429 | 20240902 | 115100 | 857165635 | 3465 | 3460 | 3465 | 3460 | 114 |
| 430 | 20240902 | 115000 | 856771125 | 3455 | 3460 | 3460 | 3455 | 560 |
| 431 | 20240902 | 114900 | 854835575 | 3460 | 3460 | 3460 | 3460 | 350 |
| 432 | 20240902 | 114800 | 853624575 | 3460 | 3460 | 3460 | 3460 | 325 |
| 433 | 20240902 | 114700 | 852500075 | 3460 | 3460 | 3460 | 3460 | 0 |
| 434 | 20240902 | 114600 | 852500075 | 3460 | 3465 | 3465 | 3460 | 586 |
| 435 | 20240902 | 114500 | 850471545 | 3465 | 3470 | 3470 | 3465 | 181 |
| 436 | 20240902 | 114400 | 849844225 | 3465 | 3465 | 3465 | 3465 | 166 |
| 437 | 20240902 | 114300 | 849269035 | 3460 | 3460 | 3460 | 3460 | 702 |
| 438 | 20240902 | 114200 | 846840115 | 3465 | 3465 | 3465 | 3465 | 70 |
| 439 | 20240902 | 114100 | 846597565 | 3465 | 3465 | 3465 | 3465 | 430 |
| 440 | 20240902 | 114000 | 845107615 | 3465 | 3460 | 3465 | 3460 | 539 |
| 441 | 20240902 | 113900 | 843242325 | 3460 | 3460 | 3460 | 3460 | 43 |
| 442 | 20240902 | 113800 | 843093545 | 3460 | 3460 | 3460 | 3460 | 2 |
| 443 | 20240902 | 113700 | 843086625 | 3455 | 3455 | 3455 | 3455 | 0 |
| 444 | 20240902 | 113600 | 843086625 | 3455 | 3460 | 3460 | 3455 | 135 |
| 445 | 20240902 | 113500 | 842620100 | 3460 | 3460 | 3460 | 3460 | 166 |
| 446 | 20240902 | 113400 | 842045740 | 3465 | 3460 | 3465 | 3460 | 2 |
| 447 | 20240902 | 113300 | 842038815 | 3465 | 3460 | 3465 | 3460 | 2461 |
| 448 | 20240902 | 113200 | 833523750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 449 | 20240902 | 113100 | 833523750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 450 | 20240902 | 113000 | 833523750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 451 | 20240902 | 112900 | 833523750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 452 | 20240902 | 112800 | 833523750 | 3465 | 3465 | 3465 | 3465 | 0 |
| 453 | 20240902 | 112700 | 833523750 | 3465 | 3460 | 3465 | 3460 | 2338 |
| 454 | 20240902 | 112600 | 825434265 | 3455 | 3455 | 3460 | 3455 | 10 |
| 455 | 20240902 | 112500 | 825399710 | 3455 | 3455 | 3455 | 3455 | 399 |
| 456 | 20240902 | 112400 | 824021165 | 3460 | 3460 | 3460 | 3460 | 0 |
| 457 | 20240902 | 112300 | 824021165 | 3460 | 3460 | 3460 | 3460 | 99 |
| 458 | 20240902 | 112200 | 823678625 | 3460 | 3460 | 3460 | 3460 | 15 |
| 459 | 20240902 | 112100 | 823626725 | 3455 | 3455 | 3455 | 3455 | 2 |
| 460 | 20240902 | 112000 | 823619815 | 3455 | 3455 | 3455 | 3455 | 1605 |
| 461 | 20240902 | 111900 | 818074540 | 3455 | 3455 | 3455 | 3455 | 40 |
| 462 | 20240902 | 111800 | 817936340 | 3455 | 3455 | 3455 | 3455 | 623 |
| 463 | 20240902 | 111700 | 815783875 | 3455 | 3455 | 3455 | 3455 | 30 |
| 464 | 20240902 | 111600 | 815680225 | 3465 | 3465 | 3465 | 3465 | 3 |
| 465 | 20240902 | 111500 | 815669830 | 3465 | 3465 | 3465 | 3465 | 50 |
| 466 | 20240902 | 111400 | 815496580 | 3465 | 3460 | 3465 | 3460 | 9 |
| 467 | 20240902 | 111300 | 815465400 | 3460 | 3460 | 3465 | 3460 | 4 |
| 468 | 20240902 | 111200 | 815451555 | 3465 | 3460 | 3465 | 3455 | 69 |
| 469 | 20240902 | 111100 | 815213125 | 3465 | 3465 | 3465 | 3465 | 55 |
| 470 | 20240902 | 111000 | 815022550 | 3455 | 3455 | 3455 | 3455 | 86 |
| 471 | 20240902 | 110900 | 814725420 | 3455 | 3465 | 3465 | 3455 | 1997 |
| 472 | 20240902 | 110800 | 807825575 | 3470 | 3465 | 3470 | 3465 | 102 |
| 473 | 20240902 | 110700 | 807472135 | 3465 | 3460 | 3465 | 3460 | 100 |
| 474 | 20240902 | 110600 | 807126120 | 3460 | 3460 | 3460 | 3460 | 1 |
| 475 | 20240902 | 110500 | 807122660 | 3460 | 3460 | 3460 | 3450 | 825 |
| 476 | 20240902 | 110400 | 804275350 | 3460 | 3460 | 3460 | 3450 | 1158 |
| 477 | 20240902 | 110300 | 800274945 | 3455 | 3455 | 3455 | 3455 | 3028 |
| 478 | 20240902 | 110200 | 789813205 | 3465 | 3465 | 3465 | 3455 | 41 |
| 479 | 20240902 | 110100 | 789671530 | 3460 | 3460 | 3460 | 3460 | 0 |
| 480 | 20240902 | 110000 | 789671530 | 3460 | 3460 | 3460 | 3460 | 35 |
| 481 | 20240902 | 105900 | 789550430 | 3460 | 3465 | 3465 | 3460 | 34 |
| 482 | 20240902 | 105800 | 789432785 | 3470 | 3460 | 3470 | 3460 | 1734 |
| 483 | 20240902 | 105700 | 783433135 | 3465 | 3470 | 3470 | 3465 | 4 |
| 484 | 20240902 | 105600 | 783419260 | 3470 | 3465 | 3470 | 3465 | 49 |
| 485 | 20240902 | 105500 | 783249460 | 3465 | 3465 | 3465 | 3465 | 92 |
| 486 | 20240902 | 105400 | 782930680 | 3465 | 3460 | 3465 | 3460 | 1128 |
| 487 | 20240902 | 105300 | 779027785 | 3465 | 3475 | 3475 | 3465 | 1922 |
| 488 | 20240902 | 105200 | 772368035 | 3465 | 3475 | 3475 | 3465 | 5879 |
| 489 | 20240902 | 105100 | 751967925 | 3480 | 3470 | 3480 | 3470 | 783 |
| 490 | 20240902 | 105000 | 749250905 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 491 | 20240902 | 104900 | 745775905 | 3475 | 3475 | 3475 | 3475 | 0 |
| 492 | 20240902 | 104800 | 745775905 | 3475 | 3475 | 3475 | 3475 | 0 |
| 493 | 20240902 | 104700 | 745775905 | 3475 | 3475 | 3475 | 3465 | 552 |
| 494 | 20240902 | 104600 | 743863200 | 3465 | 3470 | 3470 | 3465 | 208 |
| 495 | 20240902 | 104500 | 743141945 | 3470 | 3475 | 3475 | 3470 | 102 |
| 496 | 20240902 | 104400 | 742787505 | 3475 | 3475 | 3475 | 3475 | 598 |
| 497 | 20240902 | 104300 | 740709455 | 3475 | 3475 | 3475 | 3475 | 1 |
| 498 | 20240902 | 104200 | 740705980 | 3475 | 3475 | 3475 | 3470 | 843 |
| 499 | 20240902 | 104100 | 737776710 | 3470 | 3465 | 3470 | 3465 | 870 |
| 500 | 20240902 | 104000 | 734758310 | 3470 | 3465 | 3470 | 3465 | 25 |
| 501 | 20240902 | 103900 | 734671680 | 3470 | 3470 | 3470 | 3470 | 1 |
| 502 | 20240902 | 103800 | 734668210 | 3465 | 3465 | 3465 | 3465 | 350 |
| 503 | 20240902 | 103700 | 733455460 | 3465 | 3465 | 3465 | 3465 | 0 |
| 504 | 20240902 | 103600 | 733455460 | 3465 | 3470 | 3470 | 3465 | 269 |
| 505 | 20240902 | 103500 | 732522670 | 3470 | 3465 | 3470 | 3465 | 10 |
| 506 | 20240902 | 103400 | 732488015 | 3465 | 3465 | 3465 | 3465 | 0 |
| 507 | 20240902 | 103300 | 732488015 | 3465 | 3465 | 3470 | 3465 | 505 |
| 508 | 20240902 | 103200 | 730738185 | 3465 | 3465 | 3465 | 3460 | 91 |
| 509 | 20240902 | 103100 | 730423120 | 3465 | 3470 | 3470 | 3465 | 97 |
| 510 | 20240902 | 103000 | 730086580 | 3470 | 3470 | 3470 | 3470 | 1 |
| 511 | 20240902 | 102900 | 730083110 | 3470 | 3465 | 3470 | 3465 | 3 |
| 512 | 20240902 | 102800 | 730072710 | 3475 | 3465 | 3475 | 3465 | 3 |
| 513 | 20240902 | 102700 | 730062305 | 3475 | 3475 | 3475 | 3475 | 2 |
| 514 | 20240902 | 102600 | 730055355 | 3470 | 3475 | 3475 | 3470 | 5 |
| 515 | 20240902 | 102500 | 730037990 | 3475 | 3470 | 3475 | 3470 | 30 |
| 516 | 20240902 | 102400 | 729933775 | 3475 | 3475 | 3475 | 3460 | 3 |
| 517 | 20240902 | 102300 | 729923365 | 3475 | 3475 | 3475 | 3475 | 12 |
| 518 | 20240902 | 102200 | 729881665 | 3460 | 3460 | 3475 | 3460 | 454 |
| 519 | 20240902 | 102100 | 728310810 | 3455 | 3455 | 3460 | 3455 | 587 |
| 520 | 20240902 | 102000 | 726282290 | 3460 | 3460 | 3475 | 3455 | 63 |
| 521 | 20240902 | 101900 | 726064300 | 3460 | 3455 | 3460 | 3455 | 306 |
| 522 | 20240902 | 101800 | 725005565 | 3455 | 3460 | 3460 | 3455 | 356 |
| 523 | 20240902 | 101700 | 723775550 | 3460 | 3455 | 3460 | 3455 | 109 |
| 524 | 20240902 | 101600 | 723398910 | 3460 | 3460 | 3460 | 3455 | 2284 |
| 525 | 20240902 | 101500 | 715507675 | 3460 | 3455 | 3460 | 3455 | 10 |
| 526 | 20240902 | 101400 | 715473120 | 3455 | 3460 | 3460 | 3455 | 609 |
| 527 | 20240902 | 101300 | 713368530 | 3460 | 3460 | 3460 | 3460 | 57 |
| 528 | 20240902 | 101200 | 713171310 | 3460 | 3460 | 3460 | 3455 | 12 |
| 529 | 20240902 | 101100 | 713129815 | 3460 | 3460 | 3460 | 3460 | 208 |
| 530 | 20240902 | 101000 | 712410135 | 3460 | 3460 | 3460 | 3455 | 234 |
| 531 | 20240902 | 100900 | 711601245 | 3455 | 3460 | 3460 | 3455 | 639 |
| 532 | 20240902 | 100800 | 709392685 | 3460 | 3460 | 3460 | 3450 | 7097 |
| 533 | 20240902 | 100700 | 684879935 | 3470 | 3460 | 3470 | 3460 | 531 |
| 534 | 20240902 | 100600 | 683042665 | 3470 | 3475 | 3475 | 3455 | 91 |
| 535 | 20240902 | 100500 | 682727830 | 3475 | 3475 | 3475 | 3455 | 1145 |
| 536 | 20240902 | 100400 | 678771815 | 3455 | 3470 | 3475 | 3455 | 11767 |
| 537 | 20240902 | 100300 | 638065270 | 3475 | 3475 | 3475 | 3465 | 824 |
| 538 | 20240902 | 100200 | 635209600 | 3475 | 3465 | 3475 | 3465 | 175 |
| 539 | 20240902 | 100100 | 634603215 | 3480 | 3465 | 3480 | 3465 | 425 |
| 540 | 20240902 | 100000 | 633130575 | 3465 | 3465 | 3465 | 3465 | 295 |
| 541 | 20240902 | 095900 | 632108400 | 3465 | 3465 | 3465 | 3460 | 54 |
| 542 | 20240902 | 095800 | 631921475 | 3460 | 3460 | 3460 | 3460 | 200 |
| 543 | 20240902 | 095700 | 631229475 | 3465 | 3465 | 3465 | 3465 | 151 |
| 544 | 20240902 | 095600 | 630706260 | 3465 | 3465 | 3465 | 3460 | 922 |
| 545 | 20240902 | 095500 | 627512905 | 3480 | 3480 | 3480 | 3470 | 941 |
| 546 | 20240902 | 095400 | 624247465 | 3480 | 3470 | 3480 | 3470 | 46 |
| 547 | 20240902 | 095300 | 624087695 | 3490 | 3490 | 3490 | 3490 | 1 |
| 548 | 20240902 | 095200 | 624084205 | 3470 | 3465 | 3470 | 3465 | 217 |
| 549 | 20240902 | 095100 | 623332270 | 3470 | 3470 | 3470 | 3465 | 586 |
| 550 | 20240902 | 095000 | 621300275 | 3470 | 3475 | 3475 | 3470 | 497 |
| 551 | 20240902 | 094900 | 619574885 | 3490 | 3470 | 3490 | 3470 | 3 |
| 552 | 20240902 | 094800 | 619564450 | 3475 | 3470 | 3475 | 3465 | 709 |
| 553 | 20240902 | 094700 | 617104640 | 3470 | 3465 | 3470 | 3465 | 1417 |
| 554 | 20240902 | 094600 | 612194730 | 3460 | 3465 | 3465 | 3460 | 1353 |
| 555 | 20240902 | 094500 | 607509405 | 3465 | 3460 | 3465 | 3460 | 7815 |
| 556 | 20240902 | 094400 | 580468585 | 3465 | 3475 | 3475 | 3465 | 5250 |
| 557 | 20240902 | 094300 | 562258610 | 3480 | 3475 | 3480 | 3470 | 487 |
| 558 | 20240902 | 094200 | 560566480 | 3475 | 3475 | 3480 | 3475 | 119 |
| 559 | 20240902 | 094100 | 560152940 | 3475 | 3475 | 3480 | 3470 | 812 |
| 560 | 20240902 | 094000 | 557332455 | 3475 | 3475 | 3475 | 3470 | 861 |
| 561 | 20240902 | 093900 | 554343370 | 3480 | 3485 | 3490 | 3480 | 2551 |
| 562 | 20240902 | 093800 | 545463900 | 3485 | 3485 | 3490 | 3485 | 561 |
| 563 | 20240902 | 093700 | 543508810 | 3490 | 3485 | 3490 | 3485 | 45 |
| 564 | 20240902 | 093600 | 543351980 | 3490 | 3490 | 3490 | 3490 | 290 |
| 565 | 20240902 | 093500 | 542339880 | 3485 | 3485 | 3490 | 3480 | 900 |
| 566 | 20240902 | 093400 | 539203830 | 3485 | 3490 | 3490 | 3485 | 92 |
| 567 | 20240902 | 093300 | 538883000 | 3485 | 3485 | 3485 | 3480 | 142 |
| 568 | 20240902 | 093200 | 538388145 | 3485 | 3485 | 3485 | 3485 | 420 |
| 569 | 20240902 | 093100 | 536924445 | 3490 | 3470 | 3490 | 3470 | 1211 |
| 570 | 20240902 | 093000 | 532709230 | 3485 | 3475 | 3485 | 3470 | 902 |
| 571 | 20240902 | 092900 | 529577880 | 3475 | 3470 | 3475 | 3465 | 3595 |
| 572 | 20240902 | 092800 | 517114575 | 3470 | 3470 | 3470 | 3465 | 525 |
| 573 | 20240902 | 092700 | 515293750 | 3470 | 3475 | 3475 | 3470 | 1556 |
| 574 | 20240902 | 092600 | 509892420 | 3485 | 3490 | 3490 | 3470 | 3670 |
| 575 | 20240902 | 092500 | 497139000 | 3490 | 3490 | 3490 | 3480 | 185 |
| 576 | 20240902 | 092400 | 496494850 | 3490 | 3490 | 3490 | 3480 | 308 |
| 577 | 20240902 | 092300 | 495422625 | 3485 | 3490 | 3490 | 3485 | 1490 |
| 578 | 20240902 | 092200 | 490229770 | 3490 | 3485 | 3490 | 3485 | 699 |
| 579 | 20240902 | 092100 | 487791320 | 3490 | 3490 | 3490 | 3485 | 2779 |
| 580 | 20240902 | 092000 | 478102570 | 3490 | 3485 | 3490 | 3485 | 269 |
| 581 | 20240902 | 091900 | 477165095 | 3490 | 3490 | 3490 | 3490 | 313 |
| 582 | 20240902 | 091800 | 476072725 | 3490 | 3495 | 3495 | 3475 | 4154 |
| 583 | 20240902 | 091700 | 461613300 | 3490 | 3480 | 3495 | 3480 | 695 |
| 584 | 20240902 | 091600 | 459187965 | 3495 | 3490 | 3495 | 3480 | 2888 |
| 585 | 20240902 | 091500 | 449102005 | 3490 | 3490 | 3495 | 3490 | 23287 |
| 586 | 20240902 | 091400 | 367830325 | 3490 | 3500 | 3500 | 3490 | 1676 |
| 587 | 20240902 | 091300 | 361979080 | 3495 | 3490 | 3495 | 3490 | 1103 |
| 588 | 20240902 | 091200 | 358126715 | 3490 | 3490 | 3500 | 3490 | 768 |
| 589 | 20240902 | 091100 | 355446025 | 3505 | 3505 | 3510 | 3500 | 3744 |
| 590 | 20240902 | 091000 | 342321320 | 3500 | 3490 | 3500 | 3490 | 3965 |
| 591 | 20240902 | 090900 | 328467975 | 3480 | 3470 | 3480 | 3465 | 2850 |
| 592 | 20240902 | 090800 | 318558095 | 3470 | 3465 | 3470 | 3460 | 5387 |
| 593 | 20240902 | 090700 | 299889960 | 3460 | 3460 | 3465 | 3455 | 6975 |
| 594 | 20240902 | 090600 | 275744130 | 3465 | 3470 | 3470 | 3460 | 3444 |
| 595 | 20240902 | 090500 | 263809225 | 3470 | 3475 | 3475 | 3470 | 3900 |
| 596 | 20240902 | 090400 | 250270245 | 3475 | 3475 | 3480 | 3470 | 7211 |
| 597 | 20240902 | 090300 | 225216305 | 3475 | 3480 | 3485 | 3465 | 16904 |
| 598 | 20240902 | 090200 | 166460520 | 3495 | 3475 | 3495 | 3470 | 5870 |
| 599 | 20240902 | 090100 | 145991725 | 3490 | 3515 | 3520 | 3440 | 26769 |
| 600 | 20240902 | 090000 | 52329990 | 3530 | 3560 | 3570 | 3515 | 12260 |