30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 190100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 3 | 20240902 | 190000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 4 | 20240902 | 185900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 5 | 20240902 | 185800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 6 | 20240902 | 185700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 7 | 20240902 | 185600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 8 | 20240902 | 185500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 9 | 20240902 | 185400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 10 | 20240902 | 185300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 11 | 20240902 | 185200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 12 | 20240902 | 185100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 13 | 20240902 | 185000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 14 | 20240902 | 184900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 15 | 20240902 | 184800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 16 | 20240902 | 184700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 17 | 20240902 | 184600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 18 | 20240902 | 184500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 19 | 20240902 | 184400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 20 | 20240902 | 184300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 21 | 20240902 | 184200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 22 | 20240902 | 184100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 23 | 20240902 | 184000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 24 | 20240902 | 183900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 25 | 20240902 | 183800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 26 | 20240902 | 183700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 27 | 20240902 | 183600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 28 | 20240902 | 183500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 29 | 20240902 | 183400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 30 | 20240902 | 183300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 31 | 20240902 | 183200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 32 | 20240902 | 183100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 33 | 20240902 | 183000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 34 | 20240902 | 182900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 35 | 20240902 | 182800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 36 | 20240902 | 182700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 37 | 20240902 | 182600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 38 | 20240902 | 182500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 39 | 20240902 | 182400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 40 | 20240902 | 182300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 41 | 20240902 | 182200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 42 | 20240902 | 182100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 43 | 20240902 | 182000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 44 | 20240902 | 181900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 45 | 20240902 | 181800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 46 | 20240902 | 181700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 47 | 20240902 | 181600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 48 | 20240902 | 181500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 49 | 20240902 | 181400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 50 | 20240902 | 181300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 51 | 20240902 | 181200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 52 | 20240902 | 181100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 53 | 20240902 | 181000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 54 | 20240902 | 180900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 55 | 20240902 | 180800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 56 | 20240902 | 180700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 57 | 20240902 | 180600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 58 | 20240902 | 180500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 59 | 20240902 | 180400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 60 | 20240902 | 180300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 61 | 20240902 | 180200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 62 | 20240902 | 180100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 63 | 20240902 | 180000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 64 | 20240902 | 175900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 65 | 20240902 | 175800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 66 | 20240902 | 175700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 67 | 20240902 | 175600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 68 | 20240902 | 175500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 69 | 20240902 | 175400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 70 | 20240902 | 175300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 71 | 20240902 | 175200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 72 | 20240902 | 175100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 73 | 20240902 | 175000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 74 | 20240902 | 174900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 75 | 20240902 | 174800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 76 | 20240902 | 174700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 77 | 20240902 | 174600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 78 | 20240902 | 174500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 79 | 20240902 | 174400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 80 | 20240902 | 174300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 81 | 20240902 | 174200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 82 | 20240902 | 174100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 83 | 20240902 | 174000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 84 | 20240902 | 173900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 85 | 20240902 | 173800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 86 | 20240902 | 173700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 87 | 20240902 | 173600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 88 | 20240902 | 173500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 89 | 20240902 | 173400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 90 | 20240902 | 173300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 91 | 20240902 | 173200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 92 | 20240902 | 173100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 93 | 20240902 | 173000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 94 | 20240902 | 172900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 95 | 20240902 | 172800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 96 | 20240902 | 172700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 97 | 20240902 | 172600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 98 | 20240902 | 172500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 99 | 20240902 | 172400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 100 | 20240902 | 172300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 101 | 20240902 | 172200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 102 | 20240902 | 172100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 103 | 20240902 | 172000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 104 | 20240902 | 171900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 105 | 20240902 | 171800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 106 | 20240902 | 171700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 107 | 20240902 | 171600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 108 | 20240902 | 171500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 109 | 20240902 | 171400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 110 | 20240902 | 171300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 111 | 20240902 | 171200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 112 | 20240902 | 171100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 113 | 20240902 | 171000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 114 | 20240902 | 170900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 115 | 20240902 | 170800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 116 | 20240902 | 170700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 117 | 20240902 | 170600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 118 | 20240902 | 170500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 119 | 20240902 | 170400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 120 | 20240902 | 170300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 121 | 20240902 | 170200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 122 | 20240902 | 170100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 123 | 20240902 | 170000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 124 | 20240902 | 165900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 125 | 20240902 | 165800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 126 | 20240902 | 165700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 127 | 20240902 | 165600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 128 | 20240902 | 165500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 129 | 20240902 | 165400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 130 | 20240902 | 165300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 131 | 20240902 | 165200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 132 | 20240902 | 165100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 133 | 20240902 | 165000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 134 | 20240902 | 164900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 135 | 20240902 | 164800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 136 | 20240902 | 164700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 137 | 20240902 | 164600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 138 | 20240902 | 164500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 139 | 20240902 | 164400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 140 | 20240902 | 164300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 141 | 20240902 | 164200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 142 | 20240902 | 164100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 143 | 20240902 | 164000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 144 | 20240902 | 163900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 145 | 20240902 | 163800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 146 | 20240902 | 163700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 147 | 20240902 | 163600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 148 | 20240902 | 163500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 149 | 20240902 | 163400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 150 | 20240902 | 163300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 151 | 20240902 | 163200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 152 | 20240902 | 163100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 153 | 20240902 | 163000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 154 | 20240902 | 162900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 155 | 20240902 | 162800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 156 | 20240902 | 162700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 157 | 20240902 | 162600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 158 | 20240902 | 162500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 159 | 20240902 | 162400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 160 | 20240902 | 162300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 161 | 20240902 | 162200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 162 | 20240902 | 162100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 163 | 20240902 | 162000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 164 | 20240902 | 161900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 165 | 20240902 | 161800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 166 | 20240902 | 161700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 167 | 20240902 | 161600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 168 | 20240902 | 161500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 169 | 20240902 | 161400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 170 | 20240902 | 161300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 171 | 20240902 | 161200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 172 | 20240902 | 161100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 173 | 20240902 | 161000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 174 | 20240902 | 160900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 175 | 20240902 | 160800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 176 | 20240902 | 160700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 177 | 20240902 | 160600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 178 | 20240902 | 160500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 179 | 20240902 | 160400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 180 | 20240902 | 160300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 181 | 20240902 | 160200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 182 | 20240902 | 160100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 183 | 20240902 | 160000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 184 | 20240902 | 155900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 185 | 20240902 | 155800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 186 | 20240902 | 155700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 187 | 20240902 | 155600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 188 | 20240902 | 155500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 189 | 20240902 | 155400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 190 | 20240902 | 155300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 191 | 20240902 | 155200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 192 | 20240902 | 155100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 193 | 20240902 | 155000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 194 | 20240902 | 154900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 195 | 20240902 | 154800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 196 | 20240902 | 154700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 197 | 20240902 | 154600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 198 | 20240902 | 154500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 199 | 20240902 | 154400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 200 | 20240902 | 154300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 201 | 20240902 | 154200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 202 | 20240902 | 154100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 203 | 20240902 | 154000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 204 | 20240902 | 153900 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 205 | 20240902 | 153800 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 206 | 20240902 | 153700 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 207 | 20240902 | 153600 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 208 | 20240902 | 153500 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 209 | 20240902 | 153400 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 210 | 20240902 | 153300 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 211 | 20240902 | 153200 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 0 |
| 212 | 20240902 | 153100 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 213 | 20240902 | 153000 | 6998170670 | 5980 | 5980 | 5980 | 5980 | 18243 |
| 214 | 20240902 | 152900 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 215 | 20240902 | 152800 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 216 | 20240902 | 152700 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 217 | 20240902 | 152600 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 218 | 20240902 | 152500 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 219 | 20240902 | 152400 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 220 | 20240902 | 152300 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 221 | 20240902 | 152200 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 222 | 20240902 | 152100 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 223 | 20240902 | 152000 | 6889077530 | 5980 | 5980 | 5980 | 5980 | 0 |
| 224 | 20240902 | 151900 | 6889077530 | 5980 | 5970 | 5980 | 5960 | 2776 |
| 225 | 20240902 | 151800 | 6872504140 | 5960 | 5960 | 5970 | 5950 | 2819 |
| 226 | 20240902 | 151700 | 6855684690 | 5960 | 5970 | 5970 | 5960 | 2848 |
| 227 | 20240902 | 151600 | 6838699920 | 5970 | 5970 | 5970 | 5960 | 1387 |
| 228 | 20240902 | 151500 | 6830431820 | 5960 | 5960 | 5970 | 5960 | 2309 |
| 229 | 20240902 | 151400 | 6816670000 | 5960 | 5960 | 5970 | 5960 | 4305 |
| 230 | 20240902 | 151300 | 6791007700 | 5970 | 5970 | 5970 | 5960 | 1343 |
| 231 | 20240902 | 151200 | 6782991130 | 5970 | 5960 | 5970 | 5960 | 1269 |
| 232 | 20240902 | 151100 | 6775427850 | 5960 | 5960 | 5960 | 5960 | 2313 |
| 233 | 20240902 | 151000 | 6761642370 | 5960 | 5950 | 5960 | 5950 | 2392 |
| 234 | 20240902 | 150900 | 6747406270 | 5950 | 5960 | 5970 | 5950 | 1368 |
| 235 | 20240902 | 150800 | 6739252510 | 5960 | 5970 | 5970 | 5960 | 277 |
| 236 | 20240902 | 150700 | 6737600820 | 5970 | 5980 | 5980 | 5950 | 3043 |
| 237 | 20240902 | 150600 | 6719464480 | 5970 | 5970 | 5970 | 5970 | 2506 |
| 238 | 20240902 | 150500 | 6704503660 | 5970 | 5960 | 5980 | 5960 | 4019 |
| 239 | 20240902 | 150400 | 6680522010 | 5970 | 5960 | 5970 | 5960 | 907 |
| 240 | 20240902 | 150300 | 6675112740 | 5960 | 5960 | 5970 | 5960 | 374 |
| 241 | 20240902 | 150200 | 6672883400 | 5960 | 5970 | 5970 | 5960 | 268 |
| 242 | 20240902 | 150100 | 6671284440 | 5970 | 5970 | 5970 | 5960 | 896 |
| 243 | 20240902 | 150000 | 6665937280 | 5970 | 5980 | 5980 | 5970 | 117 |
| 244 | 20240902 | 145900 | 6665237720 | 5980 | 5970 | 5980 | 5970 | 213 |
| 245 | 20240902 | 145800 | 6663965260 | 5970 | 5980 | 5980 | 5970 | 2415 |
| 246 | 20240902 | 145700 | 6649529070 | 5980 | 5990 | 5990 | 5980 | 3601 |
| 247 | 20240902 | 145600 | 6627987380 | 5990 | 5980 | 5990 | 5980 | 568 |
| 248 | 20240902 | 145500 | 6624586160 | 5980 | 5990 | 6000 | 5980 | 3236 |
| 249 | 20240902 | 145400 | 6605207460 | 6000 | 5970 | 6000 | 5970 | 4986 |
| 250 | 20240902 | 145300 | 6575330170 | 5970 | 5970 | 5970 | 5970 | 502 |
| 251 | 20240902 | 145200 | 6572333230 | 5960 | 5970 | 5980 | 5960 | 1301 |
| 252 | 20240902 | 145100 | 6564572930 | 5980 | 5960 | 5980 | 5960 | 330 |
| 253 | 20240902 | 145000 | 6562603560 | 5970 | 5970 | 5970 | 5970 | 506 |
| 254 | 20240902 | 144900 | 6559582740 | 5970 | 5960 | 5980 | 5950 | 1026 |
| 255 | 20240902 | 144800 | 6553470020 | 5960 | 5970 | 5970 | 5960 | 2215 |
| 256 | 20240902 | 144700 | 6540257930 | 5970 | 5970 | 5970 | 5950 | 230 |
| 257 | 20240902 | 144600 | 6538885490 | 5970 | 5970 | 5970 | 5970 | 11 |
| 258 | 20240902 | 144500 | 6538819820 | 5970 | 5950 | 5970 | 5950 | 4151 |
| 259 | 20240902 | 144400 | 6514119690 | 5950 | 5950 | 5950 | 5950 | 1619 |
| 260 | 20240902 | 144300 | 6504486640 | 5950 | 5970 | 5970 | 5950 | 3715 |
| 261 | 20240902 | 144200 | 6482345280 | 5960 | 5960 | 5970 | 5960 | 555 |
| 262 | 20240902 | 144100 | 6479037460 | 5970 | 5970 | 5970 | 5970 | 27 |
| 263 | 20240902 | 144000 | 6478876270 | 5970 | 5960 | 5970 | 5960 | 251 |
| 264 | 20240902 | 143900 | 6477380260 | 5970 | 5970 | 5980 | 5970 | 366 |
| 265 | 20240902 | 143800 | 6475193710 | 5980 | 5980 | 5980 | 5980 | 624 |
| 266 | 20240902 | 143700 | 6471462190 | 5980 | 5950 | 5980 | 5950 | 1448 |
| 267 | 20240902 | 143600 | 6462814400 | 5950 | 5960 | 5960 | 5950 | 2571 |
| 268 | 20240902 | 143500 | 6447505480 | 5970 | 5980 | 5980 | 5970 | 101 |
| 269 | 20240902 | 143400 | 6446902500 | 5950 | 6000 | 6000 | 5950 | 6619 |
| 270 | 20240902 | 143300 | 6407414400 | 5990 | 5990 | 6000 | 5970 | 3071 |
| 271 | 20240902 | 143200 | 6389026360 | 5970 | 5990 | 5990 | 5970 | 3683 |
| 272 | 20240902 | 143100 | 6366992350 | 5980 | 5990 | 6000 | 5980 | 6874 |
| 273 | 20240902 | 143000 | 6325800490 | 5980 | 5980 | 5990 | 5970 | 2299 |
| 274 | 20240902 | 142900 | 6312045520 | 5970 | 5990 | 5990 | 5950 | 6403 |
| 275 | 20240902 | 142800 | 6273840970 | 5980 | 5950 | 5990 | 5950 | 8387 |
| 276 | 20240902 | 142700 | 6223803320 | 5950 | 5960 | 5960 | 5950 | 387 |
| 277 | 20240902 | 142600 | 6221499450 | 5950 | 5950 | 5960 | 5950 | 1063 |
| 278 | 20240902 | 142500 | 6215173340 | 5960 | 5940 | 5960 | 5940 | 316 |
| 279 | 20240902 | 142400 | 6213295930 | 5940 | 5950 | 5950 | 5940 | 674 |
| 280 | 20240902 | 142300 | 6209291760 | 5950 | 5950 | 5950 | 5940 | 1184 |
| 281 | 20240902 | 142200 | 6202250970 | 5950 | 5960 | 5960 | 5940 | 790 |
| 282 | 20240902 | 142100 | 6197554730 | 5960 | 5960 | 5960 | 5940 | 312 |
| 283 | 20240902 | 142000 | 6195698960 | 5940 | 5940 | 5960 | 5920 | 2004 |
| 284 | 20240902 | 141900 | 6183802330 | 5930 | 5930 | 5940 | 5920 | 3142 |
| 285 | 20240902 | 141800 | 6165191690 | 5930 | 5930 | 5930 | 5920 | 2646 |
| 286 | 20240902 | 141700 | 6149509210 | 5940 | 5930 | 5940 | 5930 | 1598 |
| 287 | 20240902 | 141600 | 6140027170 | 5930 | 5930 | 5950 | 5930 | 256 |
| 288 | 20240902 | 141500 | 6138509070 | 5950 | 5930 | 5950 | 5930 | 1071 |
| 289 | 20240902 | 141400 | 6132157420 | 5930 | 5960 | 5960 | 5930 | 1723 |
| 290 | 20240902 | 141300 | 6121928130 | 5960 | 5940 | 5960 | 5940 | 2482 |
| 291 | 20240902 | 141200 | 6107179010 | 5940 | 5930 | 5940 | 5920 | 1739 |
| 292 | 20240902 | 141100 | 6096879110 | 5930 | 5950 | 5950 | 5930 | 3878 |
| 293 | 20240902 | 141000 | 6073841360 | 5960 | 5960 | 5960 | 5950 | 260 |
| 294 | 20240902 | 140900 | 6072294120 | 5960 | 5940 | 5970 | 5940 | 2400 |
| 295 | 20240902 | 140800 | 6058024430 | 5940 | 5940 | 5940 | 5910 | 12009 |
| 296 | 20240902 | 140700 | 5986827480 | 5940 | 5960 | 5960 | 5940 | 3660 |
| 297 | 20240902 | 140600 | 5965067280 | 5950 | 5950 | 5960 | 5950 | 2650 |
| 298 | 20240902 | 140500 | 5949298780 | 5960 | 5950 | 5970 | 5950 | 3097 |
| 299 | 20240902 | 140400 | 5930861090 | 5950 | 5970 | 5970 | 5950 | 259 |
| 300 | 20240902 | 140300 | 5929318000 | 5970 | 5960 | 5970 | 5950 | 2258 |
| 301 | 20240902 | 140200 | 5915868100 | 5960 | 5960 | 5980 | 5960 | 1547 |
| 302 | 20240902 | 140100 | 5906638010 | 5960 | 5970 | 5970 | 5960 | 5567 |
| 303 | 20240902 | 140000 | 5873456280 | 5970 | 5990 | 5990 | 5960 | 1631 |
| 304 | 20240902 | 135900 | 5863718430 | 5970 | 5990 | 5990 | 5970 | 1440 |
| 305 | 20240902 | 135800 | 5855119590 | 5970 | 5980 | 6000 | 5970 | 4602 |
| 306 | 20240902 | 135700 | 5827610330 | 5990 | 5980 | 5990 | 5970 | 2986 |
| 307 | 20240902 | 135600 | 5809755520 | 5980 | 5980 | 5990 | 5970 | 5367 |
| 308 | 20240902 | 135500 | 5777689730 | 5990 | 5980 | 6000 | 5980 | 4487 |
| 309 | 20240902 | 135400 | 5750819430 | 5990 | 5990 | 6000 | 5970 | 5735 |
| 310 | 20240902 | 135300 | 5716476300 | 5990 | 5950 | 5990 | 5950 | 3246 |
| 311 | 20240902 | 135200 | 5697093110 | 5950 | 5960 | 5960 | 5950 | 3693 |
| 312 | 20240902 | 135100 | 5675111950 | 5960 | 5960 | 5970 | 5950 | 2877 |
| 313 | 20240902 | 135000 | 5657983470 | 5960 | 5950 | 5970 | 5950 | 3822 |
| 314 | 20240902 | 134900 | 5635233040 | 5950 | 5960 | 5980 | 5940 | 13339 |
| 315 | 20240902 | 134800 | 5555856930 | 5950 | 5970 | 5990 | 5950 | 10389 |
| 316 | 20240902 | 134700 | 5493895850 | 5960 | 5990 | 6010 | 5960 | 14451 |
| 317 | 20240902 | 134600 | 5407344740 | 5990 | 6000 | 6010 | 5960 | 30327 |
| 318 | 20240902 | 134500 | 5226116960 | 6000 | 6040 | 6050 | 6000 | 18861 |
| 319 | 20240902 | 134400 | 5112681670 | 6040 | 6080 | 6110 | 6020 | 35225 |
| 320 | 20240902 | 134300 | 4899413010 | 6070 | 6160 | 6160 | 6050 | 59239 |
| 321 | 20240902 | 134200 | 4538269790 | 6160 | 6200 | 6230 | 6120 | 49924 |
| 322 | 20240902 | 134100 | 4229977640 | 6190 | 6090 | 6240 | 6090 | 165278 |
| 323 | 20240902 | 134000 | 3208073680 | 6090 | 6180 | 6180 | 6010 | 69929 |
| 324 | 20240902 | 133900 | 2782341960 | 6180 | 6020 | 6190 | 5950 | 107570 |
| 325 | 20240902 | 133800 | 2125830160 | 6020 | 6030 | 6030 | 5960 | 9782 |
| 326 | 20240902 | 133700 | 2067014090 | 6040 | 5920 | 6040 | 5910 | 24712 |
| 327 | 20240902 | 133600 | 1919352850 | 5910 | 5910 | 5910 | 5910 | 50 |
| 328 | 20240902 | 133500 | 1919057350 | 5920 | 5920 | 5920 | 5920 | 95 |
| 329 | 20240902 | 133400 | 1918494950 | 5920 | 5920 | 5920 | 5920 | 732 |
| 330 | 20240902 | 133300 | 1914161510 | 5920 | 5920 | 5920 | 5920 | 21 |
| 331 | 20240902 | 133200 | 1914037190 | 5920 | 5920 | 5920 | 5920 | 1 |
| 332 | 20240902 | 133100 | 1914031270 | 5930 | 5910 | 5930 | 5910 | 230 |
| 333 | 20240902 | 133000 | 1912668070 | 5910 | 5910 | 5910 | 5910 | 0 |
| 334 | 20240902 | 132900 | 1912668070 | 5910 | 5910 | 5910 | 5910 | 0 |
| 335 | 20240902 | 132800 | 1912668070 | 5910 | 5910 | 5910 | 5910 | 0 |
| 336 | 20240902 | 132700 | 1912668070 | 5910 | 5910 | 5910 | 5910 | 1520 |
| 337 | 20240902 | 132600 | 1903684870 | 5930 | 5930 | 5930 | 5920 | 202 |
| 338 | 20240902 | 132500 | 1902489010 | 5930 | 5920 | 5930 | 5920 | 506 |
| 339 | 20240902 | 132400 | 1899490640 | 5920 | 5920 | 5920 | 5920 | 1004 |
| 340 | 20240902 | 132300 | 1893546960 | 5930 | 5930 | 5930 | 5930 | 0 |
| 341 | 20240902 | 132200 | 1893546960 | 5930 | 5930 | 5930 | 5930 | 160 |
| 342 | 20240902 | 132100 | 1892598160 | 5930 | 5930 | 5930 | 5930 | 1 |
| 343 | 20240902 | 132000 | 1892592230 | 5930 | 5930 | 5930 | 5930 | 443 |
| 344 | 20240902 | 131900 | 1889965240 | 5930 | 5930 | 5930 | 5920 | 545 |
| 345 | 20240902 | 131800 | 1886733690 | 5930 | 5930 | 5930 | 5930 | 1280 |
| 346 | 20240902 | 131700 | 1879143290 | 5930 | 5930 | 5930 | 5920 | 309 |
| 347 | 20240902 | 131600 | 1877311910 | 5920 | 5920 | 5920 | 5910 | 453 |
| 348 | 20240902 | 131500 | 1874630650 | 5930 | 5930 | 5930 | 5930 | 1 |
| 349 | 20240902 | 131400 | 1874624720 | 5910 | 5910 | 5910 | 5910 | 0 |
| 350 | 20240902 | 131300 | 1874624720 | 5910 | 5920 | 5920 | 5910 | 27 |
| 351 | 20240902 | 131200 | 1874464900 | 5920 | 5920 | 5930 | 5920 | 506 |
| 352 | 20240902 | 131100 | 1871469370 | 5920 | 5920 | 5920 | 5920 | 31 |
| 353 | 20240902 | 131000 | 1871285850 | 5920 | 5920 | 5930 | 5920 | 712 |
| 354 | 20240902 | 130900 | 1867070800 | 5930 | 5930 | 5930 | 5930 | 503 |
| 355 | 20240902 | 130800 | 1864088010 | 5930 | 5930 | 5930 | 5920 | 523 |
| 356 | 20240902 | 130700 | 1860991660 | 5930 | 5910 | 5930 | 5910 | 1084 |
| 357 | 20240902 | 130600 | 1854581160 | 5910 | 5910 | 5910 | 5910 | 10 |
| 358 | 20240902 | 130500 | 1854522060 | 5910 | 5900 | 5910 | 5900 | 92 |
| 359 | 20240902 | 130400 | 1853979250 | 5900 | 5900 | 5910 | 5900 | 275 |
| 360 | 20240902 | 130300 | 1852356700 | 5900 | 5900 | 5900 | 5900 | 60 |
| 361 | 20240902 | 130200 | 1852002700 | 5910 | 5910 | 5910 | 5910 | 300 |
| 362 | 20240902 | 130100 | 1850229700 | 5900 | 5910 | 5910 | 5900 | 1700 |
| 363 | 20240902 | 130000 | 1840199690 | 5900 | 5910 | 5910 | 5900 | 9 |
| 364 | 20240902 | 125900 | 1840146580 | 5910 | 5910 | 5910 | 5910 | 1 |
| 365 | 20240902 | 125800 | 1840140670 | 5910 | 5900 | 5910 | 5890 | 1086 |
| 366 | 20240902 | 125700 | 1833732270 | 5900 | 5900 | 5900 | 5900 | 2 |
| 367 | 20240902 | 125600 | 1833720470 | 5900 | 5900 | 5900 | 5900 | 1 |
| 368 | 20240902 | 125500 | 1833714570 | 5890 | 5890 | 5890 | 5890 | 452 |
| 369 | 20240902 | 125400 | 1831052290 | 5880 | 5890 | 5890 | 5880 | 641 |
| 370 | 20240902 | 125300 | 1827277730 | 5890 | 5890 | 5890 | 5890 | 35 |
| 371 | 20240902 | 125200 | 1827071580 | 5890 | 5890 | 5890 | 5890 | 65 |
| 372 | 20240902 | 125100 | 1826688730 | 5890 | 5890 | 5890 | 5890 | 936 |
| 373 | 20240902 | 125000 | 1821175690 | 5890 | 5890 | 5890 | 5890 | 1 |
| 374 | 20240902 | 124900 | 1821169800 | 5890 | 5890 | 5890 | 5890 | 150 |
| 375 | 20240902 | 124800 | 1820286300 | 5880 | 5890 | 5890 | 5880 | 311 |
| 376 | 20240902 | 124700 | 1818457510 | 5890 | 5890 | 5890 | 5890 | 130 |
| 377 | 20240902 | 124600 | 1817691810 | 5890 | 5890 | 5890 | 5890 | 0 |
| 378 | 20240902 | 124500 | 1817691810 | 5890 | 5890 | 5890 | 5890 | 228 |
| 379 | 20240902 | 124400 | 1816348890 | 5890 | 5890 | 5890 | 5890 | 1 |
| 380 | 20240902 | 124300 | 1816343000 | 5880 | 5880 | 5880 | 5880 | 0 |
| 381 | 20240902 | 124200 | 1816343000 | 5880 | 5880 | 5880 | 5880 | 864 |
| 382 | 20240902 | 124100 | 1811262680 | 5880 | 5880 | 5880 | 5880 | 37 |
| 383 | 20240902 | 124000 | 1811045120 | 5880 | 5880 | 5880 | 5880 | 10 |
| 384 | 20240902 | 123900 | 1810986320 | 5880 | 5880 | 5880 | 5880 | 650 |
| 385 | 20240902 | 123800 | 1807164320 | 5880 | 5880 | 5880 | 5880 | 250 |
| 386 | 20240902 | 123700 | 1805694320 | 5900 | 5900 | 5900 | 5900 | 0 |
| 387 | 20240902 | 123600 | 1805694320 | 5900 | 5880 | 5900 | 5880 | 270 |
| 388 | 20240902 | 123500 | 1804106700 | 5900 | 5880 | 5900 | 5880 | 279 |
| 389 | 20240902 | 123400 | 1802465980 | 5880 | 5900 | 5900 | 5880 | 3487 |
| 390 | 20240902 | 123300 | 1781961180 | 5880 | 5880 | 5880 | 5880 | 0 |
| 391 | 20240902 | 123200 | 1781961180 | 5880 | 5880 | 5900 | 5880 | 158 |
| 392 | 20240902 | 123100 | 1781032120 | 5890 | 5890 | 5890 | 5890 | 10 |
| 393 | 20240902 | 123000 | 1780973220 | 5880 | 5880 | 5880 | 5880 | 0 |
| 394 | 20240902 | 122900 | 1780973220 | 5880 | 5880 | 5880 | 5880 | 100 |
| 395 | 20240902 | 122800 | 1780385220 | 5900 | 5900 | 5900 | 5900 | 0 |
| 396 | 20240902 | 122700 | 1780385220 | 5900 | 5900 | 5900 | 5900 | 0 |
| 397 | 20240902 | 122600 | 1780385220 | 5900 | 5880 | 5900 | 5880 | 177 |
| 398 | 20240902 | 122500 | 1779344360 | 5880 | 5880 | 5880 | 5880 | 0 |
| 399 | 20240902 | 122400 | 1779344360 | 5880 | 5890 | 5890 | 5880 | 1111 |
| 400 | 20240902 | 122300 | 1772811670 | 5890 | 5880 | 5890 | 5880 | 26 |
| 401 | 20240902 | 122200 | 1772658680 | 5890 | 5880 | 5890 | 5880 | 189 |
| 402 | 20240902 | 122100 | 1771545870 | 5880 | 5880 | 5880 | 5880 | 140 |
| 403 | 20240902 | 122000 | 1770722670 | 5880 | 5890 | 5890 | 5880 | 101 |
| 404 | 20240902 | 121900 | 1770128780 | 5890 | 5890 | 5890 | 5880 | 4 |
| 405 | 20240902 | 121800 | 1770105230 | 5890 | 5890 | 5890 | 5890 | 1334 |
| 406 | 20240902 | 121700 | 1762247970 | 5900 | 5890 | 5900 | 5890 | 30 |
| 407 | 20240902 | 121600 | 1762071170 | 5900 | 5900 | 5900 | 5900 | 105 |
| 408 | 20240902 | 121500 | 1761451670 | 5900 | 5890 | 5900 | 5890 | 401 |
| 409 | 20240902 | 121400 | 1759089770 | 5890 | 5890 | 5890 | 5890 | 11 |
| 410 | 20240902 | 121300 | 1759024980 | 5900 | 5890 | 5900 | 5890 | 11 |
| 411 | 20240902 | 121200 | 1758960140 | 5900 | 5890 | 5900 | 5890 | 2 |
| 412 | 20240902 | 121100 | 1758948350 | 5890 | 5890 | 5890 | 5890 | 600 |
| 413 | 20240902 | 121000 | 1755414350 | 5890 | 5890 | 5890 | 5890 | 8 |
| 414 | 20240902 | 120900 | 1755367230 | 5900 | 5890 | 5900 | 5890 | 53 |
| 415 | 20240902 | 120800 | 1755055050 | 5890 | 5900 | 5900 | 5890 | 543 |
| 416 | 20240902 | 120700 | 1751856630 | 5900 | 5900 | 5900 | 5900 | 1 |
| 417 | 20240902 | 120600 | 1751850730 | 5890 | 5890 | 5900 | 5890 | 502 |
| 418 | 20240902 | 120500 | 1748893940 | 5900 | 5900 | 5900 | 5900 | 58 |
| 419 | 20240902 | 120400 | 1748551740 | 5900 | 5900 | 5900 | 5900 | 152 |
| 420 | 20240902 | 120300 | 1747654940 | 5900 | 5900 | 5900 | 5900 | 200 |
| 421 | 20240902 | 120200 | 1746474940 | 5900 | 5900 | 5900 | 5900 | 0 |
| 422 | 20240902 | 120100 | 1746474940 | 5900 | 5900 | 5900 | 5900 | 0 |
| 423 | 20240902 | 120000 | 1746474940 | 5900 | 5900 | 5900 | 5900 | 104 |
| 424 | 20240902 | 115900 | 1745861340 | 5890 | 5890 | 5890 | 5890 | 140 |
| 425 | 20240902 | 115800 | 1745036740 | 5900 | 5890 | 5900 | 5890 | 59 |
| 426 | 20240902 | 115700 | 1744689220 | 5900 | 5890 | 5900 | 5890 | 149 |
| 427 | 20240902 | 115600 | 1743811600 | 5880 | 5880 | 5880 | 5880 | 20 |
| 428 | 20240902 | 115500 | 1743694000 | 5880 | 5880 | 5880 | 5880 | 79 |
| 429 | 20240902 | 115400 | 1743229480 | 5890 | 5880 | 5890 | 5880 | 176 |
| 430 | 20240902 | 115300 | 1742194300 | 5880 | 5880 | 5880 | 5880 | 4 |
| 431 | 20240902 | 115200 | 1742170780 | 5880 | 5900 | 5900 | 5880 | 501 |
| 432 | 20240902 | 115100 | 1739223260 | 5890 | 5890 | 5890 | 5890 | 30 |
| 433 | 20240902 | 115000 | 1739046560 | 5900 | 5900 | 5900 | 5900 | 0 |
| 434 | 20240902 | 114900 | 1739046560 | 5900 | 5900 | 5900 | 5900 | 0 |
| 435 | 20240902 | 114800 | 1739046560 | 5900 | 5900 | 5900 | 5900 | 5 |
| 436 | 20240902 | 114700 | 1739017060 | 5900 | 5900 | 5900 | 5900 | 0 |
| 437 | 20240902 | 114600 | 1739017060 | 5900 | 5900 | 5900 | 5900 | 1 |
| 438 | 20240902 | 114500 | 1739011160 | 5890 | 5890 | 5890 | 5890 | 10 |
| 439 | 20240902 | 114400 | 1738952260 | 5890 | 5890 | 5900 | 5890 | 176 |
| 440 | 20240902 | 114300 | 1737915610 | 5890 | 5890 | 5890 | 5890 | 199 |
| 441 | 20240902 | 114200 | 1736743500 | 5890 | 5890 | 5890 | 5890 | 110 |
| 442 | 20240902 | 114100 | 1736095600 | 5890 | 5890 | 5890 | 5890 | 60 |
| 443 | 20240902 | 114000 | 1735742200 | 5900 | 5900 | 5900 | 5900 | 50 |
| 444 | 20240902 | 113900 | 1735447200 | 5890 | 5890 | 5890 | 5890 | 0 |
| 445 | 20240902 | 113800 | 1735447200 | 5890 | 5910 | 5910 | 5890 | 53 |
| 446 | 20240902 | 113700 | 1735133990 | 5910 | 5910 | 5910 | 5910 | 0 |
| 447 | 20240902 | 113600 | 1735133990 | 5910 | 5910 | 5910 | 5910 | 0 |
| 448 | 20240902 | 113500 | 1735133990 | 5910 | 5910 | 5910 | 5910 | 1 |
| 449 | 20240902 | 113400 | 1735128080 | 5890 | 5890 | 5890 | 5890 | 0 |
| 450 | 20240902 | 113300 | 1735128080 | 5890 | 5900 | 5900 | 5890 | 107 |
| 451 | 20240902 | 113200 | 1734497650 | 5900 | 5900 | 5900 | 5900 | 35 |
| 452 | 20240902 | 113100 | 1734291150 | 5880 | 5890 | 5890 | 5880 | 1797 |
| 453 | 20240902 | 113000 | 1723707190 | 5910 | 5910 | 5910 | 5910 | 120 |
| 454 | 20240902 | 112900 | 1722997990 | 5910 | 5910 | 5910 | 5910 | 0 |
| 455 | 20240902 | 112800 | 1722997990 | 5910 | 5910 | 5910 | 5910 | 20 |
| 456 | 20240902 | 112700 | 1722879790 | 5910 | 5900 | 5910 | 5900 | 87 |
| 457 | 20240902 | 112600 | 1722366480 | 5910 | 5910 | 5910 | 5910 | 0 |
| 458 | 20240902 | 112500 | 1722366480 | 5910 | 5910 | 5910 | 5910 | 0 |
| 459 | 20240902 | 112400 | 1722366480 | 5910 | 5910 | 5910 | 5910 | 96 |
| 460 | 20240902 | 112300 | 1721799120 | 5910 | 5910 | 5910 | 5910 | 83 |
| 461 | 20240902 | 112200 | 1721308590 | 5920 | 5910 | 5920 | 5910 | 232 |
| 462 | 20240902 | 112100 | 1719937460 | 5920 | 5920 | 5920 | 5920 | 11 |
| 463 | 20240902 | 112000 | 1719872340 | 5910 | 5910 | 5910 | 5910 | 500 |
| 464 | 20240902 | 111900 | 1716917340 | 5910 | 5910 | 5910 | 5910 | 101 |
| 465 | 20240902 | 111800 | 1716320430 | 5920 | 5920 | 5920 | 5920 | 40 |
| 466 | 20240902 | 111700 | 1716083630 | 5910 | 5910 | 5910 | 5910 | 803 |
| 467 | 20240902 | 111600 | 1711337900 | 5900 | 5910 | 5910 | 5900 | 201 |
| 468 | 20240902 | 111500 | 1710151000 | 5910 | 5910 | 5910 | 5910 | 0 |
| 469 | 20240902 | 111400 | 1710151000 | 5910 | 5910 | 5910 | 5900 | 307 |
| 470 | 20240902 | 111300 | 1708336960 | 5890 | 5900 | 5910 | 5890 | 983 |
| 471 | 20240902 | 111200 | 1702535600 | 5900 | 5910 | 5910 | 5900 | 100 |
| 472 | 20240902 | 111100 | 1701944610 | 5910 | 5910 | 5910 | 5910 | 254 |
| 473 | 20240902 | 111000 | 1700443470 | 5910 | 5910 | 5910 | 5910 | 105 |
| 474 | 20240902 | 110900 | 1699822920 | 5910 | 5910 | 5910 | 5910 | 648 |
| 475 | 20240902 | 110800 | 1695993240 | 5910 | 5910 | 5910 | 5910 | 10 |
| 476 | 20240902 | 110700 | 1695934140 | 5920 | 5910 | 5920 | 5910 | 1227 |
| 477 | 20240902 | 110600 | 1688680570 | 5910 | 5890 | 5920 | 5890 | 28 |
| 478 | 20240902 | 110500 | 1688515220 | 5920 | 5910 | 5920 | 5880 | 1874 |
| 479 | 20240902 | 110400 | 1677439960 | 5910 | 5890 | 5910 | 5890 | 803 |
| 480 | 20240902 | 110300 | 1672710230 | 5880 | 5880 | 5890 | 5870 | 549 |
| 481 | 20240902 | 110200 | 1669485560 | 5870 | 5870 | 5870 | 5870 | 2600 |
| 482 | 20240902 | 110100 | 1654223560 | 5890 | 5890 | 5890 | 5870 | 63 |
| 483 | 20240902 | 110000 | 1653852610 | 5890 | 5890 | 5890 | 5890 | 0 |
| 484 | 20240902 | 105900 | 1653852610 | 5890 | 5870 | 5890 | 5870 | 505 |
| 485 | 20240902 | 105800 | 1650888160 | 5890 | 5870 | 5890 | 5870 | 358 |
| 486 | 20240902 | 105700 | 1648786660 | 5870 | 5870 | 5870 | 5870 | 77 |
| 487 | 20240902 | 105600 | 1648334670 | 5870 | 5870 | 5870 | 5860 | 1679 |
| 488 | 20240902 | 105500 | 1638491760 | 5870 | 5870 | 5900 | 5870 | 1744 |
| 489 | 20240902 | 105400 | 1628252440 | 5900 | 5910 | 5910 | 5880 | 928 |
| 490 | 20240902 | 105300 | 1622786660 | 5910 | 5890 | 5910 | 5880 | 585 |
| 491 | 20240902 | 105200 | 1619343730 | 5890 | 5870 | 5890 | 5870 | 1016 |
| 492 | 20240902 | 105100 | 1613373800 | 5880 | 5900 | 5900 | 5880 | 376 |
| 493 | 20240902 | 105000 | 1611161120 | 5900 | 5910 | 5910 | 5900 | 101 |
| 494 | 20240902 | 104900 | 1610564220 | 5910 | 5900 | 5910 | 5900 | 112 |
| 495 | 20240902 | 104800 | 1609903300 | 5910 | 5880 | 5910 | 5880 | 87 |
| 496 | 20240902 | 104700 | 1609389940 | 5910 | 5900 | 5910 | 5880 | 74 |
| 497 | 20240902 | 104600 | 1608953670 | 5870 | 5870 | 5870 | 5870 | 0 |
| 498 | 20240902 | 104500 | 1608953670 | 5870 | 5880 | 5880 | 5870 | 1933 |
| 499 | 20240902 | 104400 | 1597604760 | 5900 | 5900 | 5900 | 5900 | 0 |
| 500 | 20240902 | 104300 | 1597604760 | 5900 | 5900 | 5900 | 5900 | 25 |
| 501 | 20240902 | 104200 | 1597457260 | 5910 | 5910 | 5910 | 5910 | 348 |
| 502 | 20240902 | 104100 | 1595400580 | 5900 | 5900 | 5900 | 5900 | 2688 |
| 503 | 20240902 | 104000 | 1579541380 | 5900 | 5890 | 5900 | 5880 | 1066 |
| 504 | 20240902 | 103900 | 1573272650 | 5890 | 5880 | 5890 | 5880 | 656 |
| 505 | 20240902 | 103800 | 1569414770 | 5880 | 5880 | 5880 | 5870 | 250 |
| 506 | 20240902 | 103700 | 1567944810 | 5880 | 5890 | 5890 | 5870 | 138 |
| 507 | 20240902 | 103600 | 1567133060 | 5890 | 5880 | 5890 | 5880 | 153 |
| 508 | 20240902 | 103500 | 1566233410 | 5880 | 5880 | 5880 | 5870 | 8344 |
| 509 | 20240902 | 103400 | 1517191030 | 5890 | 5900 | 5900 | 5890 | 7457 |
| 510 | 20240902 | 103300 | 1473226020 | 5900 | 5900 | 5900 | 5900 | 3157 |
| 511 | 20240902 | 103200 | 1454599720 | 5910 | 5920 | 5920 | 5900 | 768 |
| 512 | 20240902 | 103100 | 1450057260 | 5900 | 5900 | 5900 | 5900 | 1000 |
| 513 | 20240902 | 103000 | 1444157260 | 5900 | 5910 | 5910 | 5900 | 93 |
| 514 | 20240902 | 102900 | 1443608460 | 5920 | 5910 | 5920 | 5910 | 4418 |
| 515 | 20240902 | 102800 | 1417465200 | 5910 | 5920 | 5920 | 5910 | 25 |
| 516 | 20240902 | 102700 | 1417317440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 517 | 20240902 | 102600 | 1417317440 | 5920 | 5920 | 5920 | 5920 | 0 |
| 518 | 20240902 | 102500 | 1417317440 | 5920 | 5920 | 5920 | 5920 | 289 |
| 519 | 20240902 | 102400 | 1415606560 | 5920 | 5930 | 5930 | 5920 | 58 |
| 520 | 20240902 | 102300 | 1415263130 | 5930 | 5930 | 5930 | 5930 | 10 |
| 521 | 20240902 | 102200 | 1415203830 | 5920 | 5910 | 5920 | 5910 | 159 |
| 522 | 20240902 | 102100 | 1414262560 | 5910 | 5910 | 5910 | 5910 | 523 |
| 523 | 20240902 | 102000 | 1411171630 | 5910 | 5900 | 5910 | 5900 | 1052 |
| 524 | 20240902 | 101900 | 1404959630 | 5900 | 5910 | 5920 | 5900 | 1089 |
| 525 | 20240902 | 101800 | 1398533540 | 5910 | 5910 | 5920 | 5900 | 880 |
| 526 | 20240902 | 101700 | 1393331800 | 5910 | 5900 | 5910 | 5900 | 661 |
| 527 | 20240902 | 101600 | 1389431100 | 5910 | 5920 | 5920 | 5910 | 1977 |
| 528 | 20240902 | 101500 | 1377746950 | 5920 | 5910 | 5920 | 5910 | 2468 |
| 529 | 20240902 | 101400 | 1363160860 | 5910 | 5920 | 5920 | 5910 | 240 |
| 530 | 20240902 | 101300 | 1361740350 | 5910 | 5910 | 5920 | 5910 | 1242 |
| 531 | 20240902 | 101200 | 1354398730 | 5910 | 5930 | 5930 | 5910 | 1956 |
| 532 | 20240902 | 101100 | 1342833620 | 5930 | 5940 | 5940 | 5930 | 78 |
| 533 | 20240902 | 101000 | 1342370980 | 5940 | 5950 | 5950 | 5940 | 1163 |
| 534 | 20240902 | 100900 | 1335462670 | 5940 | 5940 | 5950 | 5920 | 10086 |
| 535 | 20240902 | 100800 | 1275699700 | 5950 | 5950 | 5960 | 5950 | 34 |
| 536 | 20240902 | 100700 | 1275497380 | 5950 | 5950 | 5960 | 5950 | 769 |
| 537 | 20240902 | 100600 | 1270921730 | 5960 | 5960 | 5960 | 5960 | 100 |
| 538 | 20240902 | 100500 | 1270325730 | 5960 | 5950 | 5960 | 5950 | 895 |
| 539 | 20240902 | 100400 | 1264994980 | 5950 | 5950 | 5960 | 5950 | 151 |
| 540 | 20240902 | 100300 | 1264096050 | 5950 | 5960 | 5960 | 5950 | 94 |
| 541 | 20240902 | 100200 | 1263536650 | 5960 | 5950 | 5960 | 5950 | 13 |
| 542 | 20240902 | 100100 | 1263459190 | 5960 | 5960 | 5960 | 5960 | 840 |
| 543 | 20240902 | 100000 | 1258452790 | 5960 | 5960 | 5960 | 5930 | 504 |
| 544 | 20240902 | 095900 | 1255459010 | 5960 | 5940 | 5960 | 5940 | 1588 |
| 545 | 20240902 | 095800 | 1246025090 | 5940 | 5960 | 5960 | 5930 | 1951 |
| 546 | 20240902 | 095700 | 1234431500 | 5970 | 5960 | 5970 | 5950 | 843 |
| 547 | 20240902 | 095600 | 1229411850 | 5980 | 5950 | 5980 | 5950 | 2114 |
| 548 | 20240902 | 095500 | 1216789280 | 5950 | 5940 | 5950 | 5930 | 3527 |
| 549 | 20240902 | 095400 | 1195840090 | 5940 | 5920 | 5940 | 5910 | 3286 |
| 550 | 20240902 | 095300 | 1176388100 | 5920 | 5900 | 5920 | 5900 | 5810 |
| 551 | 20240902 | 095200 | 1141995780 | 5900 | 5890 | 5900 | 5890 | 1211 |
| 552 | 20240902 | 095100 | 1134850890 | 5900 | 5920 | 5920 | 5900 | 6524 |
| 553 | 20240902 | 095000 | 1096346780 | 5910 | 5910 | 5910 | 5910 | 995 |
| 554 | 20240902 | 094900 | 1090466330 | 5910 | 5940 | 5940 | 5910 | 556 |
| 555 | 20240902 | 094800 | 1087176290 | 5940 | 5920 | 5940 | 5920 | 206 |
| 556 | 20240902 | 094700 | 1085952670 | 5920 | 5930 | 5940 | 5920 | 4555 |
| 557 | 20240902 | 094600 | 1058954680 | 5950 | 5930 | 5950 | 5930 | 1923 |
| 558 | 20240902 | 094500 | 1047550000 | 5930 | 5940 | 5940 | 5930 | 48 |
| 559 | 20240902 | 094400 | 1047264990 | 5940 | 5950 | 5950 | 5940 | 712 |
| 560 | 20240902 | 094300 | 1043029590 | 5950 | 5940 | 5950 | 5940 | 195 |
| 561 | 20240902 | 094200 | 1041869950 | 5940 | 5940 | 5940 | 5940 | 551 |
| 562 | 20240902 | 094100 | 1038597010 | 5940 | 5950 | 5960 | 5940 | 45 |
| 563 | 20240902 | 094000 | 1038329440 | 5930 | 5930 | 5930 | 5930 | 43 |
| 564 | 20240902 | 093900 | 1038074450 | 5960 | 5950 | 5960 | 5930 | 2614 |
| 565 | 20240902 | 093800 | 1022501860 | 5960 | 5960 | 5960 | 5940 | 3291 |
| 566 | 20240902 | 093700 | 1002903690 | 5960 | 5970 | 5970 | 5960 | 355 |
| 567 | 20240902 | 093600 | 1000787880 | 5970 | 5940 | 5970 | 5930 | 677 |
| 568 | 20240902 | 093500 | 996760280 | 5940 | 5940 | 5940 | 5940 | 52 |
| 569 | 20240902 | 093400 | 996451400 | 5940 | 5920 | 5940 | 5920 | 606 |
| 570 | 20240902 | 093300 | 992851880 | 5940 | 5940 | 5940 | 5940 | 61 |
| 571 | 20240902 | 093200 | 992489540 | 5950 | 5920 | 5950 | 5920 | 582 |
| 572 | 20240902 | 093100 | 989038770 | 5900 | 5920 | 5920 | 5900 | 4882 |
| 573 | 20240902 | 093000 | 960219420 | 5900 | 5920 | 5920 | 5900 | 4247 |
| 574 | 20240902 | 092900 | 935110170 | 5920 | 5920 | 5920 | 5920 | 723 |
| 575 | 20240902 | 092800 | 930830010 | 5900 | 5920 | 5920 | 5900 | 1618 |
| 576 | 20240902 | 092700 | 921272410 | 5920 | 5930 | 5930 | 5900 | 2420 |
| 577 | 20240902 | 092600 | 906969030 | 5920 | 5920 | 5920 | 5910 | 1567 |
| 578 | 20240902 | 092500 | 897704880 | 5920 | 5940 | 5950 | 5920 | 2734 |
| 579 | 20240902 | 092400 | 881506800 | 5940 | 5970 | 5970 | 5940 | 278 |
| 580 | 20240902 | 092300 | 879852280 | 5970 | 5960 | 5970 | 5960 | 3645 |
| 581 | 20240902 | 092200 | 858099690 | 5970 | 5940 | 5970 | 5930 | 3728 |
| 582 | 20240902 | 092100 | 835963610 | 5950 | 5950 | 5950 | 5940 | 2133 |
| 583 | 20240902 | 092000 | 823272310 | 5940 | 5970 | 5970 | 5930 | 10202 |
| 584 | 20240902 | 091900 | 762589220 | 5960 | 5990 | 6000 | 5960 | 5415 |
| 585 | 20240902 | 091800 | 730241840 | 5990 | 5970 | 6000 | 5970 | 3917 |
| 586 | 20240902 | 091700 | 706781740 | 5970 | 5960 | 5980 | 5960 | 2806 |
| 587 | 20240902 | 091600 | 690050900 | 5960 | 5980 | 6000 | 5960 | 3127 |
| 588 | 20240902 | 091500 | 671383560 | 5990 | 6030 | 6040 | 5960 | 10989 |
| 589 | 20240902 | 091400 | 605366350 | 6050 | 5990 | 6060 | 5970 | 14786 |
| 590 | 20240902 | 091300 | 516491040 | 6020 | 5930 | 6100 | 5930 | 17942 |
| 591 | 20240902 | 091200 | 408727190 | 5930 | 5930 | 5940 | 5930 | 1627 |
| 592 | 20240902 | 091100 | 399075860 | 5920 | 5950 | 5950 | 5920 | 1158 |
| 593 | 20240902 | 091000 | 392186320 | 5950 | 5890 | 5950 | 5880 | 3079 |
| 594 | 20240902 | 090900 | 373977660 | 5890 | 5890 | 5900 | 5880 | 5922 |
| 595 | 20240902 | 090800 | 339120620 | 5890 | 5900 | 5900 | 5880 | 3702 |
| 596 | 20240902 | 090700 | 317312700 | 5900 | 5900 | 5900 | 5900 | 548 |
| 597 | 20240902 | 090600 | 314079500 | 5900 | 5890 | 5900 | 5890 | 1660 |
| 598 | 20240902 | 090500 | 304300100 | 5900 | 5900 | 5900 | 5900 | 2564 |
| 599 | 20240902 | 090400 | 289172500 | 5910 | 5930 | 5940 | 5900 | 3819 |
| 600 | 20240902 | 090300 | 266563250 | 5930 | 5950 | 5980 | 5920 | 4753 |
| 601 | 20240902 | 090200 | 238235560 | 5940 | 5890 | 5940 | 5890 | 10908 |
| 602 | 20240902 | 090100 | 173865410 | 5890 | 5940 | 5940 | 5880 | 8300 |
| 603 | 20240902 | 090000 | 124893260 | 5940 | 5950 | 6010 | 5930 | 19935 |