28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 3 | 20240905 | 183000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 4 | 20240905 | 182900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 5 | 20240905 | 182800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 6 | 20240905 | 182700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 7 | 20240905 | 182600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 8 | 20240905 | 182500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 9 | 20240905 | 182400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 10 | 20240905 | 182300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 11 | 20240905 | 182200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 12 | 20240905 | 182100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 13 | 20240905 | 182000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 14 | 20240905 | 181900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 15 | 20240905 | 181800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 16 | 20240905 | 181700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 17 | 20240905 | 181600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 18 | 20240905 | 181500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 19 | 20240905 | 181400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 20 | 20240905 | 181300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 21 | 20240905 | 181200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 22 | 20240905 | 181100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 23 | 20240905 | 181000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 24 | 20240905 | 180900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 25 | 20240905 | 180800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 26 | 20240905 | 180700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 27 | 20240905 | 180600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 28 | 20240905 | 180500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 29 | 20240905 | 180400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 30 | 20240905 | 180300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 31 | 20240905 | 180200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 32 | 20240905 | 180100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 33 | 20240905 | 180000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 34 | 20240905 | 175900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 35 | 20240905 | 175800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 36 | 20240905 | 175700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 37 | 20240905 | 175600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 38 | 20240905 | 175500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 39 | 20240905 | 175400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 40 | 20240905 | 175300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 41 | 20240905 | 175200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 42 | 20240905 | 175100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 43 | 20240905 | 175000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 44 | 20240905 | 174900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 45 | 20240905 | 174800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 46 | 20240905 | 174700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 47 | 20240905 | 174600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 48 | 20240905 | 174500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 49 | 20240905 | 174400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 50 | 20240905 | 174300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 51 | 20240905 | 174200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 52 | 20240905 | 174100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 53 | 20240905 | 174000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 54 | 20240905 | 173900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 55 | 20240905 | 173800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 56 | 20240905 | 173700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 57 | 20240905 | 173600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 58 | 20240905 | 173500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 59 | 20240905 | 173400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 60 | 20240905 | 173300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 61 | 20240905 | 173200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 62 | 20240905 | 173100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 63 | 20240905 | 173000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 64 | 20240905 | 172900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 65 | 20240905 | 172800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 66 | 20240905 | 172700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 67 | 20240905 | 172600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 68 | 20240905 | 172500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 69 | 20240905 | 172400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 70 | 20240905 | 172300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 71 | 20240905 | 172200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 72 | 20240905 | 172100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 73 | 20240905 | 172000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 74 | 20240905 | 171900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 75 | 20240905 | 171800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 76 | 20240905 | 171700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 77 | 20240905 | 171600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 78 | 20240905 | 171500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 79 | 20240905 | 171400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 80 | 20240905 | 171300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 81 | 20240905 | 171200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 82 | 20240905 | 171100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 83 | 20240905 | 171000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 84 | 20240905 | 170900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 85 | 20240905 | 170800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 86 | 20240905 | 170700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 87 | 20240905 | 170600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 88 | 20240905 | 170500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 89 | 20240905 | 170400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 90 | 20240905 | 170300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 91 | 20240905 | 170200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 92 | 20240905 | 170100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 93 | 20240905 | 170000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 94 | 20240905 | 165900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 95 | 20240905 | 165800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 96 | 20240905 | 165700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 97 | 20240905 | 165600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 98 | 20240905 | 165500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 99 | 20240905 | 165400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 100 | 20240905 | 165300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 101 | 20240905 | 165200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 102 | 20240905 | 165100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 103 | 20240905 | 165000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 104 | 20240905 | 164900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 105 | 20240905 | 164800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 106 | 20240905 | 164700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 107 | 20240905 | 164600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 108 | 20240905 | 164500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 109 | 20240905 | 164400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 110 | 20240905 | 164300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 111 | 20240905 | 164200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 112 | 20240905 | 164100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 113 | 20240905 | 164000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 114 | 20240905 | 163900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 115 | 20240905 | 163800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 116 | 20240905 | 163700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 117 | 20240905 | 163600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 118 | 20240905 | 163500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 119 | 20240905 | 163400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 120 | 20240905 | 163300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 121 | 20240905 | 163200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 122 | 20240905 | 163100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 123 | 20240905 | 163000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 124 | 20240905 | 162900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 125 | 20240905 | 162800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 126 | 20240905 | 162700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 127 | 20240905 | 162600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 128 | 20240905 | 162500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 129 | 20240905 | 162400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 130 | 20240905 | 162300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 131 | 20240905 | 162200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 132 | 20240905 | 162100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 133 | 20240905 | 162000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 134 | 20240905 | 161900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 135 | 20240905 | 161800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 136 | 20240905 | 161700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 137 | 20240905 | 161600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 138 | 20240905 | 161500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 139 | 20240905 | 161400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 140 | 20240905 | 161300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 141 | 20240905 | 161200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 142 | 20240905 | 161100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 143 | 20240905 | 161000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 144 | 20240905 | 160900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 145 | 20240905 | 160800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 146 | 20240905 | 160700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 147 | 20240905 | 160600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 148 | 20240905 | 160500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 149 | 20240905 | 160400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 150 | 20240905 | 160300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 151 | 20240905 | 160200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 152 | 20240905 | 160100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 153 | 20240905 | 160000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 154 | 20240905 | 155900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 155 | 20240905 | 155800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 156 | 20240905 | 155700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 157 | 20240905 | 155600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 158 | 20240905 | 155500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 159 | 20240905 | 155400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 160 | 20240905 | 155300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 161 | 20240905 | 155200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 162 | 20240905 | 155100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 163 | 20240905 | 155000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 164 | 20240905 | 154900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 165 | 20240905 | 154800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 166 | 20240905 | 154700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 167 | 20240905 | 154600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 168 | 20240905 | 154500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 169 | 20240905 | 154400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 170 | 20240905 | 154300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 171 | 20240905 | 154200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 172 | 20240905 | 154100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 173 | 20240905 | 154000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 174 | 20240905 | 153900 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 175 | 20240905 | 153800 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 176 | 20240905 | 153700 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 177 | 20240905 | 153600 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 178 | 20240905 | 153500 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 179 | 20240905 | 153400 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 180 | 20240905 | 153300 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 181 | 20240905 | 153200 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 0 |
| 182 | 20240905 | 153100 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 183 | 20240905 | 153000 | 1757065480 | 8400 | 8400 | 8400 | 8400 | 2334 |
| 184 | 20240905 | 152900 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 185 | 20240905 | 152800 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 186 | 20240905 | 152700 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 187 | 20240905 | 152600 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 188 | 20240905 | 152500 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 189 | 20240905 | 152400 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 190 | 20240905 | 152300 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 191 | 20240905 | 152200 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 192 | 20240905 | 152100 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 193 | 20240905 | 152000 | 1737459880 | 8400 | 8400 | 8400 | 8400 | 0 |
| 194 | 20240905 | 151900 | 1737459880 | 8400 | 8420 | 8420 | 8400 | 306 |
| 195 | 20240905 | 151800 | 1734887270 | 8420 | 8420 | 8420 | 8410 | 195 |
| 196 | 20240905 | 151700 | 1733246800 | 8410 | 8420 | 8420 | 8400 | 1897 |
| 197 | 20240905 | 151600 | 1717304760 | 8420 | 8420 | 8420 | 8420 | 13 |
| 198 | 20240905 | 151500 | 1717195300 | 8420 | 8410 | 8420 | 8410 | 117 |
| 199 | 20240905 | 151400 | 1716211270 | 8420 | 8420 | 8420 | 8420 | 2 |
| 200 | 20240905 | 151300 | 1716194430 | 8410 | 8410 | 8410 | 8410 | 484 |
| 201 | 20240905 | 151200 | 1712123990 | 8410 | 8420 | 8420 | 8410 | 473 |
| 202 | 20240905 | 151100 | 1708145430 | 8420 | 8430 | 8430 | 8420 | 609 |
| 203 | 20240905 | 151000 | 1703017480 | 8430 | 8420 | 8430 | 8420 | 361 |
| 204 | 20240905 | 150900 | 1699977760 | 8420 | 8420 | 8420 | 8420 | 0 |
| 205 | 20240905 | 150800 | 1699977760 | 8420 | 8420 | 8430 | 8420 | 325 |
| 206 | 20240905 | 150700 | 1697241140 | 8430 | 8420 | 8430 | 8420 | 225 |
| 207 | 20240905 | 150600 | 1695346370 | 8420 | 8420 | 8420 | 8420 | 13 |
| 208 | 20240905 | 150500 | 1695236910 | 8410 | 8420 | 8420 | 8410 | 6 |
| 209 | 20240905 | 150400 | 1695186430 | 8420 | 8430 | 8430 | 8420 | 254 |
| 210 | 20240905 | 150300 | 1693046530 | 8420 | 8430 | 8440 | 8420 | 631 |
| 211 | 20240905 | 150200 | 1687727200 | 8440 | 8430 | 8440 | 8430 | 218 |
| 212 | 20240905 | 150100 | 1685889350 | 8430 | 8420 | 8440 | 8420 | 1644 |
| 213 | 20240905 | 150000 | 1672030930 | 8420 | 8420 | 8420 | 8420 | 320 |
| 214 | 20240905 | 145900 | 1669336530 | 8420 | 8420 | 8430 | 8400 | 1261 |
| 215 | 20240905 | 145800 | 1658742590 | 8420 | 8420 | 8430 | 8420 | 77 |
| 216 | 20240905 | 145700 | 1658093900 | 8420 | 8420 | 8420 | 8420 | 88 |
| 217 | 20240905 | 145600 | 1657352940 | 8410 | 8410 | 8420 | 8410 | 1076 |
| 218 | 20240905 | 145500 | 1648295210 | 8420 | 8410 | 8420 | 8410 | 292 |
| 219 | 20240905 | 145400 | 1645837920 | 8410 | 8410 | 8410 | 8410 | 22 |
| 220 | 20240905 | 145300 | 1645652900 | 8410 | 8410 | 8410 | 8410 | 210 |
| 221 | 20240905 | 145200 | 1643886800 | 8410 | 8400 | 8410 | 8400 | 282 |
| 222 | 20240905 | 145100 | 1641517880 | 8400 | 8400 | 8400 | 8400 | 133 |
| 223 | 20240905 | 145000 | 1640400680 | 8400 | 8400 | 8400 | 8400 | 60 |
| 224 | 20240905 | 144900 | 1639896680 | 8400 | 8400 | 8400 | 8400 | 0 |
| 225 | 20240905 | 144800 | 1639896680 | 8400 | 8370 | 8400 | 8360 | 410 |
| 226 | 20240905 | 144700 | 1636468780 | 8380 | 8400 | 8400 | 8380 | 8 |
| 227 | 20240905 | 144600 | 1636401650 | 8390 | 8390 | 8400 | 8390 | 88 |
| 228 | 20240905 | 144500 | 1635663300 | 8400 | 8400 | 8400 | 8400 | 30 |
| 229 | 20240905 | 144400 | 1635411300 | 8400 | 8400 | 8400 | 8400 | 367 |
| 230 | 20240905 | 144300 | 1632328500 | 8390 | 8370 | 8390 | 8360 | 5053 |
| 231 | 20240905 | 144200 | 1589934180 | 8390 | 8390 | 8400 | 8390 | 171 |
| 232 | 20240905 | 144100 | 1588499480 | 8370 | 8370 | 8370 | 8370 | 0 |
| 233 | 20240905 | 144000 | 1588499480 | 8370 | 8370 | 8370 | 8370 | 40 |
| 234 | 20240905 | 143900 | 1588164680 | 8390 | 8390 | 8390 | 8390 | 3 |
| 235 | 20240905 | 143800 | 1588139510 | 8400 | 8380 | 8400 | 8380 | 1015 |
| 236 | 20240905 | 143700 | 1579622740 | 8380 | 8380 | 8390 | 8380 | 461 |
| 237 | 20240905 | 143600 | 1575759530 | 8380 | 8370 | 8380 | 8370 | 185 |
| 238 | 20240905 | 143500 | 1574211040 | 8370 | 8370 | 8370 | 8340 | 1111 |
| 239 | 20240905 | 143400 | 1564944970 | 8370 | 8350 | 8370 | 8350 | 1528 |
| 240 | 20240905 | 143300 | 1552181150 | 8360 | 8360 | 8360 | 8360 | 2 |
| 241 | 20240905 | 143200 | 1552164430 | 8360 | 8340 | 8360 | 8340 | 14 |
| 242 | 20240905 | 143100 | 1552047550 | 8360 | 8330 | 8360 | 8330 | 1298 |
| 243 | 20240905 | 143000 | 1541210110 | 8350 | 8350 | 8350 | 8350 | 14 |
| 244 | 20240905 | 142900 | 1541093210 | 8350 | 8350 | 8350 | 8350 | 16 |
| 245 | 20240905 | 142800 | 1540959610 | 8350 | 8350 | 8350 | 8350 | 0 |
| 246 | 20240905 | 142700 | 1540959610 | 8350 | 8330 | 8350 | 8330 | 98 |
| 247 | 20240905 | 142600 | 1540142210 | 8330 | 8340 | 8340 | 8330 | 144 |
| 248 | 20240905 | 142500 | 1538942470 | 8340 | 8340 | 8340 | 8310 | 1902 |
| 249 | 20240905 | 142400 | 1523135630 | 8350 | 8360 | 8360 | 8320 | 1087 |
| 250 | 20240905 | 142300 | 1514087210 | 8360 | 8360 | 8360 | 8350 | 1523 |
| 251 | 20240905 | 142200 | 1501369930 | 8370 | 8370 | 8370 | 8370 | 12 |
| 252 | 20240905 | 142100 | 1501269490 | 8370 | 8370 | 8370 | 8370 | 110 |
| 253 | 20240905 | 142000 | 1500348790 | 8370 | 8370 | 8370 | 8370 | 22 |
| 254 | 20240905 | 141900 | 1500164650 | 8370 | 8370 | 8370 | 8370 | 320 |
| 255 | 20240905 | 141800 | 1497486250 | 8370 | 8370 | 8370 | 8370 | 97 |
| 256 | 20240905 | 141700 | 1496674360 | 8370 | 8360 | 8370 | 8360 | 130 |
| 257 | 20240905 | 141600 | 1495587540 | 8370 | 8370 | 8370 | 8360 | 9 |
| 258 | 20240905 | 141500 | 1495512230 | 8360 | 8340 | 8360 | 8310 | 1434 |
| 259 | 20240905 | 141400 | 1483572360 | 8350 | 8350 | 8350 | 8340 | 1542 |
| 260 | 20240905 | 141300 | 1470711660 | 8340 | 8350 | 8350 | 8340 | 56 |
| 261 | 20240905 | 141200 | 1470244600 | 8340 | 8340 | 8340 | 8340 | 18 |
| 262 | 20240905 | 141100 | 1470094480 | 8310 | 8310 | 8310 | 8310 | 211 |
| 263 | 20240905 | 141000 | 1468341070 | 8310 | 8320 | 8320 | 8310 | 1287 |
| 264 | 20240905 | 140900 | 1457637920 | 8320 | 8340 | 8340 | 8320 | 53 |
| 265 | 20240905 | 140800 | 1457195920 | 8330 | 8330 | 8330 | 8330 | 338 |
| 266 | 20240905 | 140700 | 1454380380 | 8330 | 8330 | 8330 | 8320 | 64 |
| 267 | 20240905 | 140600 | 1453847410 | 8330 | 8320 | 8330 | 8320 | 41 |
| 268 | 20240905 | 140500 | 1453506270 | 8320 | 8350 | 8350 | 8320 | 3632 |
| 269 | 20240905 | 140400 | 1423282130 | 8350 | 8350 | 8350 | 8350 | 83 |
| 270 | 20240905 | 140300 | 1422589080 | 8370 | 8370 | 8370 | 8370 | 0 |
| 271 | 20240905 | 140200 | 1422589080 | 8370 | 8350 | 8370 | 8350 | 53 |
| 272 | 20240905 | 140100 | 1422146470 | 8360 | 8360 | 8360 | 8360 | 1 |
| 273 | 20240905 | 140000 | 1422138110 | 8370 | 8350 | 8370 | 8330 | 1381 |
| 274 | 20240905 | 135900 | 1410625580 | 8370 | 8360 | 8370 | 8350 | 270 |
| 275 | 20240905 | 135800 | 1408368920 | 8370 | 8360 | 8370 | 8360 | 14 |
| 276 | 20240905 | 135700 | 1408251840 | 8370 | 8330 | 8370 | 8330 | 108 |
| 277 | 20240905 | 135600 | 1407351800 | 8370 | 8370 | 8370 | 8370 | 1 |
| 278 | 20240905 | 135500 | 1407343430 | 8370 | 8350 | 8370 | 8330 | 1304 |
| 279 | 20240905 | 135400 | 1396464650 | 8350 | 8370 | 8370 | 8350 | 34 |
| 280 | 20240905 | 135300 | 1396180670 | 8370 | 8370 | 8370 | 8370 | 0 |
| 281 | 20240905 | 135200 | 1396180670 | 8370 | 8370 | 8370 | 8370 | 0 |
| 282 | 20240905 | 135100 | 1396180670 | 8370 | 8360 | 8370 | 8350 | 1968 |
| 283 | 20240905 | 135000 | 1379746490 | 8360 | 8370 | 8370 | 8350 | 1442 |
| 284 | 20240905 | 134900 | 1367697250 | 8390 | 8380 | 8390 | 8380 | 58 |
| 285 | 20240905 | 134800 | 1367211190 | 8390 | 8390 | 8390 | 8390 | 5 |
| 286 | 20240905 | 134700 | 1367169240 | 8390 | 8390 | 8390 | 8390 | 12 |
| 287 | 20240905 | 134600 | 1367068560 | 8390 | 8350 | 8390 | 8350 | 9417 |
| 288 | 20240905 | 134500 | 1288160370 | 8370 | 8350 | 8370 | 8350 | 1385 |
| 289 | 20240905 | 134400 | 1276595560 | 8350 | 8350 | 8350 | 8350 | 0 |
| 290 | 20240905 | 134300 | 1276595560 | 8350 | 8340 | 8350 | 8340 | 126 |
| 291 | 20240905 | 134200 | 1275543860 | 8350 | 8350 | 8350 | 8350 | 20 |
| 292 | 20240905 | 134100 | 1275376860 | 8330 | 8330 | 8330 | 8330 | 180 |
| 293 | 20240905 | 134000 | 1273877460 | 8350 | 8350 | 8350 | 8330 | 1290 |
| 294 | 20240905 | 133900 | 1263121460 | 8360 | 8360 | 8360 | 8360 | 20 |
| 295 | 20240905 | 133800 | 1262954260 | 8360 | 8360 | 8360 | 8360 | 1 |
| 296 | 20240905 | 133700 | 1262945900 | 8360 | 8360 | 8360 | 8360 | 52 |
| 297 | 20240905 | 133600 | 1262511180 | 8360 | 8340 | 8360 | 8330 | 603 |
| 298 | 20240905 | 133500 | 1257487100 | 8360 | 8370 | 8370 | 8330 | 1260 |
| 299 | 20240905 | 133400 | 1246983020 | 8380 | 8380 | 8380 | 8380 | 30 |
| 300 | 20240905 | 133300 | 1246731620 | 8380 | 8380 | 8380 | 8350 | 152 |
| 301 | 20240905 | 133200 | 1245459120 | 8380 | 8380 | 8380 | 8380 | 559 |
| 302 | 20240905 | 133100 | 1240774700 | 8380 | 8380 | 8380 | 8380 | 0 |
| 303 | 20240905 | 133000 | 1240774700 | 8380 | 8360 | 8380 | 8340 | 2670 |
| 304 | 20240905 | 132900 | 1218453360 | 8380 | 8380 | 8380 | 8380 | 18 |
| 305 | 20240905 | 132800 | 1218302520 | 8380 | 8380 | 8380 | 8380 | 3 |
| 306 | 20240905 | 132700 | 1218277380 | 8380 | 8370 | 8380 | 8340 | 1044 |
| 307 | 20240905 | 132600 | 1209548690 | 8380 | 8380 | 8380 | 8380 | 2 |
| 308 | 20240905 | 132500 | 1209531930 | 8380 | 8370 | 8380 | 8340 | 1399 |
| 309 | 20240905 | 132400 | 1197858360 | 8380 | 8380 | 8380 | 8380 | 175 |
| 310 | 20240905 | 132300 | 1196391860 | 8380 | 8380 | 8380 | 8380 | 12 |
| 311 | 20240905 | 132200 | 1196291300 | 8380 | 8380 | 8380 | 8380 | 5 |
| 312 | 20240905 | 132100 | 1196249400 | 8380 | 8380 | 8380 | 8380 | 6 |
| 313 | 20240905 | 132000 | 1196199120 | 8380 | 8350 | 8380 | 8340 | 1471 |
| 314 | 20240905 | 131900 | 1183928310 | 8380 | 8380 | 8380 | 8380 | 4 |
| 315 | 20240905 | 131800 | 1183894790 | 8380 | 8380 | 8380 | 8340 | 204 |
| 316 | 20240905 | 131700 | 1182192830 | 8380 | 8380 | 8380 | 8380 | 10 |
| 317 | 20240905 | 131600 | 1182109030 | 8380 | 8380 | 8380 | 8370 | 27 |
| 318 | 20240905 | 131500 | 1181882870 | 8380 | 8370 | 8400 | 8330 | 1311 |
| 319 | 20240905 | 131400 | 1170937790 | 8410 | 8400 | 8410 | 8370 | 175 |
| 320 | 20240905 | 131300 | 1169469060 | 8380 | 8390 | 8390 | 8380 | 340 |
| 321 | 20240905 | 131200 | 1166619810 | 8410 | 8370 | 8410 | 8370 | 470 |
| 322 | 20240905 | 131100 | 1162674690 | 8380 | 8390 | 8390 | 8370 | 40 |
| 323 | 20240905 | 131000 | 1162339510 | 8390 | 8370 | 8390 | 8330 | 1294 |
| 324 | 20240905 | 130900 | 1151543620 | 8390 | 8390 | 8390 | 8390 | 42 |
| 325 | 20240905 | 130800 | 1151191240 | 8390 | 8390 | 8390 | 8390 | 1 |
| 326 | 20240905 | 130700 | 1151182850 | 8390 | 8390 | 8390 | 8390 | 1 |
| 327 | 20240905 | 130600 | 1151174460 | 8390 | 8390 | 8390 | 8390 | 10 |
| 328 | 20240905 | 130500 | 1151090560 | 8380 | 8380 | 8380 | 8340 | 1512 |
| 329 | 20240905 | 130400 | 1138459920 | 8390 | 8370 | 8400 | 8370 | 170 |
| 330 | 20240905 | 130300 | 1137036050 | 8370 | 8370 | 8370 | 8370 | 76 |
| 331 | 20240905 | 130200 | 1136399930 | 8370 | 8360 | 8370 | 8360 | 265 |
| 332 | 20240905 | 130100 | 1134184200 | 8360 | 8370 | 8370 | 8360 | 278 |
| 333 | 20240905 | 130000 | 1131859420 | 8370 | 8380 | 8380 | 8350 | 1834 |
| 334 | 20240905 | 125900 | 1116538990 | 8400 | 8400 | 8400 | 8400 | 1 |
| 335 | 20240905 | 125800 | 1116530590 | 8410 | 8390 | 8410 | 8380 | 88 |
| 336 | 20240905 | 125700 | 1115792250 | 8380 | 8360 | 8380 | 8350 | 561 |
| 337 | 20240905 | 125600 | 1111100510 | 8360 | 8360 | 8360 | 8360 | 248 |
| 338 | 20240905 | 125500 | 1109027230 | 8360 | 8350 | 8360 | 8350 | 2079 |
| 339 | 20240905 | 125400 | 1091666940 | 8360 | 8360 | 8360 | 8350 | 88 |
| 340 | 20240905 | 125300 | 1090931920 | 8360 | 8360 | 8370 | 8350 | 3367 |
| 341 | 20240905 | 125200 | 1062786230 | 8370 | 8370 | 8370 | 8370 | 446 |
| 342 | 20240905 | 125100 | 1059053210 | 8370 | 8390 | 8400 | 8370 | 25 |
| 343 | 20240905 | 125000 | 1058843750 | 8380 | 8370 | 8380 | 8360 | 1533 |
| 344 | 20240905 | 124900 | 1046023260 | 8380 | 8400 | 8400 | 8380 | 162 |
| 345 | 20240905 | 124800 | 1044665240 | 8400 | 8400 | 8400 | 8400 | 1 |
| 346 | 20240905 | 124700 | 1044656840 | 8400 | 8410 | 8420 | 8370 | 421 |
| 347 | 20240905 | 124600 | 1041129760 | 8420 | 8420 | 8420 | 8420 | 3 |
| 348 | 20240905 | 124500 | 1041104500 | 8420 | 8400 | 8420 | 8370 | 1278 |
| 349 | 20240905 | 124400 | 1030399780 | 8420 | 8420 | 8420 | 8420 | 17 |
| 350 | 20240905 | 124300 | 1030256640 | 8400 | 8400 | 8400 | 8400 | 130 |
| 351 | 20240905 | 124200 | 1029164640 | 8420 | 8420 | 8430 | 8420 | 61 |
| 352 | 20240905 | 124100 | 1028650980 | 8420 | 8380 | 8420 | 8360 | 838 |
| 353 | 20240905 | 124000 | 1021632950 | 8400 | 8400 | 8400 | 8370 | 1388 |
| 354 | 20240905 | 123900 | 1010003160 | 8410 | 8430 | 8430 | 8410 | 110 |
| 355 | 20240905 | 123800 | 1009077970 | 8420 | 8410 | 8420 | 8410 | 327 |
| 356 | 20240905 | 123700 | 1006327780 | 8410 | 8400 | 8410 | 8400 | 135 |
| 357 | 20240905 | 123600 | 1005192930 | 8410 | 8430 | 8430 | 8400 | 54 |
| 358 | 20240905 | 123500 | 1004738990 | 8430 | 8460 | 8460 | 8410 | 879 |
| 359 | 20240905 | 123400 | 997334600 | 8470 | 8450 | 8470 | 8450 | 185 |
| 360 | 20240905 | 123300 | 995769510 | 8450 | 8450 | 8450 | 8450 | 6 |
| 361 | 20240905 | 123200 | 995718810 | 8450 | 8450 | 8450 | 8450 | 440 |
| 362 | 20240905 | 123100 | 992000810 | 8450 | 8450 | 8450 | 8450 | 35 |
| 363 | 20240905 | 123000 | 991705060 | 8450 | 8430 | 8460 | 8430 | 2648 |
| 364 | 20240905 | 122900 | 969369550 | 8440 | 8430 | 8440 | 8430 | 156 |
| 365 | 20240905 | 122800 | 968053910 | 8430 | 8420 | 8430 | 8420 | 2498 |
| 366 | 20240905 | 122700 | 947000580 | 8420 | 8420 | 8420 | 8420 | 2 |
| 367 | 20240905 | 122600 | 946983740 | 8380 | 8380 | 8420 | 8380 | 112 |
| 368 | 20240905 | 122500 | 946044060 | 8380 | 8400 | 8410 | 8370 | 1363 |
| 369 | 20240905 | 122400 | 934625190 | 8400 | 8400 | 8400 | 8400 | 5 |
| 370 | 20240905 | 122300 | 934583190 | 8400 | 8400 | 8400 | 8400 | 22 |
| 371 | 20240905 | 122200 | 934398390 | 8400 | 8400 | 8400 | 8400 | 1 |
| 372 | 20240905 | 122100 | 934389990 | 8420 | 8420 | 8420 | 8420 | 273 |
| 373 | 20240905 | 122000 | 932091330 | 8420 | 8420 | 8420 | 8360 | 1771 |
| 374 | 20240905 | 121900 | 917254910 | 8400 | 8420 | 8420 | 8400 | 21 |
| 375 | 20240905 | 121800 | 917078290 | 8420 | 8420 | 8420 | 8400 | 117 |
| 376 | 20240905 | 121700 | 916095150 | 8420 | 8420 | 8420 | 8420 | 1 |
| 377 | 20240905 | 121600 | 916086730 | 8380 | 8380 | 8380 | 8380 | 0 |
| 378 | 20240905 | 121500 | 916086730 | 8380 | 8410 | 8410 | 8370 | 1460 |
| 379 | 20240905 | 121400 | 903855090 | 8430 | 8410 | 8430 | 8410 | 700 |
| 380 | 20240905 | 121300 | 897954190 | 8430 | 8430 | 8430 | 8430 | 182 |
| 381 | 20240905 | 121200 | 896419930 | 8430 | 8420 | 8430 | 8380 | 147 |
| 382 | 20240905 | 121100 | 895187430 | 8440 | 8450 | 8450 | 8420 | 106 |
| 383 | 20240905 | 121000 | 894294780 | 8440 | 8410 | 8440 | 8370 | 1331 |
| 384 | 20240905 | 120900 | 883131330 | 8440 | 8440 | 8440 | 8420 | 210 |
| 385 | 20240905 | 120800 | 881358960 | 8440 | 8420 | 8440 | 8420 | 112 |
| 386 | 20240905 | 120700 | 880414880 | 8410 | 8420 | 8440 | 8370 | 1203 |
| 387 | 20240905 | 120600 | 870318590 | 8420 | 8410 | 8420 | 8410 | 169 |
| 388 | 20240905 | 120500 | 868895790 | 8410 | 8390 | 8410 | 8370 | 2330 |
| 389 | 20240905 | 120400 | 849353560 | 8400 | 8400 | 8400 | 8400 | 1 |
| 390 | 20240905 | 120300 | 849345160 | 8390 | 8390 | 8390 | 8390 | 0 |
| 391 | 20240905 | 120200 | 849345160 | 8390 | 8390 | 8390 | 8390 | 0 |
| 392 | 20240905 | 120100 | 849345160 | 8390 | 8390 | 8390 | 8390 | 21 |
| 393 | 20240905 | 120000 | 849168970 | 8380 | 8380 | 8380 | 8370 | 1365 |
| 394 | 20240905 | 115900 | 837741140 | 8390 | 8390 | 8390 | 8390 | 102 |
| 395 | 20240905 | 115800 | 836885360 | 8390 | 8380 | 8390 | 8370 | 44 |
| 396 | 20240905 | 115700 | 836516370 | 8370 | 8370 | 8370 | 8370 | 0 |
| 397 | 20240905 | 115600 | 836516370 | 8370 | 8370 | 8370 | 8360 | 1005 |
| 398 | 20240905 | 115500 | 828114460 | 8370 | 8390 | 8390 | 8370 | 2146 |
| 399 | 20240905 | 115400 | 810145930 | 8400 | 8410 | 8410 | 8400 | 65 |
| 400 | 20240905 | 115300 | 809599720 | 8410 | 8410 | 8410 | 8410 | 400 |
| 401 | 20240905 | 115200 | 806235720 | 8390 | 8390 | 8390 | 8390 | 1 |
| 402 | 20240905 | 115100 | 806227330 | 8380 | 8410 | 8410 | 8380 | 367 |
| 403 | 20240905 | 115000 | 803148020 | 8400 | 8420 | 8420 | 8400 | 59 |
| 404 | 20240905 | 114900 | 802652140 | 8440 | 8440 | 8440 | 8440 | 10 |
| 405 | 20240905 | 114800 | 802567740 | 8440 | 8410 | 8440 | 8410 | 227 |
| 406 | 20240905 | 114700 | 800657660 | 8400 | 8390 | 8400 | 8390 | 151 |
| 407 | 20240905 | 114600 | 799390590 | 8380 | 8380 | 8380 | 8380 | 560 |
| 408 | 20240905 | 114500 | 794697790 | 8370 | 8400 | 8400 | 8370 | 1011 |
| 409 | 20240905 | 114400 | 786213820 | 8410 | 8410 | 8410 | 8410 | 16 |
| 410 | 20240905 | 114300 | 786079260 | 8410 | 8410 | 8410 | 8410 | 320 |
| 411 | 20240905 | 114200 | 783388060 | 8420 | 8420 | 8420 | 8420 | 0 |
| 412 | 20240905 | 114100 | 783388060 | 8420 | 8420 | 8420 | 8420 | 2 |
| 413 | 20240905 | 114000 | 783371220 | 8410 | 8410 | 8410 | 8370 | 1647 |
| 414 | 20240905 | 113900 | 769559980 | 8410 | 8400 | 8410 | 8400 | 137 |
| 415 | 20240905 | 113800 | 768408560 | 8400 | 8400 | 8400 | 8390 | 295 |
| 416 | 20240905 | 113700 | 765930760 | 8400 | 8400 | 8400 | 8400 | 1 |
| 417 | 20240905 | 113600 | 765922360 | 8390 | 8400 | 8400 | 8390 | 165 |
| 418 | 20240905 | 113500 | 764536860 | 8400 | 8410 | 8410 | 8360 | 1210 |
| 419 | 20240905 | 113400 | 754388210 | 8440 | 8440 | 8440 | 8440 | 20 |
| 420 | 20240905 | 113300 | 754219410 | 8420 | 8430 | 8430 | 8420 | 175 |
| 421 | 20240905 | 113200 | 752745810 | 8420 | 8410 | 8420 | 8410 | 350 |
| 422 | 20240905 | 113100 | 749799260 | 8400 | 8390 | 8400 | 8390 | 251 |
| 423 | 20240905 | 113000 | 747690870 | 8390 | 8380 | 8390 | 8360 | 1265 |
| 424 | 20240905 | 112900 | 737104480 | 8380 | 8410 | 8410 | 8380 | 2033 |
| 425 | 20240905 | 112800 | 720044910 | 8400 | 8410 | 8410 | 8400 | 949 |
| 426 | 20240905 | 112700 | 712071880 | 8410 | 8400 | 8410 | 8400 | 103 |
| 427 | 20240905 | 112600 | 711206650 | 8410 | 8410 | 8410 | 8400 | 153 |
| 428 | 20240905 | 112500 | 709920420 | 8410 | 8410 | 8410 | 8400 | 1692 |
| 429 | 20240905 | 112400 | 695698270 | 8420 | 8420 | 8420 | 8420 | 77 |
| 430 | 20240905 | 112300 | 695049930 | 8420 | 8420 | 8420 | 8420 | 35 |
| 431 | 20240905 | 112200 | 694755230 | 8410 | 8410 | 8410 | 8410 | 126 |
| 432 | 20240905 | 112100 | 693695570 | 8410 | 8410 | 8410 | 8400 | 874 |
| 433 | 20240905 | 112000 | 686350620 | 8430 | 8410 | 8430 | 8400 | 2208 |
| 434 | 20240905 | 111900 | 667799260 | 8410 | 8430 | 8430 | 8400 | 1941 |
| 435 | 20240905 | 111800 | 651473070 | 8420 | 8440 | 8440 | 8420 | 45 |
| 436 | 20240905 | 111700 | 651094070 | 8440 | 8450 | 8450 | 8420 | 541 |
| 437 | 20240905 | 111600 | 646535810 | 8430 | 8420 | 8450 | 8410 | 863 |
| 438 | 20240905 | 111500 | 639269410 | 8420 | 8460 | 8460 | 8420 | 2114 |
| 439 | 20240905 | 111400 | 621423780 | 8470 | 8470 | 8480 | 8470 | 19 |
| 440 | 20240905 | 111300 | 621262820 | 8470 | 8470 | 8470 | 8460 | 425 |
| 441 | 20240905 | 111200 | 617663470 | 8470 | 8460 | 8470 | 8460 | 135 |
| 442 | 20240905 | 111100 | 616521020 | 8460 | 8470 | 8470 | 8460 | 451 |
| 443 | 20240905 | 111000 | 612705550 | 8470 | 8480 | 8480 | 8450 | 1580 |
| 444 | 20240905 | 110900 | 599332720 | 8480 | 8490 | 8490 | 8480 | 482 |
| 445 | 20240905 | 110800 | 595243370 | 8500 | 8490 | 8500 | 8490 | 318 |
| 446 | 20240905 | 110700 | 592540540 | 8490 | 8490 | 8490 | 8490 | 285 |
| 447 | 20240905 | 110600 | 590120890 | 8500 | 8500 | 8500 | 8500 | 72 |
| 448 | 20240905 | 110500 | 589508890 | 8500 | 8500 | 8500 | 8480 | 1583 |
| 449 | 20240905 | 110400 | 576059390 | 8510 | 8530 | 8530 | 8510 | 1790 |
| 450 | 20240905 | 110300 | 560818330 | 8530 | 8560 | 8560 | 8530 | 1364 |
| 451 | 20240905 | 110200 | 549182960 | 8530 | 8580 | 8580 | 8530 | 1105 |
| 452 | 20240905 | 110100 | 539747130 | 8580 | 8580 | 8580 | 8540 | 505 |
| 453 | 20240905 | 110000 | 535434100 | 8580 | 8560 | 8580 | 8540 | 2044 |
| 454 | 20240905 | 105900 | 517957770 | 8560 | 8570 | 8570 | 8560 | 562 |
| 455 | 20240905 | 105800 | 513146450 | 8570 | 8590 | 8590 | 8570 | 1210 |
| 456 | 20240905 | 105700 | 502775990 | 8590 | 8590 | 8610 | 8590 | 7 |
| 457 | 20240905 | 105600 | 502715840 | 8610 | 8600 | 8610 | 8580 | 11 |
| 458 | 20240905 | 105500 | 502621320 | 8590 | 8590 | 8600 | 8580 | 1998 |
| 459 | 20240905 | 105400 | 485470070 | 8630 | 8610 | 8630 | 8600 | 2512 |
| 460 | 20240905 | 105300 | 463863020 | 8630 | 8610 | 8630 | 8610 | 17 |
| 461 | 20240905 | 105200 | 463716350 | 8630 | 8630 | 8630 | 8630 | 6 |
| 462 | 20240905 | 105100 | 463664570 | 8630 | 8630 | 8630 | 8630 | 1 |
| 463 | 20240905 | 105000 | 463655940 | 8600 | 8610 | 8630 | 8600 | 2076 |
| 464 | 20240905 | 104900 | 445786010 | 8630 | 8620 | 8640 | 8620 | 28 |
| 465 | 20240905 | 104800 | 445544620 | 8610 | 8610 | 8610 | 8610 | 0 |
| 466 | 20240905 | 104700 | 445544620 | 8610 | 8610 | 8610 | 8610 | 0 |
| 467 | 20240905 | 104600 | 445544620 | 8610 | 8610 | 8610 | 8610 | 11 |
| 468 | 20240905 | 104500 | 445449910 | 8600 | 8610 | 8640 | 8600 | 1263 |
| 469 | 20240905 | 104400 | 434585380 | 8630 | 8620 | 8630 | 8620 | 118 |
| 470 | 20240905 | 104300 | 433567060 | 8610 | 8600 | 8610 | 8600 | 794 |
| 471 | 20240905 | 104200 | 426733120 | 8610 | 8610 | 8610 | 8610 | 46 |
| 472 | 20240905 | 104100 | 426337060 | 8600 | 8610 | 8610 | 8600 | 383 |
| 473 | 20240905 | 104000 | 423043250 | 8600 | 8620 | 8620 | 8600 | 1246 |
| 474 | 20240905 | 103900 | 412323910 | 8630 | 8630 | 8630 | 8630 | 4 |
| 475 | 20240905 | 103800 | 412289390 | 8630 | 8630 | 8630 | 8630 | 41 |
| 476 | 20240905 | 103700 | 411935560 | 8630 | 8630 | 8630 | 8630 | 15 |
| 477 | 20240905 | 103600 | 411806110 | 8610 | 8610 | 8610 | 8610 | 0 |
| 478 | 20240905 | 103500 | 411806110 | 8610 | 8640 | 8640 | 8610 | 1056 |
| 479 | 20240905 | 103400 | 402713650 | 8650 | 8620 | 8650 | 8610 | 1176 |
| 480 | 20240905 | 103300 | 392581970 | 8620 | 8620 | 8620 | 8620 | 0 |
| 481 | 20240905 | 103200 | 392581970 | 8620 | 8620 | 8620 | 8620 | 1284 |
| 482 | 20240905 | 103100 | 381513890 | 8650 | 8640 | 8650 | 8640 | 61 |
| 483 | 20240905 | 103000 | 380986630 | 8650 | 8630 | 8650 | 8620 | 1257 |
| 484 | 20240905 | 102900 | 370151130 | 8650 | 8650 | 8650 | 8650 | 10 |
| 485 | 20240905 | 102800 | 370064630 | 8650 | 8650 | 8650 | 8650 | 0 |
| 486 | 20240905 | 102700 | 370064630 | 8650 | 8640 | 8650 | 8640 | 112 |
| 487 | 20240905 | 102600 | 369096830 | 8650 | 8650 | 8650 | 8650 | 0 |
| 488 | 20240905 | 102500 | 369096830 | 8650 | 8640 | 8650 | 8620 | 1494 |
| 489 | 20240905 | 102400 | 356215410 | 8650 | 8650 | 8650 | 8650 | 1 |
| 490 | 20240905 | 102300 | 356206760 | 8650 | 8650 | 8650 | 8650 | 8 |
| 491 | 20240905 | 102200 | 356137560 | 8630 | 8630 | 8630 | 8630 | 0 |
| 492 | 20240905 | 102100 | 356137560 | 8630 | 8620 | 8660 | 8620 | 1116 |
| 493 | 20240905 | 102000 | 346517580 | 8620 | 8640 | 8640 | 8620 | 1437 |
| 494 | 20240905 | 101900 | 334120290 | 8660 | 8660 | 8660 | 8660 | 0 |
| 495 | 20240905 | 101800 | 334120290 | 8660 | 8660 | 8660 | 8660 | 40 |
| 496 | 20240905 | 101700 | 333773890 | 8650 | 8660 | 8660 | 8650 | 501 |
| 497 | 20240905 | 101600 | 329440230 | 8660 | 8650 | 8660 | 8650 | 100 |
| 498 | 20240905 | 101500 | 328574250 | 8660 | 8660 | 8660 | 8660 | 2 |
| 499 | 20240905 | 101400 | 328556930 | 8670 | 8670 | 8670 | 8670 | 564 |
| 500 | 20240905 | 101300 | 323667050 | 8670 | 8670 | 8680 | 8670 | 526 |
| 501 | 20240905 | 101200 | 319102700 | 8670 | 8630 | 8670 | 8630 | 285 |
| 502 | 20240905 | 101100 | 316636410 | 8630 | 8620 | 8630 | 8620 | 225 |
| 503 | 20240905 | 101000 | 314696760 | 8620 | 8630 | 8640 | 8620 | 1263 |
| 504 | 20240905 | 100900 | 303803770 | 8640 | 8640 | 8640 | 8640 | 22 |
| 505 | 20240905 | 100800 | 303613690 | 8640 | 8630 | 8640 | 8620 | 1117 |
| 506 | 20240905 | 100700 | 293979970 | 8640 | 8640 | 8640 | 8640 | 12 |
| 507 | 20240905 | 100600 | 293876290 | 8630 | 8650 | 8650 | 8630 | 4010 |
| 508 | 20240905 | 100500 | 259261450 | 8650 | 8660 | 8660 | 8640 | 1445 |
| 509 | 20240905 | 100400 | 246755530 | 8670 | 8670 | 8670 | 8670 | 2 |
| 510 | 20240905 | 100300 | 246738190 | 8670 | 8660 | 8670 | 8660 | 314 |
| 511 | 20240905 | 100200 | 244018920 | 8660 | 8670 | 8670 | 8640 | 1026 |
| 512 | 20240905 | 100100 | 235148260 | 8650 | 8650 | 8660 | 8650 | 752 |
| 513 | 20240905 | 100000 | 228643290 | 8650 | 8650 | 8650 | 8650 | 1252 |
| 514 | 20240905 | 095900 | 217813490 | 8660 | 8660 | 8660 | 8650 | 241 |
| 515 | 20240905 | 095800 | 215727830 | 8660 | 8660 | 8660 | 8660 | 82 |
| 516 | 20240905 | 095700 | 215017710 | 8670 | 8670 | 8670 | 8670 | 30 |
| 517 | 20240905 | 095600 | 214757610 | 8670 | 8670 | 8670 | 8670 | 7 |
| 518 | 20240905 | 095500 | 214696920 | 8660 | 8670 | 8670 | 8650 | 1186 |
| 519 | 20240905 | 095400 | 204432620 | 8680 | 8680 | 8680 | 8680 | 100 |
| 520 | 20240905 | 095300 | 203564620 | 8680 | 8690 | 8690 | 8680 | 313 |
| 521 | 20240905 | 095200 | 200845170 | 8690 | 8670 | 8690 | 8670 | 91 |
| 522 | 20240905 | 095100 | 200056140 | 8670 | 8670 | 8670 | 8670 | 113 |
| 523 | 20240905 | 095000 | 199076430 | 8660 | 8690 | 8690 | 8660 | 1225 |
| 524 | 20240905 | 094900 | 188456970 | 8690 | 8690 | 8690 | 8690 | 270 |
| 525 | 20240905 | 094800 | 186110670 | 8690 | 8690 | 8690 | 8690 | 71 |
| 526 | 20240905 | 094700 | 185493680 | 8680 | 8690 | 8690 | 8680 | 63 |
| 527 | 20240905 | 094600 | 184946230 | 8690 | 8690 | 8690 | 8680 | 11 |
| 528 | 20240905 | 094500 | 184850670 | 8660 | 8680 | 8680 | 8660 | 1267 |
| 529 | 20240905 | 094400 | 173869690 | 8680 | 8680 | 8680 | 8680 | 5 |
| 530 | 20240905 | 094300 | 173826290 | 8680 | 8680 | 8680 | 8680 | 3 |
| 531 | 20240905 | 094200 | 173800250 | 8680 | 8670 | 8680 | 8670 | 7 |
| 532 | 20240905 | 094100 | 173739530 | 8660 | 8680 | 8680 | 8660 | 23 |
| 533 | 20240905 | 094000 | 173540330 | 8650 | 8660 | 8660 | 8650 | 1230 |
| 534 | 20240905 | 093900 | 162897390 | 8690 | 8690 | 8690 | 8690 | 59 |
| 535 | 20240905 | 093800 | 162384680 | 8690 | 8690 | 8690 | 8690 | 61 |
| 536 | 20240905 | 093700 | 161854590 | 8690 | 8690 | 8690 | 8690 | 2 |
| 537 | 20240905 | 093600 | 161837210 | 8690 | 8660 | 8690 | 8660 | 4 |
| 538 | 20240905 | 093500 | 161802540 | 8650 | 8670 | 8670 | 8650 | 1523 |
| 539 | 20240905 | 093400 | 148619210 | 8690 | 8660 | 8690 | 8660 | 722 |
| 540 | 20240905 | 093300 | 142345510 | 8660 | 8660 | 8660 | 8660 | 61 |
| 541 | 20240905 | 093200 | 141817250 | 8660 | 8660 | 8660 | 8660 | 134 |
| 542 | 20240905 | 093100 | 140656810 | 8660 | 8660 | 8660 | 8650 | 5 |
| 543 | 20240905 | 093000 | 140613520 | 8650 | 8670 | 8670 | 8640 | 1264 |
| 544 | 20240905 | 092900 | 129676040 | 8670 | 8680 | 8680 | 8670 | 173 |
| 545 | 20240905 | 092800 | 128174500 | 8680 | 8680 | 8680 | 8680 | 68 |
| 546 | 20240905 | 092700 | 127584260 | 8670 | 8670 | 8670 | 8670 | 3 |
| 547 | 20240905 | 092600 | 127558250 | 8680 | 8660 | 8680 | 8660 | 703 |
| 548 | 20240905 | 092500 | 121466910 | 8660 | 8650 | 8660 | 8640 | 1276 |
| 549 | 20240905 | 092400 | 110430810 | 8650 | 8650 | 8650 | 8650 | 437 |
| 550 | 20240905 | 092300 | 106650760 | 8660 | 8660 | 8660 | 8660 | 29 |
| 551 | 20240905 | 092200 | 106399620 | 8660 | 8660 | 8660 | 8650 | 27 |
| 552 | 20240905 | 092100 | 106166010 | 8650 | 8630 | 8650 | 8630 | 686 |
| 553 | 20240905 | 092000 | 100232150 | 8630 | 8650 | 8650 | 8630 | 1975 |
| 554 | 20240905 | 091900 | 83178030 | 8650 | 8650 | 8650 | 8650 | 19 |
| 555 | 20240905 | 091800 | 83013680 | 8640 | 8640 | 8640 | 8640 | 175 |
| 556 | 20240905 | 091700 | 81501680 | 8640 | 8640 | 8640 | 8630 | 320 |
| 557 | 20240905 | 091600 | 78736930 | 8640 | 8630 | 8640 | 8630 | 460 |
| 558 | 20240905 | 091500 | 74766120 | 8630 | 8660 | 8660 | 8610 | 793 |
| 559 | 20240905 | 091400 | 67919960 | 8690 | 8700 | 8700 | 8660 | 164 |
| 560 | 20240905 | 091300 | 66499110 | 8670 | 8650 | 8680 | 8650 | 1027 |
| 561 | 20240905 | 091200 | 57615090 | 8650 | 8640 | 8650 | 8640 | 173 |
| 562 | 20240905 | 091100 | 56119600 | 8640 | 8630 | 8640 | 8630 | 94 |
| 563 | 20240905 | 091000 | 55308170 | 8640 | 8650 | 8660 | 8630 | 59 |
| 564 | 20240905 | 090900 | 54798170 | 8680 | 8670 | 8680 | 8650 | 1345 |
| 565 | 20240905 | 090800 | 43159410 | 8670 | 8670 | 8670 | 8670 | 225 |
| 566 | 20240905 | 090700 | 41208660 | 8670 | 8660 | 8680 | 8660 | 602 |
| 567 | 20240905 | 090600 | 35994320 | 8660 | 8660 | 8680 | 8660 | 347 |
| 568 | 20240905 | 090500 | 32987870 | 8660 | 8690 | 8690 | 8660 | 1344 |
| 569 | 20240905 | 090400 | 21334430 | 8700 | 8700 | 8710 | 8690 | 119 |
| 570 | 20240905 | 090300 | 20300000 | 8700 | 8690 | 8700 | 8690 | 97 |
| 571 | 20240905 | 090200 | 19457050 | 8690 | 8690 | 8700 | 8690 | 129 |
| 572 | 20240905 | 090100 | 18335990 | 8690 | 8690 | 8690 | 8690 | 129 |
| 573 | 20240905 | 090000 | 17214980 | 8690 | 8670 | 8690 | 8670 | 1855 |