30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 3 | 20240905 | 190000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 4 | 20240905 | 185900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 5 | 20240905 | 185800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 6 | 20240905 | 185700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 7 | 20240905 | 185600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 8 | 20240905 | 185500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 9 | 20240905 | 185400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 10 | 20240905 | 185300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 11 | 20240905 | 185200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 12 | 20240905 | 185100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 13 | 20240905 | 185000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 14 | 20240905 | 184900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 15 | 20240905 | 184800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 16 | 20240905 | 184700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 17 | 20240905 | 184600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 18 | 20240905 | 184500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 19 | 20240905 | 184400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 20 | 20240905 | 184300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 21 | 20240905 | 184200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 22 | 20240905 | 184100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 23 | 20240905 | 184000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 24 | 20240905 | 183900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 25 | 20240905 | 183800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 26 | 20240905 | 183700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 27 | 20240905 | 183600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 28 | 20240905 | 183500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 29 | 20240905 | 183400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 30 | 20240905 | 183300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 31 | 20240905 | 183200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 32 | 20240905 | 183100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 33 | 20240905 | 183000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 34 | 20240905 | 182900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 35 | 20240905 | 182800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 36 | 20240905 | 182700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 37 | 20240905 | 182600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 38 | 20240905 | 182500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 39 | 20240905 | 182400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 40 | 20240905 | 182300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 41 | 20240905 | 182200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 42 | 20240905 | 182100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 43 | 20240905 | 182000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 44 | 20240905 | 181900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 45 | 20240905 | 181800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 46 | 20240905 | 181700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 47 | 20240905 | 181600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 48 | 20240905 | 181500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 49 | 20240905 | 181400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 50 | 20240905 | 181300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 51 | 20240905 | 181200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 52 | 20240905 | 181100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 53 | 20240905 | 181000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 54 | 20240905 | 180900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 55 | 20240905 | 180800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 56 | 20240905 | 180700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 57 | 20240905 | 180600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 58 | 20240905 | 180500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 59 | 20240905 | 180400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 60 | 20240905 | 180300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 61 | 20240905 | 180200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 62 | 20240905 | 180100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 63 | 20240905 | 180000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 64 | 20240905 | 175900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 65 | 20240905 | 175800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 66 | 20240905 | 175700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 67 | 20240905 | 175600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 68 | 20240905 | 175500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 69 | 20240905 | 175400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 70 | 20240905 | 175300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 71 | 20240905 | 175200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 72 | 20240905 | 175100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 73 | 20240905 | 175000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 74 | 20240905 | 174900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 75 | 20240905 | 174800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 76 | 20240905 | 174700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 77 | 20240905 | 174600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 78 | 20240905 | 174500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 79 | 20240905 | 174400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 80 | 20240905 | 174300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 81 | 20240905 | 174200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 82 | 20240905 | 174100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 83 | 20240905 | 174000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 84 | 20240905 | 173900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 85 | 20240905 | 173800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 86 | 20240905 | 173700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 87 | 20240905 | 173600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 88 | 20240905 | 173500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 89 | 20240905 | 173400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 90 | 20240905 | 173300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 91 | 20240905 | 173200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 92 | 20240905 | 173100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 93 | 20240905 | 173000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 94 | 20240905 | 172900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 95 | 20240905 | 172800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 96 | 20240905 | 172700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 97 | 20240905 | 172600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 98 | 20240905 | 172500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 99 | 20240905 | 172400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 100 | 20240905 | 172300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 101 | 20240905 | 172200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 102 | 20240905 | 172100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 103 | 20240905 | 172000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 104 | 20240905 | 171900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 105 | 20240905 | 171800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 106 | 20240905 | 171700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 107 | 20240905 | 171600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 108 | 20240905 | 171500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 109 | 20240905 | 171400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 110 | 20240905 | 171300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 111 | 20240905 | 171200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 112 | 20240905 | 171100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 113 | 20240905 | 171000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 114 | 20240905 | 170900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 115 | 20240905 | 170800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 116 | 20240905 | 170700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 117 | 20240905 | 170600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 118 | 20240905 | 170500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 119 | 20240905 | 170400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 120 | 20240905 | 170300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 121 | 20240905 | 170200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 122 | 20240905 | 170100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 123 | 20240905 | 170000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 124 | 20240905 | 165900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 125 | 20240905 | 165800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 126 | 20240905 | 165700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 127 | 20240905 | 165600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 128 | 20240905 | 165500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 129 | 20240905 | 165400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 130 | 20240905 | 165300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 131 | 20240905 | 165200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 132 | 20240905 | 165100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 133 | 20240905 | 165000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 134 | 20240905 | 164900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 135 | 20240905 | 164800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 136 | 20240905 | 164700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 137 | 20240905 | 164600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 138 | 20240905 | 164500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 139 | 20240905 | 164400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 140 | 20240905 | 164300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 141 | 20240905 | 164200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 142 | 20240905 | 164100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 143 | 20240905 | 164000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 144 | 20240905 | 163900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 145 | 20240905 | 163800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 146 | 20240905 | 163700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 147 | 20240905 | 163600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 148 | 20240905 | 163500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 149 | 20240905 | 163400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 150 | 20240905 | 163300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 151 | 20240905 | 163200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 152 | 20240905 | 163100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 153 | 20240905 | 163000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 154 | 20240905 | 162900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 155 | 20240905 | 162800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 156 | 20240905 | 162700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 157 | 20240905 | 162600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 158 | 20240905 | 162500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 159 | 20240905 | 162400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 160 | 20240905 | 162300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 161 | 20240905 | 162200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 162 | 20240905 | 162100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 163 | 20240905 | 162000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 164 | 20240905 | 161900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 165 | 20240905 | 161800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 166 | 20240905 | 161700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 167 | 20240905 | 161600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 168 | 20240905 | 161500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 169 | 20240905 | 161400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 170 | 20240905 | 161300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 171 | 20240905 | 161200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 172 | 20240905 | 161100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 173 | 20240905 | 161000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 174 | 20240905 | 160900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 175 | 20240905 | 160800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 176 | 20240905 | 160700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 177 | 20240905 | 160600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 178 | 20240905 | 160500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 179 | 20240905 | 160400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 180 | 20240905 | 160300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 181 | 20240905 | 160200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 182 | 20240905 | 160100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 183 | 20240905 | 160000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 184 | 20240905 | 155900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 185 | 20240905 | 155800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 186 | 20240905 | 155700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 187 | 20240905 | 155600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 188 | 20240905 | 155500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 189 | 20240905 | 155400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 190 | 20240905 | 155300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 191 | 20240905 | 155200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 192 | 20240905 | 155100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 193 | 20240905 | 155000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 194 | 20240905 | 154900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 195 | 20240905 | 154800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 196 | 20240905 | 154700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 197 | 20240905 | 154600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 198 | 20240905 | 154500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 199 | 20240905 | 154400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 200 | 20240905 | 154300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 201 | 20240905 | 154200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 202 | 20240905 | 154100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 203 | 20240905 | 154000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 204 | 20240905 | 153900 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 205 | 20240905 | 153800 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 206 | 20240905 | 153700 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 207 | 20240905 | 153600 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 208 | 20240905 | 153500 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 209 | 20240905 | 153400 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 210 | 20240905 | 153300 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 211 | 20240905 | 153200 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 0 |
| 212 | 20240905 | 153100 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 213 | 20240905 | 153000 | 2512360820 | 5260 | 5260 | 5260 | 5260 | 9546 |
| 214 | 20240905 | 152900 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 215 | 20240905 | 152800 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 216 | 20240905 | 152700 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 217 | 20240905 | 152600 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 218 | 20240905 | 152500 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 219 | 20240905 | 152400 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 220 | 20240905 | 152300 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 221 | 20240905 | 152200 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 222 | 20240905 | 152100 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 223 | 20240905 | 152000 | 2462148860 | 5300 | 5300 | 5300 | 5300 | 0 |
| 224 | 20240905 | 151900 | 2462148860 | 5300 | 5300 | 5300 | 5270 | 410 |
| 225 | 20240905 | 151800 | 2459980710 | 5290 | 5270 | 5300 | 5270 | 215 |
| 226 | 20240905 | 151700 | 2458843420 | 5270 | 5310 | 5310 | 5270 | 1454 |
| 227 | 20240905 | 151600 | 2451154800 | 5300 | 5300 | 5320 | 5300 | 566 |
| 228 | 20240905 | 151500 | 2448144880 | 5320 | 5320 | 5320 | 5300 | 1109 |
| 229 | 20240905 | 151400 | 2442252290 | 5320 | 5320 | 5320 | 5320 | 18 |
| 230 | 20240905 | 151300 | 2442156530 | 5320 | 5310 | 5320 | 5300 | 184 |
| 231 | 20240905 | 151200 | 2441178860 | 5290 | 5290 | 5290 | 5290 | 1142 |
| 232 | 20240905 | 151100 | 2435137680 | 5320 | 5310 | 5320 | 5310 | 204 |
| 233 | 20240905 | 151000 | 2434053470 | 5320 | 5320 | 5320 | 5320 | 1 |
| 234 | 20240905 | 150900 | 2434048150 | 5320 | 5300 | 5320 | 5290 | 1651 |
| 235 | 20240905 | 150800 | 2425288030 | 5300 | 5300 | 5300 | 5300 | 10 |
| 236 | 20240905 | 150700 | 2425235030 | 5310 | 5280 | 5310 | 5270 | 2750 |
| 237 | 20240905 | 150600 | 2410728610 | 5300 | 5300 | 5300 | 5300 | 57 |
| 238 | 20240905 | 150500 | 2410426510 | 5280 | 5280 | 5280 | 5280 | 1 |
| 239 | 20240905 | 150400 | 2410421230 | 5280 | 5280 | 5280 | 5280 | 576 |
| 240 | 20240905 | 150300 | 2407379950 | 5300 | 5290 | 5300 | 5280 | 1429 |
| 241 | 20240905 | 150200 | 2399816060 | 5290 | 5290 | 5290 | 5280 | 1309 |
| 242 | 20240905 | 150100 | 2392891790 | 5290 | 5290 | 5290 | 5290 | 10 |
| 243 | 20240905 | 150000 | 2392838890 | 5290 | 5290 | 5290 | 5290 | 276 |
| 244 | 20240905 | 145900 | 2391378850 | 5290 | 5280 | 5290 | 5280 | 1712 |
| 245 | 20240905 | 145800 | 2382339480 | 5270 | 5270 | 5280 | 5270 | 426 |
| 246 | 20240905 | 145700 | 2380094440 | 5280 | 5280 | 5280 | 5270 | 1213 |
| 247 | 20240905 | 145600 | 2373699510 | 5290 | 5290 | 5290 | 5290 | 3 |
| 248 | 20240905 | 145500 | 2373683640 | 5290 | 5290 | 5290 | 5290 | 1 |
| 249 | 20240905 | 145400 | 2373678350 | 5280 | 5270 | 5280 | 5270 | 1040 |
| 250 | 20240905 | 145300 | 2368192150 | 5270 | 5270 | 5280 | 5270 | 431 |
| 251 | 20240905 | 145200 | 2365920580 | 5280 | 5260 | 5280 | 5240 | 1036 |
| 252 | 20240905 | 145100 | 2360465560 | 5270 | 5290 | 5290 | 5270 | 187 |
| 253 | 20240905 | 145000 | 2359480040 | 5270 | 5280 | 5290 | 5270 | 4 |
| 254 | 20240905 | 144900 | 2359458920 | 5260 | 5290 | 5290 | 5220 | 2026 |
| 255 | 20240905 | 144800 | 2348822820 | 5280 | 5290 | 5290 | 5280 | 1469 |
| 256 | 20240905 | 144700 | 2341065640 | 5290 | 5290 | 5290 | 5280 | 84 |
| 257 | 20240905 | 144600 | 2340621610 | 5290 | 5290 | 5290 | 5290 | 103 |
| 258 | 20240905 | 144500 | 2340076740 | 5290 | 5290 | 5290 | 5290 | 16 |
| 259 | 20240905 | 144400 | 2339992100 | 5290 | 5290 | 5290 | 5260 | 70 |
| 260 | 20240905 | 144300 | 2339622990 | 5290 | 5290 | 5300 | 5280 | 328 |
| 261 | 20240905 | 144200 | 2337890660 | 5280 | 5280 | 5290 | 5280 | 135 |
| 262 | 20240905 | 144100 | 2337177800 | 5280 | 5270 | 5280 | 5270 | 400 |
| 263 | 20240905 | 144000 | 2335069310 | 5270 | 5280 | 5280 | 5250 | 832 |
| 264 | 20240905 | 143900 | 2330684190 | 5280 | 5280 | 5280 | 5280 | 37 |
| 265 | 20240905 | 143800 | 2330488830 | 5280 | 5280 | 5280 | 5280 | 547 |
| 266 | 20240905 | 143700 | 2327600670 | 5280 | 5280 | 5280 | 5280 | 2053 |
| 267 | 20240905 | 143600 | 2316760830 | 5280 | 5270 | 5280 | 5270 | 153 |
| 268 | 20240905 | 143500 | 2315954510 | 5270 | 5270 | 5270 | 5270 | 748 |
| 269 | 20240905 | 143400 | 2312012550 | 5270 | 5260 | 5270 | 5260 | 1881 |
| 270 | 20240905 | 143300 | 2302118430 | 5250 | 5250 | 5250 | 5250 | 300 |
| 271 | 20240905 | 143200 | 2300543430 | 5260 | 5260 | 5260 | 5250 | 117 |
| 272 | 20240905 | 143100 | 2299928110 | 5260 | 5250 | 5260 | 5250 | 5285 |
| 273 | 20240905 | 143000 | 2272166640 | 5250 | 5240 | 5250 | 5240 | 501 |
| 274 | 20240905 | 142900 | 2269541390 | 5240 | 5240 | 5240 | 5240 | 1097 |
| 275 | 20240905 | 142800 | 2263793110 | 5230 | 5230 | 5240 | 5230 | 417 |
| 276 | 20240905 | 142700 | 2261612150 | 5250 | 5230 | 5250 | 5200 | 3492 |
| 277 | 20240905 | 142600 | 2243384330 | 5240 | 5230 | 5240 | 5220 | 840 |
| 278 | 20240905 | 142500 | 2238997850 | 5240 | 5230 | 5240 | 5220 | 261 |
| 279 | 20240905 | 142400 | 2237632910 | 5240 | 5240 | 5240 | 5240 | 0 |
| 280 | 20240905 | 142300 | 2237632910 | 5240 | 5240 | 5250 | 5240 | 58 |
| 281 | 20240905 | 142200 | 2237328950 | 5250 | 5250 | 5260 | 5230 | 664 |
| 282 | 20240905 | 142100 | 2233851890 | 5250 | 5250 | 5260 | 5250 | 5024 |
| 283 | 20240905 | 142000 | 2207475880 | 5250 | 5250 | 5250 | 5240 | 140 |
| 284 | 20240905 | 141900 | 2206741880 | 5250 | 5250 | 5250 | 5250 | 99 |
| 285 | 20240905 | 141800 | 2206222130 | 5240 | 5250 | 5250 | 5230 | 521 |
| 286 | 20240905 | 141700 | 2203488680 | 5260 | 5260 | 5260 | 5260 | 0 |
| 287 | 20240905 | 141600 | 2203488680 | 5260 | 5250 | 5260 | 5250 | 28 |
| 288 | 20240905 | 141500 | 2203341670 | 5260 | 5250 | 5260 | 5250 | 1926 |
| 289 | 20240905 | 141400 | 2193226170 | 5250 | 5250 | 5250 | 5250 | 530 |
| 290 | 20240905 | 141300 | 2190443670 | 5250 | 5240 | 5250 | 5240 | 11 |
| 291 | 20240905 | 141200 | 2190385980 | 5240 | 5220 | 5240 | 5200 | 5023 |
| 292 | 20240905 | 141100 | 2164117390 | 5220 | 5220 | 5220 | 5210 | 63 |
| 293 | 20240905 | 141000 | 2163788930 | 5210 | 5220 | 5220 | 5190 | 623 |
| 294 | 20240905 | 140900 | 2160551070 | 5220 | 5220 | 5220 | 5200 | 447 |
| 295 | 20240905 | 140800 | 2158225430 | 5210 | 5200 | 5210 | 5200 | 810 |
| 296 | 20240905 | 140700 | 2154008650 | 5210 | 5200 | 5210 | 5200 | 1965 |
| 297 | 20240905 | 140600 | 2143790150 | 5210 | 5210 | 5210 | 5210 | 95 |
| 298 | 20240905 | 140500 | 2143295200 | 5210 | 5230 | 5230 | 5210 | 934 |
| 299 | 20240905 | 140400 | 2138428700 | 5230 | 5230 | 5230 | 5220 | 190 |
| 300 | 20240905 | 140300 | 2137436430 | 5230 | 5220 | 5230 | 5220 | 141 |
| 301 | 20240905 | 140200 | 2136699900 | 5230 | 5230 | 5230 | 5220 | 636 |
| 302 | 20240905 | 140100 | 2133377380 | 5230 | 5230 | 5230 | 5230 | 268 |
| 303 | 20240905 | 140000 | 2131975740 | 5220 | 5230 | 5230 | 5220 | 640 |
| 304 | 20240905 | 135900 | 2128634570 | 5220 | 5230 | 5230 | 5220 | 116 |
| 305 | 20240905 | 135800 | 2128028540 | 5230 | 5220 | 5230 | 5220 | 3239 |
| 306 | 20240905 | 135700 | 2111116810 | 5220 | 5220 | 5220 | 5210 | 135 |
| 307 | 20240905 | 135600 | 2110412460 | 5230 | 5220 | 5230 | 5200 | 1136 |
| 308 | 20240905 | 135500 | 2104502000 | 5220 | 5230 | 5230 | 5220 | 579 |
| 309 | 20240905 | 135400 | 2101478570 | 5230 | 5230 | 5230 | 5220 | 185 |
| 310 | 20240905 | 135300 | 2100512570 | 5230 | 5230 | 5230 | 5230 | 1040 |
| 311 | 20240905 | 135200 | 2095073370 | 5240 | 5230 | 5240 | 5230 | 266 |
| 312 | 20240905 | 135100 | 2093681720 | 5240 | 5240 | 5250 | 5230 | 524 |
| 313 | 20240905 | 135000 | 2090938280 | 5250 | 5230 | 5250 | 5220 | 2600 |
| 314 | 20240905 | 134900 | 2077329700 | 5230 | 5240 | 5250 | 5230 | 1813 |
| 315 | 20240905 | 134800 | 2067839220 | 5230 | 5230 | 5230 | 5230 | 2406 |
| 316 | 20240905 | 134700 | 2055255840 | 5230 | 5220 | 5230 | 5220 | 323 |
| 317 | 20240905 | 134600 | 2053569580 | 5220 | 5210 | 5230 | 5200 | 4604 |
| 318 | 20240905 | 134500 | 2029546280 | 5210 | 5200 | 5220 | 5190 | 9100 |
| 319 | 20240905 | 134400 | 1982221740 | 5200 | 5200 | 5210 | 5190 | 2958 |
| 320 | 20240905 | 134300 | 1966849190 | 5210 | 5220 | 5230 | 5200 | 5656 |
| 321 | 20240905 | 134200 | 1937424920 | 5230 | 5230 | 5230 | 5210 | 1369 |
| 322 | 20240905 | 134100 | 1930278730 | 5230 | 5230 | 5230 | 5230 | 77 |
| 323 | 20240905 | 134000 | 1929876020 | 5230 | 5230 | 5230 | 5220 | 22 |
| 324 | 20240905 | 133900 | 1929761050 | 5230 | 5230 | 5230 | 5230 | 18 |
| 325 | 20240905 | 133800 | 1929666910 | 5230 | 5230 | 5230 | 5220 | 411 |
| 326 | 20240905 | 133700 | 1927518970 | 5220 | 5220 | 5230 | 5220 | 166 |
| 327 | 20240905 | 133600 | 1926652400 | 5230 | 5230 | 5230 | 5230 | 6 |
| 328 | 20240905 | 133500 | 1926621020 | 5230 | 5230 | 5230 | 5220 | 1133 |
| 329 | 20240905 | 133400 | 1920706440 | 5230 | 5240 | 5240 | 5230 | 5 |
| 330 | 20240905 | 133300 | 1920680250 | 5240 | 5230 | 5240 | 5220 | 68 |
| 331 | 20240905 | 133200 | 1920324580 | 5230 | 5240 | 5250 | 5230 | 2289 |
| 332 | 20240905 | 133100 | 1908347390 | 5250 | 5260 | 5260 | 5240 | 604 |
| 333 | 20240905 | 133000 | 1905182360 | 5250 | 5260 | 5260 | 5240 | 249 |
| 334 | 20240905 | 132900 | 1903877150 | 5250 | 5250 | 5250 | 5250 | 200 |
| 335 | 20240905 | 132800 | 1902827150 | 5250 | 5250 | 5250 | 5240 | 608 |
| 336 | 20240905 | 132700 | 1899641150 | 5250 | 5250 | 5250 | 5250 | 136 |
| 337 | 20240905 | 132600 | 1898927150 | 5250 | 5240 | 5250 | 5240 | 1835 |
| 338 | 20240905 | 132500 | 1889306540 | 5240 | 5240 | 5240 | 5240 | 994 |
| 339 | 20240905 | 132400 | 1884097980 | 5240 | 5240 | 5240 | 5240 | 2 |
| 340 | 20240905 | 132300 | 1884087500 | 5240 | 5250 | 5250 | 5230 | 40 |
| 341 | 20240905 | 132200 | 1883877920 | 5240 | 5240 | 5250 | 5240 | 151 |
| 342 | 20240905 | 132100 | 1883086330 | 5250 | 5240 | 5250 | 5240 | 120 |
| 343 | 20240905 | 132000 | 1882457520 | 5250 | 5240 | 5250 | 5230 | 150 |
| 344 | 20240905 | 131900 | 1881672220 | 5230 | 5260 | 5260 | 5230 | 74 |
| 345 | 20240905 | 131800 | 1881283640 | 5260 | 5230 | 5260 | 5220 | 2499 |
| 346 | 20240905 | 131700 | 1868197430 | 5230 | 5220 | 5230 | 5220 | 61 |
| 347 | 20240905 | 131600 | 1867878630 | 5230 | 5230 | 5230 | 5220 | 925 |
| 348 | 20240905 | 131500 | 1863046010 | 5230 | 5220 | 5230 | 5220 | 766 |
| 349 | 20240905 | 131400 | 1859047470 | 5220 | 5230 | 5230 | 5220 | 203 |
| 350 | 20240905 | 131300 | 1857985850 | 5220 | 5220 | 5230 | 5220 | 44 |
| 351 | 20240905 | 131200 | 1857756120 | 5220 | 5230 | 5230 | 5220 | 507 |
| 352 | 20240905 | 131100 | 1855109530 | 5220 | 5240 | 5240 | 5220 | 1397 |
| 353 | 20240905 | 131000 | 1847803390 | 5240 | 5250 | 5260 | 5230 | 266 |
| 354 | 20240905 | 130900 | 1846410190 | 5250 | 5240 | 5250 | 5240 | 824 |
| 355 | 20240905 | 130800 | 1842084220 | 5240 | 5240 | 5240 | 5240 | 4678 |
| 356 | 20240905 | 130700 | 1817571500 | 5220 | 5230 | 5230 | 5220 | 4431 |
| 357 | 20240905 | 130600 | 1794397500 | 5230 | 5210 | 5230 | 5210 | 3792 |
| 358 | 20240905 | 130500 | 1774600820 | 5210 | 5220 | 5230 | 5210 | 2774 |
| 359 | 20240905 | 130400 | 1760136060 | 5220 | 5230 | 5240 | 5220 | 471 |
| 360 | 20240905 | 130300 | 1757673720 | 5230 | 5220 | 5230 | 5210 | 993 |
| 361 | 20240905 | 130200 | 1752488610 | 5240 | 5230 | 5240 | 5230 | 38 |
| 362 | 20240905 | 130100 | 1752289630 | 5230 | 5240 | 5250 | 5230 | 834 |
| 363 | 20240905 | 130000 | 1747922940 | 5240 | 5230 | 5240 | 5230 | 562 |
| 364 | 20240905 | 125900 | 1744979850 | 5240 | 5220 | 5240 | 5220 | 466 |
| 365 | 20240905 | 125800 | 1742544540 | 5230 | 5240 | 5240 | 5220 | 3230 |
| 366 | 20240905 | 125700 | 1725652460 | 5240 | 5240 | 5250 | 5240 | 1642 |
| 367 | 20240905 | 125600 | 1717048140 | 5250 | 5240 | 5250 | 5240 | 629 |
| 368 | 20240905 | 125500 | 1713750880 | 5260 | 5250 | 5260 | 5240 | 6099 |
| 369 | 20240905 | 125400 | 1681742120 | 5250 | 5270 | 5270 | 5250 | 1262 |
| 370 | 20240905 | 125300 | 1675106190 | 5270 | 5270 | 5270 | 5270 | 0 |
| 371 | 20240905 | 125200 | 1675106190 | 5270 | 5250 | 5270 | 5250 | 146 |
| 372 | 20240905 | 125100 | 1674339120 | 5260 | 5260 | 5260 | 5250 | 2863 |
| 373 | 20240905 | 125000 | 1659296410 | 5260 | 5260 | 5260 | 5250 | 2626 |
| 374 | 20240905 | 124900 | 1645494760 | 5260 | 5260 | 5260 | 5260 | 314 |
| 375 | 20240905 | 124800 | 1643843120 | 5270 | 5270 | 5270 | 5270 | 26 |
| 376 | 20240905 | 124700 | 1643706100 | 5280 | 5270 | 5280 | 5260 | 890 |
| 377 | 20240905 | 124600 | 1639024460 | 5280 | 5270 | 5280 | 5260 | 40 |
| 378 | 20240905 | 124500 | 1638813780 | 5270 | 5280 | 5280 | 5270 | 352 |
| 379 | 20240905 | 124400 | 1636955230 | 5280 | 5280 | 5280 | 5280 | 118 |
| 380 | 20240905 | 124300 | 1636332190 | 5280 | 5280 | 5280 | 5280 | 0 |
| 381 | 20240905 | 124200 | 1636332190 | 5280 | 5280 | 5280 | 5270 | 1040 |
| 382 | 20240905 | 124100 | 1630841420 | 5270 | 5270 | 5270 | 5270 | 159 |
| 383 | 20240905 | 124000 | 1630003490 | 5270 | 5260 | 5270 | 5260 | 64 |
| 384 | 20240905 | 123900 | 1629666540 | 5260 | 5260 | 5270 | 5260 | 201 |
| 385 | 20240905 | 123800 | 1628608280 | 5270 | 5280 | 5280 | 5270 | 662 |
| 386 | 20240905 | 123700 | 1625119520 | 5280 | 5280 | 5280 | 5280 | 0 |
| 387 | 20240905 | 123600 | 1625119520 | 5280 | 5270 | 5280 | 5270 | 152 |
| 388 | 20240905 | 123500 | 1624318470 | 5270 | 5270 | 5270 | 5270 | 0 |
| 389 | 20240905 | 123400 | 1624318470 | 5270 | 5270 | 5270 | 5270 | 17 |
| 390 | 20240905 | 123300 | 1624228880 | 5270 | 5270 | 5290 | 5270 | 480 |
| 391 | 20240905 | 123200 | 1621695280 | 5270 | 5270 | 5270 | 5270 | 1604 |
| 392 | 20240905 | 123100 | 1613242200 | 5270 | 5270 | 5270 | 5270 | 0 |
| 393 | 20240905 | 123000 | 1613242200 | 5270 | 5260 | 5270 | 5260 | 568 |
| 394 | 20240905 | 122900 | 1610252880 | 5260 | 5260 | 5260 | 5260 | 194 |
| 395 | 20240905 | 122800 | 1609232440 | 5240 | 5250 | 5260 | 5240 | 2815 |
| 396 | 20240905 | 122700 | 1594454440 | 5250 | 5260 | 5260 | 5250 | 1600 |
| 397 | 20240905 | 122600 | 1586044440 | 5260 | 5260 | 5260 | 5260 | 905 |
| 398 | 20240905 | 122500 | 1581284140 | 5260 | 5280 | 5280 | 5260 | 2000 |
| 399 | 20240905 | 122400 | 1570750400 | 5290 | 5290 | 5290 | 5290 | 130 |
| 400 | 20240905 | 122300 | 1570062700 | 5290 | 5290 | 5290 | 5290 | 357 |
| 401 | 20240905 | 122200 | 1568174170 | 5310 | 5310 | 5310 | 5310 | 519 |
| 402 | 20240905 | 122100 | 1565418280 | 5310 | 5260 | 5310 | 5260 | 1345 |
| 403 | 20240905 | 122000 | 1558330400 | 5270 | 5270 | 5270 | 5240 | 1364 |
| 404 | 20240905 | 121900 | 1551164720 | 5270 | 5280 | 5280 | 5260 | 2676 |
| 405 | 20240905 | 121800 | 1537040470 | 5280 | 5300 | 5300 | 5280 | 5072 |
| 406 | 20240905 | 121700 | 1510186340 | 5300 | 5300 | 5310 | 5300 | 423 |
| 407 | 20240905 | 121600 | 1507944400 | 5310 | 5310 | 5310 | 5310 | 701 |
| 408 | 20240905 | 121500 | 1504222090 | 5310 | 5310 | 5310 | 5310 | 976 |
| 409 | 20240905 | 121400 | 1499039530 | 5310 | 5310 | 5310 | 5310 | 493 |
| 410 | 20240905 | 121300 | 1496421700 | 5310 | 5310 | 5310 | 5310 | 896 |
| 411 | 20240905 | 121200 | 1491663940 | 5320 | 5320 | 5320 | 5320 | 501 |
| 412 | 20240905 | 121100 | 1488998620 | 5310 | 5310 | 5320 | 5310 | 1296 |
| 413 | 20240905 | 121000 | 1482116820 | 5320 | 5310 | 5320 | 5310 | 14 |
| 414 | 20240905 | 120900 | 1482042440 | 5320 | 5330 | 5330 | 5320 | 1198 |
| 415 | 20240905 | 120800 | 1475668060 | 5340 | 5340 | 5340 | 5340 | 1 |
| 416 | 20240905 | 120700 | 1475662720 | 5340 | 5320 | 5340 | 5320 | 20 |
| 417 | 20240905 | 120600 | 1475556300 | 5330 | 5330 | 5340 | 5330 | 872 |
| 418 | 20240905 | 120500 | 1470908530 | 5340 | 5340 | 5340 | 5340 | 12 |
| 419 | 20240905 | 120400 | 1470844450 | 5340 | 5330 | 5340 | 5330 | 213 |
| 420 | 20240905 | 120300 | 1469708140 | 5330 | 5330 | 5330 | 5330 | 49 |
| 421 | 20240905 | 120200 | 1469446970 | 5330 | 5330 | 5330 | 5330 | 0 |
| 422 | 20240905 | 120100 | 1469446970 | 5330 | 5340 | 5340 | 5330 | 2015 |
| 423 | 20240905 | 120000 | 1458706870 | 5350 | 5350 | 5350 | 5350 | 622 |
| 424 | 20240905 | 115900 | 1455379170 | 5350 | 5340 | 5350 | 5330 | 348 |
| 425 | 20240905 | 115800 | 1453523740 | 5340 | 5340 | 5350 | 5340 | 772 |
| 426 | 20240905 | 115700 | 1449396260 | 5350 | 5340 | 5350 | 5340 | 21 |
| 427 | 20240905 | 115600 | 1449284100 | 5350 | 5340 | 5350 | 5340 | 243 |
| 428 | 20240905 | 115500 | 1447986450 | 5350 | 5350 | 5350 | 5350 | 22 |
| 429 | 20240905 | 115400 | 1447868750 | 5350 | 5350 | 5350 | 5350 | 0 |
| 430 | 20240905 | 115300 | 1447868750 | 5350 | 5340 | 5350 | 5340 | 92 |
| 431 | 20240905 | 115200 | 1447377350 | 5350 | 5350 | 5350 | 5350 | 0 |
| 432 | 20240905 | 115100 | 1447377350 | 5350 | 5340 | 5350 | 5340 | 172 |
| 433 | 20240905 | 115000 | 1446458840 | 5340 | 5340 | 5360 | 5330 | 200 |
| 434 | 20240905 | 114900 | 1445391150 | 5350 | 5340 | 5350 | 5340 | 336 |
| 435 | 20240905 | 114800 | 1443596900 | 5360 | 5360 | 5360 | 5360 | 1 |
| 436 | 20240905 | 114700 | 1443591540 | 5360 | 5340 | 5360 | 5340 | 4480 |
| 437 | 20240905 | 114600 | 1419668300 | 5360 | 5350 | 5360 | 5350 | 401 |
| 438 | 20240905 | 114500 | 1417522940 | 5360 | 5330 | 5360 | 5330 | 2 |
| 439 | 20240905 | 114400 | 1417512250 | 5360 | 5340 | 5360 | 5340 | 201 |
| 440 | 20240905 | 114300 | 1416438890 | 5360 | 5320 | 5360 | 5320 | 624 |
| 441 | 20240905 | 114200 | 1413104170 | 5360 | 5350 | 5370 | 5330 | 1238 |
| 442 | 20240905 | 114100 | 1406503810 | 5370 | 5340 | 5370 | 5330 | 2058 |
| 443 | 20240905 | 114000 | 1395526350 | 5370 | 5370 | 5370 | 5350 | 1114 |
| 444 | 20240905 | 113900 | 1389561390 | 5360 | 5370 | 5370 | 5360 | 123 |
| 445 | 20240905 | 113800 | 1388900980 | 5370 | 5370 | 5370 | 5370 | 0 |
| 446 | 20240905 | 113700 | 1388900980 | 5370 | 5360 | 5370 | 5360 | 213 |
| 447 | 20240905 | 113600 | 1387759290 | 5360 | 5330 | 5360 | 5330 | 82 |
| 448 | 20240905 | 113500 | 1387321870 | 5360 | 5360 | 5360 | 5330 | 324 |
| 449 | 20240905 | 113400 | 1385588860 | 5360 | 5360 | 5360 | 5350 | 1110 |
| 450 | 20240905 | 113300 | 1379649850 | 5360 | 5340 | 5360 | 5340 | 1124 |
| 451 | 20240905 | 113200 | 1373646350 | 5340 | 5320 | 5340 | 5320 | 1175 |
| 452 | 20240905 | 113100 | 1367389220 | 5330 | 5310 | 5330 | 5310 | 248 |
| 453 | 20240905 | 113000 | 1366071190 | 5330 | 5300 | 5330 | 5290 | 1549 |
| 454 | 20240905 | 112900 | 1357856990 | 5320 | 5330 | 5330 | 5300 | 3702 |
| 455 | 20240905 | 112800 | 1338221170 | 5320 | 5310 | 5330 | 5310 | 1105 |
| 456 | 20240905 | 112700 | 1332348730 | 5320 | 5320 | 5320 | 5310 | 297 |
| 457 | 20240905 | 112600 | 1330770690 | 5310 | 5320 | 5330 | 5310 | 2702 |
| 458 | 20240905 | 112500 | 1316421890 | 5340 | 5320 | 5340 | 5320 | 372 |
| 459 | 20240905 | 112400 | 1314440820 | 5330 | 5330 | 5340 | 5310 | 2245 |
| 460 | 20240905 | 112300 | 1302512180 | 5360 | 5340 | 5370 | 5330 | 1431 |
| 461 | 20240905 | 112200 | 1294851200 | 5330 | 5330 | 5370 | 5320 | 1850 |
| 462 | 20240905 | 112100 | 1284962240 | 5320 | 5330 | 5330 | 5320 | 649 |
| 463 | 20240905 | 112000 | 1281509160 | 5340 | 5340 | 5340 | 5340 | 867 |
| 464 | 20240905 | 111900 | 1276879380 | 5320 | 5330 | 5340 | 5310 | 7191 |
| 465 | 20240905 | 111800 | 1238656090 | 5330 | 5350 | 5350 | 5330 | 3838 |
| 466 | 20240905 | 111700 | 1218167510 | 5350 | 5350 | 5350 | 5350 | 389 |
| 467 | 20240905 | 111600 | 1216086360 | 5350 | 5350 | 5350 | 5340 | 522 |
| 468 | 20240905 | 111500 | 1213293670 | 5350 | 5360 | 5360 | 5350 | 688 |
| 469 | 20240905 | 111400 | 1209611070 | 5350 | 5350 | 5380 | 5350 | 61 |
| 470 | 20240905 | 111300 | 1209284120 | 5350 | 5350 | 5350 | 5350 | 1198 |
| 471 | 20240905 | 111200 | 1202874820 | 5350 | 5370 | 5370 | 5350 | 301 |
| 472 | 20240905 | 111100 | 1201261390 | 5380 | 5360 | 5380 | 5360 | 373 |
| 473 | 20240905 | 111000 | 1199260030 | 5360 | 5350 | 5360 | 5310 | 2013 |
| 474 | 20240905 | 110900 | 1188521820 | 5340 | 5360 | 5370 | 5320 | 5691 |
| 475 | 20240905 | 110800 | 1158124330 | 5370 | 5400 | 5400 | 5370 | 3068 |
| 476 | 20240905 | 110700 | 1141610640 | 5410 | 5400 | 5410 | 5400 | 255 |
| 477 | 20240905 | 110600 | 1140233090 | 5400 | 5450 | 5450 | 5400 | 7384 |
| 478 | 20240905 | 110500 | 1100238160 | 5430 | 5440 | 5450 | 5430 | 441 |
| 479 | 20240905 | 110400 | 1097838940 | 5450 | 5430 | 5450 | 5420 | 1394 |
| 480 | 20240905 | 110300 | 1090269780 | 5430 | 5450 | 5450 | 5430 | 4357 |
| 481 | 20240905 | 110200 | 1066589140 | 5460 | 5440 | 5460 | 5440 | 1360 |
| 482 | 20240905 | 110100 | 1059179540 | 5440 | 5460 | 5460 | 5440 | 978 |
| 483 | 20240905 | 110000 | 1053856260 | 5460 | 5430 | 5470 | 5430 | 759 |
| 484 | 20240905 | 105900 | 1049728150 | 5420 | 5430 | 5440 | 5420 | 3071 |
| 485 | 20240905 | 105800 | 1033068390 | 5440 | 5440 | 5470 | 5440 | 1146 |
| 486 | 20240905 | 105700 | 1026833810 | 5440 | 5440 | 5440 | 5440 | 167 |
| 487 | 20240905 | 105600 | 1025925330 | 5470 | 5450 | 5470 | 5440 | 2809 |
| 488 | 20240905 | 105500 | 1010621320 | 5460 | 5460 | 5460 | 5460 | 244 |
| 489 | 20240905 | 105400 | 1009289080 | 5460 | 5470 | 5470 | 5460 | 147 |
| 490 | 20240905 | 105300 | 1008486360 | 5470 | 5480 | 5480 | 5460 | 3012 |
| 491 | 20240905 | 105200 | 992018860 | 5480 | 5480 | 5480 | 5480 | 619 |
| 492 | 20240905 | 105100 | 988626740 | 5480 | 5500 | 5500 | 5480 | 5565 |
| 493 | 20240905 | 105000 | 958059090 | 5500 | 5510 | 5510 | 5500 | 2576 |
| 494 | 20240905 | 104900 | 943876530 | 5530 | 5510 | 5530 | 5510 | 724 |
| 495 | 20240905 | 104800 | 939887190 | 5510 | 5520 | 5520 | 5510 | 633 |
| 496 | 20240905 | 104700 | 936393810 | 5540 | 5540 | 5540 | 5540 | 15 |
| 497 | 20240905 | 104600 | 936310710 | 5520 | 5540 | 5540 | 5520 | 241 |
| 498 | 20240905 | 104500 | 934979560 | 5530 | 5550 | 5550 | 5530 | 57 |
| 499 | 20240905 | 104400 | 934663880 | 5540 | 5540 | 5540 | 5530 | 363 |
| 500 | 20240905 | 104300 | 932652990 | 5540 | 5550 | 5550 | 5540 | 15 |
| 501 | 20240905 | 104200 | 932569790 | 5550 | 5550 | 5550 | 5550 | 32 |
| 502 | 20240905 | 104100 | 932392190 | 5550 | 5540 | 5560 | 5530 | 531 |
| 503 | 20240905 | 104000 | 929453080 | 5550 | 5580 | 5580 | 5510 | 3464 |
| 504 | 20240905 | 103900 | 910313440 | 5560 | 5580 | 5580 | 5560 | 1041 |
| 505 | 20240905 | 103800 | 904525280 | 5560 | 5580 | 5600 | 5560 | 2640 |
| 506 | 20240905 | 103700 | 889819860 | 5580 | 5590 | 5620 | 5560 | 1213 |
| 507 | 20240905 | 103600 | 883037640 | 5590 | 5660 | 5700 | 5560 | 13104 |
| 508 | 20240905 | 103500 | 809444460 | 5670 | 5480 | 5700 | 5480 | 29311 |
| 509 | 20240905 | 103400 | 644888220 | 5490 | 5500 | 5500 | 5490 | 22 |
| 510 | 20240905 | 103300 | 644767240 | 5500 | 5500 | 5500 | 5500 | 207 |
| 511 | 20240905 | 103200 | 643628740 | 5500 | 5490 | 5500 | 5480 | 668 |
| 512 | 20240905 | 103100 | 639960770 | 5490 | 5490 | 5490 | 5480 | 454 |
| 513 | 20240905 | 103000 | 637472750 | 5480 | 5480 | 5490 | 5470 | 1625 |
| 514 | 20240905 | 102900 | 628580990 | 5490 | 5480 | 5500 | 5470 | 552 |
| 515 | 20240905 | 102800 | 625555830 | 5480 | 5500 | 5500 | 5470 | 1954 |
| 516 | 20240905 | 102700 | 614847310 | 5510 | 5510 | 5510 | 5500 | 2164 |
| 517 | 20240905 | 102600 | 602945220 | 5510 | 5490 | 5510 | 5490 | 2367 |
| 518 | 20240905 | 102500 | 589944840 | 5510 | 5500 | 5510 | 5490 | 1600 |
| 519 | 20240905 | 102400 | 581159640 | 5510 | 5510 | 5510 | 5510 | 22 |
| 520 | 20240905 | 102300 | 581038420 | 5510 | 5510 | 5510 | 5500 | 154 |
| 521 | 20240905 | 102200 | 580190470 | 5510 | 5500 | 5510 | 5500 | 68 |
| 522 | 20240905 | 102100 | 579816250 | 5500 | 5500 | 5510 | 5490 | 373 |
| 523 | 20240905 | 102000 | 577764920 | 5510 | 5500 | 5510 | 5500 | 1002 |
| 524 | 20240905 | 101900 | 572253540 | 5510 | 5500 | 5510 | 5500 | 383 |
| 525 | 20240905 | 101800 | 570146460 | 5500 | 5500 | 5510 | 5500 | 129 |
| 526 | 20240905 | 101700 | 569436620 | 5500 | 5500 | 5510 | 5500 | 921 |
| 527 | 20240905 | 101600 | 564370950 | 5500 | 5500 | 5500 | 5500 | 2615 |
| 528 | 20240905 | 101500 | 549988450 | 5510 | 5510 | 5520 | 5510 | 396 |
| 529 | 20240905 | 101400 | 547806430 | 5510 | 5500 | 5510 | 5500 | 795 |
| 530 | 20240905 | 101300 | 543428000 | 5500 | 5510 | 5520 | 5500 | 2154 |
| 531 | 20240905 | 101200 | 531563360 | 5510 | 5530 | 5530 | 5510 | 1156 |
| 532 | 20240905 | 101100 | 525191700 | 5520 | 5520 | 5520 | 5520 | 194 |
| 533 | 20240905 | 101000 | 524120820 | 5520 | 5530 | 5530 | 5520 | 1397 |
| 534 | 20240905 | 100900 | 516409320 | 5530 | 5530 | 5540 | 5520 | 720 |
| 535 | 20240905 | 100800 | 512431620 | 5530 | 5540 | 5550 | 5530 | 2311 |
| 536 | 20240905 | 100700 | 499638300 | 5550 | 5550 | 5550 | 5540 | 314 |
| 537 | 20240905 | 100600 | 497898630 | 5550 | 5560 | 5560 | 5550 | 7 |
| 538 | 20240905 | 100500 | 497859770 | 5570 | 5540 | 5570 | 5540 | 138 |
| 539 | 20240905 | 100400 | 497094840 | 5540 | 5540 | 5560 | 5540 | 2665 |
| 540 | 20240905 | 100300 | 482290140 | 5540 | 5550 | 5560 | 5540 | 684 |
| 541 | 20240905 | 100200 | 478498430 | 5550 | 5570 | 5570 | 5550 | 2495 |
| 542 | 20240905 | 100100 | 464648960 | 5570 | 5580 | 5580 | 5560 | 2981 |
| 543 | 20240905 | 100000 | 448071720 | 5580 | 5570 | 5580 | 5560 | 1081 |
| 544 | 20240905 | 095900 | 442042910 | 5580 | 5570 | 5580 | 5560 | 563 |
| 545 | 20240905 | 095800 | 438907220 | 5570 | 5570 | 5570 | 5570 | 39 |
| 546 | 20240905 | 095700 | 438689990 | 5570 | 5560 | 5580 | 5560 | 873 |
| 547 | 20240905 | 095600 | 433830630 | 5560 | 5560 | 5570 | 5560 | 1422 |
| 548 | 20240905 | 095500 | 425924120 | 5570 | 5560 | 5570 | 5560 | 629 |
| 549 | 20240905 | 095400 | 422426810 | 5560 | 5570 | 5570 | 5550 | 540 |
| 550 | 20240905 | 095300 | 419428680 | 5550 | 5560 | 5580 | 5540 | 1230 |
| 551 | 20240905 | 095200 | 412602850 | 5580 | 5560 | 5580 | 5560 | 1685 |
| 552 | 20240905 | 095100 | 403234150 | 5590 | 5590 | 5590 | 5590 | 2 |
| 553 | 20240905 | 095000 | 403222970 | 5590 | 5590 | 5590 | 5570 | 34 |
| 554 | 20240905 | 094900 | 403033350 | 5590 | 5590 | 5590 | 5570 | 405 |
| 555 | 20240905 | 094800 | 400777400 | 5570 | 5600 | 5600 | 5570 | 1009 |
| 556 | 20240905 | 094700 | 395156880 | 5600 | 5600 | 5600 | 5600 | 0 |
| 557 | 20240905 | 094600 | 395156880 | 5600 | 5580 | 5600 | 5580 | 1538 |
| 558 | 20240905 | 094500 | 386574820 | 5590 | 5590 | 5590 | 5590 | 5 |
| 559 | 20240905 | 094400 | 386546870 | 5610 | 5590 | 5610 | 5590 | 230 |
| 560 | 20240905 | 094300 | 385260590 | 5600 | 5600 | 5600 | 5600 | 206 |
| 561 | 20240905 | 094200 | 384106990 | 5600 | 5590 | 5600 | 5590 | 136 |
| 562 | 20240905 | 094100 | 383345490 | 5600 | 5580 | 5600 | 5580 | 1803 |
| 563 | 20240905 | 094000 | 373276690 | 5590 | 5590 | 5590 | 5590 | 13 |
| 564 | 20240905 | 093900 | 373204020 | 5590 | 5580 | 5590 | 5580 | 645 |
| 565 | 20240905 | 093800 | 369598740 | 5580 | 5570 | 5580 | 5570 | 539 |
| 566 | 20240905 | 093700 | 366596120 | 5570 | 5570 | 5570 | 5570 | 242 |
| 567 | 20240905 | 093600 | 365248180 | 5580 | 5580 | 5580 | 5570 | 325 |
| 568 | 20240905 | 093500 | 363437320 | 5580 | 5580 | 5580 | 5580 | 73 |
| 569 | 20240905 | 093400 | 363029980 | 5570 | 5580 | 5590 | 5570 | 1607 |
| 570 | 20240905 | 093300 | 354066520 | 5580 | 5580 | 5580 | 5580 | 13 |
| 571 | 20240905 | 093200 | 353993980 | 5580 | 5600 | 5600 | 5580 | 1592 |
| 572 | 20240905 | 093100 | 345094790 | 5600 | 5590 | 5600 | 5590 | 936 |
| 573 | 20240905 | 093000 | 339862210 | 5590 | 5580 | 5590 | 5580 | 1050 |
| 574 | 20240905 | 092900 | 333999370 | 5580 | 5600 | 5600 | 5580 | 173 |
| 575 | 20240905 | 092800 | 333032450 | 5580 | 5580 | 5600 | 5580 | 670 |
| 576 | 20240905 | 092700 | 329293650 | 5580 | 5590 | 5590 | 5580 | 1313 |
| 577 | 20240905 | 092600 | 321964630 | 5590 | 5600 | 5600 | 5590 | 752 |
| 578 | 20240905 | 092500 | 317759950 | 5580 | 5600 | 5600 | 5580 | 1778 |
| 579 | 20240905 | 092400 | 307825830 | 5600 | 5610 | 5610 | 5600 | 2026 |
| 580 | 20240905 | 092300 | 296477970 | 5620 | 5610 | 5620 | 5610 | 75 |
| 581 | 20240905 | 092200 | 296057210 | 5610 | 5620 | 5620 | 5610 | 1919 |
| 582 | 20240905 | 092100 | 285291420 | 5620 | 5620 | 5620 | 5610 | 183 |
| 583 | 20240905 | 092000 | 284263960 | 5610 | 5620 | 5620 | 5610 | 673 |
| 584 | 20240905 | 091900 | 280483480 | 5620 | 5620 | 5620 | 5620 | 89 |
| 585 | 20240905 | 091800 | 279983300 | 5620 | 5630 | 5630 | 5620 | 313 |
| 586 | 20240905 | 091700 | 278222880 | 5630 | 5630 | 5630 | 5620 | 12 |
| 587 | 20240905 | 091600 | 278155420 | 5610 | 5620 | 5620 | 5610 | 137 |
| 588 | 20240905 | 091500 | 277385710 | 5610 | 5640 | 5640 | 5600 | 939 |
| 589 | 20240905 | 091400 | 272104740 | 5640 | 5620 | 5640 | 5600 | 3114 |
| 590 | 20240905 | 091300 | 254604820 | 5620 | 5600 | 5620 | 5600 | 23 |
| 591 | 20240905 | 091200 | 254476000 | 5600 | 5610 | 5610 | 5600 | 303 |
| 592 | 20240905 | 091100 | 252779150 | 5620 | 5590 | 5620 | 5590 | 15 |
| 593 | 20240905 | 091000 | 252695000 | 5590 | 5610 | 5610 | 5590 | 996 |
| 594 | 20240905 | 090900 | 247109060 | 5610 | 5610 | 5620 | 5590 | 886 |
| 595 | 20240905 | 090800 | 242146770 | 5620 | 5610 | 5620 | 5610 | 1095 |
| 596 | 20240905 | 090700 | 236003790 | 5620 | 5630 | 5630 | 5620 | 2246 |
| 597 | 20240905 | 090600 | 223372860 | 5640 | 5650 | 5660 | 5640 | 2292 |
| 598 | 20240905 | 090500 | 210421940 | 5650 | 5640 | 5650 | 5640 | 506 |
| 599 | 20240905 | 090400 | 207567030 | 5640 | 5620 | 5640 | 5620 | 13373 |
| 600 | 20240905 | 090300 | 132319290 | 5620 | 5610 | 5630 | 5610 | 2748 |
| 601 | 20240905 | 090200 | 116883550 | 5590 | 5590 | 5610 | 5570 | 1216 |
| 602 | 20240905 | 090100 | 110084440 | 5590 | 5620 | 5650 | 5570 | 10479 |
| 603 | 20240905 | 090000 | 51345190 | 5650 | 5560 | 5650 | 5560 | 9219 |