30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 3 | 20240906 | 192900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 4 | 20240906 | 192800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 5 | 20240906 | 192700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 6 | 20240906 | 192600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 7 | 20240906 | 192500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 8 | 20240906 | 192400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 9 | 20240906 | 192300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 10 | 20240906 | 192200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 11 | 20240906 | 192100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 12 | 20240906 | 192000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 13 | 20240906 | 191900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 14 | 20240906 | 191800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 15 | 20240906 | 191700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 16 | 20240906 | 191600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 17 | 20240906 | 191500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 18 | 20240906 | 191400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 19 | 20240906 | 191300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 20 | 20240906 | 191200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 21 | 20240906 | 191100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 22 | 20240906 | 191000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 23 | 20240906 | 190900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 24 | 20240906 | 190800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 25 | 20240906 | 190700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 26 | 20240906 | 190600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 27 | 20240906 | 190500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 28 | 20240906 | 190400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 29 | 20240906 | 190300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 30 | 20240906 | 190200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 31 | 20240906 | 190100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 32 | 20240906 | 190000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 33 | 20240906 | 185900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 34 | 20240906 | 185800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 35 | 20240906 | 185700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 36 | 20240906 | 185600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 37 | 20240906 | 185500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 38 | 20240906 | 185400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 39 | 20240906 | 185300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 40 | 20240906 | 185200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 41 | 20240906 | 185100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 42 | 20240906 | 185000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 43 | 20240906 | 184900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 44 | 20240906 | 184800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 45 | 20240906 | 184700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 46 | 20240906 | 184600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 47 | 20240906 | 184500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 48 | 20240906 | 184400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 49 | 20240906 | 184300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 50 | 20240906 | 184200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 51 | 20240906 | 184100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 52 | 20240906 | 184000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 53 | 20240906 | 183900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 54 | 20240906 | 183800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 55 | 20240906 | 183700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 56 | 20240906 | 183600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 57 | 20240906 | 183500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 58 | 20240906 | 183400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 59 | 20240906 | 183300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 60 | 20240906 | 183200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 61 | 20240906 | 183100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 62 | 20240906 | 183000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 63 | 20240906 | 182900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 64 | 20240906 | 182800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 65 | 20240906 | 182700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 66 | 20240906 | 182600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 67 | 20240906 | 182500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 68 | 20240906 | 182400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 69 | 20240906 | 182300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 70 | 20240906 | 182200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 71 | 20240906 | 182100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 72 | 20240906 | 182000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 73 | 20240906 | 181900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 74 | 20240906 | 181800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 75 | 20240906 | 181700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 76 | 20240906 | 181600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 77 | 20240906 | 181500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 78 | 20240906 | 181400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 79 | 20240906 | 181300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 80 | 20240906 | 181200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 81 | 20240906 | 181100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 82 | 20240906 | 181000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 83 | 20240906 | 180900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 84 | 20240906 | 180800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 85 | 20240906 | 180700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 86 | 20240906 | 180600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 87 | 20240906 | 180500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 88 | 20240906 | 180400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 89 | 20240906 | 180300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 90 | 20240906 | 180200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 91 | 20240906 | 180100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 92 | 20240906 | 180000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 93 | 20240906 | 175900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 94 | 20240906 | 175800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 95 | 20240906 | 175700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 96 | 20240906 | 175600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 97 | 20240906 | 175500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 98 | 20240906 | 175400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 99 | 20240906 | 175300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 100 | 20240906 | 175200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 101 | 20240906 | 175100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 102 | 20240906 | 175000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 103 | 20240906 | 174900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 104 | 20240906 | 174800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 105 | 20240906 | 174700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 106 | 20240906 | 174600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 107 | 20240906 | 174500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 108 | 20240906 | 174400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 109 | 20240906 | 174300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 110 | 20240906 | 174200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 111 | 20240906 | 174100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 112 | 20240906 | 174000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 113 | 20240906 | 173900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 114 | 20240906 | 173800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 115 | 20240906 | 173700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 116 | 20240906 | 173600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 117 | 20240906 | 173500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 118 | 20240906 | 173400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 119 | 20240906 | 173300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 120 | 20240906 | 173200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 121 | 20240906 | 173100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 122 | 20240906 | 173000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 123 | 20240906 | 172900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 124 | 20240906 | 172800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 125 | 20240906 | 172700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 126 | 20240906 | 172600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 127 | 20240906 | 172500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 128 | 20240906 | 172400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 129 | 20240906 | 172300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 130 | 20240906 | 172200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 131 | 20240906 | 172100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 132 | 20240906 | 172000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 133 | 20240906 | 171900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 134 | 20240906 | 171800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 135 | 20240906 | 171700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 136 | 20240906 | 171600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 137 | 20240906 | 171500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 138 | 20240906 | 171400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 139 | 20240906 | 171300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 140 | 20240906 | 171200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 141 | 20240906 | 171100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 142 | 20240906 | 171000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 143 | 20240906 | 170900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 144 | 20240906 | 170800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 145 | 20240906 | 170700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 146 | 20240906 | 170600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 147 | 20240906 | 170500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 148 | 20240906 | 170400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 149 | 20240906 | 170300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 150 | 20240906 | 170200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 151 | 20240906 | 170100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 152 | 20240906 | 170000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 153 | 20240906 | 165900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 154 | 20240906 | 165800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 155 | 20240906 | 165700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 156 | 20240906 | 165600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 157 | 20240906 | 165500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 158 | 20240906 | 165400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 159 | 20240906 | 165300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 160 | 20240906 | 165200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 161 | 20240906 | 165100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 162 | 20240906 | 165000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 163 | 20240906 | 164900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 164 | 20240906 | 164800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 165 | 20240906 | 164700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 166 | 20240906 | 164600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 167 | 20240906 | 164500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 168 | 20240906 | 164400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 169 | 20240906 | 164300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 170 | 20240906 | 164200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 171 | 20240906 | 164100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 172 | 20240906 | 164000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 173 | 20240906 | 163900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 174 | 20240906 | 163800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 175 | 20240906 | 163700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 176 | 20240906 | 163600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 177 | 20240906 | 163500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 178 | 20240906 | 163400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 179 | 20240906 | 163300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 180 | 20240906 | 163200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 181 | 20240906 | 163100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 182 | 20240906 | 163000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 183 | 20240906 | 162900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 184 | 20240906 | 162800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 185 | 20240906 | 162700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 186 | 20240906 | 162600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 187 | 20240906 | 162500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 188 | 20240906 | 162400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 189 | 20240906 | 162300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 190 | 20240906 | 162200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 191 | 20240906 | 162100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 192 | 20240906 | 162000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 193 | 20240906 | 161900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 194 | 20240906 | 161800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 195 | 20240906 | 161700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 196 | 20240906 | 161600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 197 | 20240906 | 161500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 198 | 20240906 | 161400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 199 | 20240906 | 161300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 200 | 20240906 | 161200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 201 | 20240906 | 161100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 202 | 20240906 | 161000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 203 | 20240906 | 160900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 204 | 20240906 | 160800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 205 | 20240906 | 160700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 206 | 20240906 | 160600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 207 | 20240906 | 160500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 208 | 20240906 | 160400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 209 | 20240906 | 160300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 210 | 20240906 | 160200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 211 | 20240906 | 160100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 212 | 20240906 | 160000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 5286 |
| 213 | 20240906 | 155900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 214 | 20240906 | 155800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 215 | 20240906 | 155700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 216 | 20240906 | 155600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 217 | 20240906 | 155500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 218 | 20240906 | 155400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 219 | 20240906 | 155300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 220 | 20240906 | 155200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 221 | 20240906 | 155100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 222 | 20240906 | 155000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 223 | 20240906 | 154900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 224 | 20240906 | 154800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 225 | 20240906 | 154700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 226 | 20240906 | 154600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 227 | 20240906 | 154500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 228 | 20240906 | 154400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 229 | 20240906 | 154300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 230 | 20240906 | 154200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 231 | 20240906 | 154100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 232 | 20240906 | 154000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 233 | 20240906 | 153900 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 234 | 20240906 | 153800 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 235 | 20240906 | 153700 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 236 | 20240906 | 153600 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 237 | 20240906 | 153500 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 238 | 20240906 | 153400 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 239 | 20240906 | 153300 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 240 | 20240906 | 153200 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 241 | 20240906 | 153100 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 0 |
| 242 | 20240906 | 153000 | 1277754930 | 5100 | 5100 | 5100 | 5100 | 10572 |
| 243 | 20240906 | 152900 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 244 | 20240906 | 152800 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 245 | 20240906 | 152700 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 246 | 20240906 | 152600 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 247 | 20240906 | 152500 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 248 | 20240906 | 152400 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 249 | 20240906 | 152300 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 250 | 20240906 | 152200 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 251 | 20240906 | 152100 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 252 | 20240906 | 152000 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 0 |
| 253 | 20240906 | 151900 | 1250796330 | 5120 | 5120 | 5120 | 5120 | 600 |
| 254 | 20240906 | 151800 | 1247724330 | 5120 | 5120 | 5120 | 5100 | 657 |
| 255 | 20240906 | 151700 | 1244366950 | 5110 | 5120 | 5120 | 5100 | 619 |
| 256 | 20240906 | 151600 | 1241203930 | 5130 | 5100 | 5130 | 5100 | 790 |
| 257 | 20240906 | 151500 | 1237170980 | 5110 | 5120 | 5130 | 5100 | 1363 |
| 258 | 20240906 | 151400 | 1230205150 | 5130 | 5090 | 5130 | 5090 | 532 |
| 259 | 20240906 | 151300 | 1227492020 | 5090 | 5120 | 5130 | 5090 | 711 |
| 260 | 20240906 | 151200 | 1223869230 | 5100 | 5090 | 5100 | 5090 | 546 |
| 261 | 20240906 | 151100 | 1221084650 | 5080 | 5100 | 5100 | 5010 | 17194 |
| 262 | 20240906 | 151000 | 1134119540 | 5100 | 5130 | 5140 | 5100 | 15574 |
| 263 | 20240906 | 150900 | 1054488750 | 5150 | 5150 | 5150 | 5120 | 7946 |
| 264 | 20240906 | 150800 | 1013654830 | 5150 | 5160 | 5170 | 5150 | 2476 |
| 265 | 20240906 | 150700 | 1000902770 | 5160 | 5160 | 5160 | 5160 | 533 |
| 266 | 20240906 | 150600 | 998152490 | 5160 | 5170 | 5170 | 5160 | 1593 |
| 267 | 20240906 | 150500 | 989932410 | 5170 | 5170 | 5170 | 5170 | 42 |
| 268 | 20240906 | 150400 | 989715270 | 5170 | 5160 | 5170 | 5160 | 4 |
| 269 | 20240906 | 150300 | 989694610 | 5170 | 5160 | 5170 | 5160 | 92 |
| 270 | 20240906 | 150200 | 989219870 | 5160 | 5170 | 5170 | 5160 | 1027 |
| 271 | 20240906 | 150100 | 983918430 | 5180 | 5170 | 5180 | 5170 | 316 |
| 272 | 20240906 | 150000 | 982284620 | 5180 | 5190 | 5190 | 5180 | 25 |
| 273 | 20240906 | 145900 | 982154910 | 5190 | 5190 | 5190 | 5190 | 121 |
| 274 | 20240906 | 145800 | 981526920 | 5190 | 5190 | 5190 | 5180 | 55 |
| 275 | 20240906 | 145700 | 981241510 | 5190 | 5180 | 5190 | 5180 | 517 |
| 276 | 20240906 | 145600 | 978563350 | 5180 | 5180 | 5180 | 5170 | 582 |
| 277 | 20240906 | 145500 | 975554370 | 5180 | 5180 | 5180 | 5180 | 81 |
| 278 | 20240906 | 145400 | 975134790 | 5180 | 5180 | 5180 | 5180 | 1 |
| 279 | 20240906 | 145300 | 975129610 | 5180 | 5180 | 5180 | 5180 | 1 |
| 280 | 20240906 | 145200 | 975124430 | 5180 | 5180 | 5180 | 5180 | 50 |
| 281 | 20240906 | 145100 | 974865430 | 5180 | 5180 | 5180 | 5180 | 10 |
| 282 | 20240906 | 145000 | 974813630 | 5170 | 5180 | 5180 | 5170 | 264 |
| 283 | 20240906 | 144900 | 973448650 | 5170 | 5180 | 5180 | 5170 | 203 |
| 284 | 20240906 | 144800 | 972397140 | 5170 | 5170 | 5170 | 5170 | 6 |
| 285 | 20240906 | 144700 | 972366120 | 5160 | 5160 | 5160 | 5160 | 1 |
| 286 | 20240906 | 144600 | 972360960 | 5160 | 5160 | 5160 | 5160 | 550 |
| 287 | 20240906 | 144500 | 969522960 | 5160 | 5190 | 5190 | 5160 | 8033 |
| 288 | 20240906 | 144400 | 928015080 | 5200 | 5190 | 5200 | 5190 | 10 |
| 289 | 20240906 | 144300 | 927963150 | 5190 | 5190 | 5190 | 5190 | 5 |
| 290 | 20240906 | 144200 | 927937200 | 5190 | 5200 | 5200 | 5190 | 159 |
| 291 | 20240906 | 144100 | 927110950 | 5200 | 5200 | 5200 | 5200 | 10 |
| 292 | 20240906 | 144000 | 927058950 | 5190 | 5190 | 5190 | 5190 | 476 |
| 293 | 20240906 | 143900 | 924588510 | 5190 | 5190 | 5190 | 5190 | 636 |
| 294 | 20240906 | 143800 | 921287670 | 5190 | 5170 | 5190 | 5170 | 713 |
| 295 | 20240906 | 143700 | 917590050 | 5180 | 5180 | 5180 | 5180 | 260 |
| 296 | 20240906 | 143600 | 916243250 | 5180 | 5180 | 5180 | 5180 | 21 |
| 297 | 20240906 | 143500 | 916134470 | 5190 | 5190 | 5190 | 5190 | 0 |
| 298 | 20240906 | 143400 | 916134470 | 5190 | 5190 | 5190 | 5190 | 300 |
| 299 | 20240906 | 143300 | 914577470 | 5190 | 5180 | 5190 | 5180 | 1074 |
| 300 | 20240906 | 143200 | 909014040 | 5190 | 5190 | 5190 | 5190 | 203 |
| 301 | 20240906 | 143100 | 907960470 | 5180 | 5180 | 5180 | 5180 | 1136 |
| 302 | 20240906 | 143000 | 902075990 | 5180 | 5180 | 5180 | 5180 | 0 |
| 303 | 20240906 | 142900 | 902075990 | 5180 | 5170 | 5180 | 5170 | 180 |
| 304 | 20240906 | 142800 | 901145370 | 5170 | 5170 | 5170 | 5170 | 0 |
| 305 | 20240906 | 142700 | 901145370 | 5170 | 5170 | 5170 | 5170 | 11 |
| 306 | 20240906 | 142600 | 901088500 | 5170 | 5170 | 5170 | 5160 | 192 |
| 307 | 20240906 | 142500 | 900097680 | 5160 | 5160 | 5160 | 5160 | 409 |
| 308 | 20240906 | 142400 | 897987240 | 5170 | 5170 | 5170 | 5170 | 16 |
| 309 | 20240906 | 142300 | 897904520 | 5160 | 5170 | 5180 | 5160 | 112 |
| 310 | 20240906 | 142200 | 897325480 | 5170 | 5180 | 5180 | 5170 | 198 |
| 311 | 20240906 | 142100 | 896301790 | 5170 | 5160 | 5170 | 5160 | 723 |
| 312 | 20240906 | 142000 | 892563890 | 5160 | 5170 | 5170 | 5160 | 627 |
| 313 | 20240906 | 141900 | 889327570 | 5170 | 5170 | 5170 | 5170 | 2079 |
| 314 | 20240906 | 141800 | 878579140 | 5180 | 5180 | 5180 | 5180 | 100 |
| 315 | 20240906 | 141700 | 878061140 | 5180 | 5190 | 5190 | 5180 | 326 |
| 316 | 20240906 | 141600 | 876372340 | 5180 | 5180 | 5180 | 5180 | 72 |
| 317 | 20240906 | 141500 | 875999380 | 5180 | 5180 | 5180 | 5180 | 0 |
| 318 | 20240906 | 141400 | 875999380 | 5180 | 5180 | 5180 | 5180 | 70 |
| 319 | 20240906 | 141300 | 875636780 | 5180 | 5190 | 5190 | 5180 | 2000 |
| 320 | 20240906 | 141200 | 865276760 | 5190 | 5190 | 5190 | 5190 | 21 |
| 321 | 20240906 | 141100 | 865167770 | 5190 | 5190 | 5190 | 5190 | 100 |
| 322 | 20240906 | 141000 | 864648770 | 5180 | 5180 | 5180 | 5180 | 400 |
| 323 | 20240906 | 140900 | 862576770 | 5190 | 5190 | 5190 | 5190 | 1 |
| 324 | 20240906 | 140800 | 862571580 | 5190 | 5190 | 5190 | 5190 | 105 |
| 325 | 20240906 | 140700 | 862026630 | 5190 | 5190 | 5190 | 5190 | 1237 |
| 326 | 20240906 | 140600 | 855606600 | 5200 | 5200 | 5200 | 5200 | 1 |
| 327 | 20240906 | 140500 | 855601400 | 5200 | 5200 | 5200 | 5200 | 31 |
| 328 | 20240906 | 140400 | 855440200 | 5200 | 5200 | 5200 | 5200 | 53 |
| 329 | 20240906 | 140300 | 855164600 | 5200 | 5200 | 5200 | 5200 | 181 |
| 330 | 20240906 | 140200 | 854223400 | 5200 | 5200 | 5200 | 5200 | 0 |
| 331 | 20240906 | 140100 | 854223400 | 5200 | 5190 | 5210 | 5190 | 373 |
| 332 | 20240906 | 140000 | 852287480 | 5210 | 5200 | 5210 | 5200 | 538 |
| 333 | 20240906 | 135900 | 849489860 | 5210 | 5210 | 5210 | 5210 | 5 |
| 334 | 20240906 | 135800 | 849463810 | 5210 | 5210 | 5210 | 5210 | 0 |
| 335 | 20240906 | 135700 | 849463810 | 5210 | 5210 | 5210 | 5210 | 0 |
| 336 | 20240906 | 135600 | 849463810 | 5210 | 5210 | 5210 | 5210 | 200 |
| 337 | 20240906 | 135500 | 848421810 | 5210 | 5210 | 5210 | 5210 | 0 |
| 338 | 20240906 | 135400 | 848421810 | 5210 | 5210 | 5210 | 5210 | 20 |
| 339 | 20240906 | 135300 | 848317610 | 5200 | 5200 | 5210 | 5200 | 1695 |
| 340 | 20240906 | 135200 | 839500610 | 5200 | 5200 | 5200 | 5200 | 600 |
| 341 | 20240906 | 135100 | 836380610 | 5200 | 5200 | 5200 | 5200 | 1 |
| 342 | 20240906 | 135000 | 836375410 | 5210 | 5210 | 5210 | 5210 | 0 |
| 343 | 20240906 | 134900 | 836375410 | 5210 | 5210 | 5210 | 5210 | 357 |
| 344 | 20240906 | 134800 | 834515440 | 5210 | 5210 | 5210 | 5210 | 0 |
| 345 | 20240906 | 134700 | 834515440 | 5210 | 5210 | 5210 | 5210 | 9 |
| 346 | 20240906 | 134600 | 834468550 | 5210 | 5210 | 5210 | 5210 | 5 |
| 347 | 20240906 | 134500 | 834442500 | 5210 | 5210 | 5210 | 5210 | 44 |
| 348 | 20240906 | 134400 | 834213260 | 5220 | 5220 | 5220 | 5220 | 0 |
| 349 | 20240906 | 134300 | 834213260 | 5220 | 5220 | 5220 | 5220 | 1 |
| 350 | 20240906 | 134200 | 834208040 | 5210 | 5210 | 5210 | 5210 | 731 |
| 351 | 20240906 | 134100 | 830399530 | 5210 | 5210 | 5210 | 5210 | 0 |
| 352 | 20240906 | 134000 | 830399530 | 5210 | 5210 | 5210 | 5210 | 200 |
| 353 | 20240906 | 133900 | 829357530 | 5220 | 5220 | 5220 | 5220 | 8 |
| 354 | 20240906 | 133800 | 829315770 | 5220 | 5210 | 5220 | 5210 | 11 |
| 355 | 20240906 | 133700 | 829258360 | 5220 | 5220 | 5220 | 5220 | 25 |
| 356 | 20240906 | 133600 | 829127860 | 5210 | 5210 | 5210 | 5210 | 0 |
| 357 | 20240906 | 133500 | 829127860 | 5210 | 5210 | 5210 | 5210 | 138 |
| 358 | 20240906 | 133400 | 828408880 | 5220 | 5220 | 5220 | 5220 | 73 |
| 359 | 20240906 | 133300 | 828027820 | 5210 | 5210 | 5210 | 5210 | 0 |
| 360 | 20240906 | 133200 | 828027820 | 5210 | 5210 | 5210 | 5200 | 470 |
| 361 | 20240906 | 133100 | 825581350 | 5220 | 5230 | 5230 | 5220 | 11 |
| 362 | 20240906 | 133000 | 825523910 | 5230 | 5230 | 5230 | 5230 | 0 |
| 363 | 20240906 | 132900 | 825523910 | 5230 | 5230 | 5230 | 5230 | 1 |
| 364 | 20240906 | 132800 | 825518680 | 5220 | 5230 | 5230 | 5220 | 13 |
| 365 | 20240906 | 132700 | 825450720 | 5230 | 5230 | 5230 | 5230 | 0 |
| 366 | 20240906 | 132600 | 825450720 | 5230 | 5220 | 5230 | 5220 | 21 |
| 367 | 20240906 | 132500 | 825341000 | 5220 | 5220 | 5220 | 5220 | 5 |
| 368 | 20240906 | 132400 | 825314900 | 5230 | 5230 | 5230 | 5230 | 5 |
| 369 | 20240906 | 132300 | 825288750 | 5230 | 5230 | 5230 | 5230 | 1 |
| 370 | 20240906 | 132200 | 825283520 | 5230 | 5220 | 5230 | 5220 | 4 |
| 371 | 20240906 | 132100 | 825262620 | 5220 | 5220 | 5220 | 5220 | 5 |
| 372 | 20240906 | 132000 | 825236520 | 5220 | 5220 | 5220 | 5220 | 19 |
| 373 | 20240906 | 131900 | 825137340 | 5220 | 5220 | 5220 | 5220 | 0 |
| 374 | 20240906 | 131800 | 825137340 | 5220 | 5220 | 5220 | 5220 | 3 |
| 375 | 20240906 | 131700 | 825121680 | 5220 | 5220 | 5220 | 5220 | 1 |
| 376 | 20240906 | 131600 | 825116460 | 5220 | 5220 | 5220 | 5220 | 35 |
| 377 | 20240906 | 131500 | 824933760 | 5220 | 5220 | 5220 | 5220 | 200 |
| 378 | 20240906 | 131400 | 823889760 | 5220 | 5220 | 5220 | 5220 | 0 |
| 379 | 20240906 | 131300 | 823889760 | 5220 | 5220 | 5220 | 5220 | 0 |
| 380 | 20240906 | 131200 | 823889760 | 5220 | 5220 | 5220 | 5220 | 0 |
| 381 | 20240906 | 131100 | 823889760 | 5220 | 5220 | 5220 | 5220 | 6 |
| 382 | 20240906 | 131000 | 823858440 | 5200 | 5200 | 5200 | 5200 | 20 |
| 383 | 20240906 | 130900 | 823754440 | 5220 | 5220 | 5220 | 5220 | 0 |
| 384 | 20240906 | 130800 | 823754440 | 5220 | 5220 | 5220 | 5220 | 1 |
| 385 | 20240906 | 130700 | 823749220 | 5210 | 5210 | 5210 | 5210 | 1303 |
| 386 | 20240906 | 130600 | 816960590 | 5220 | 5220 | 5220 | 5220 | 0 |
| 387 | 20240906 | 130500 | 816960590 | 5220 | 5220 | 5220 | 5220 | 0 |
| 388 | 20240906 | 130400 | 816960590 | 5220 | 5220 | 5220 | 5210 | 276 |
| 389 | 20240906 | 130300 | 815522420 | 5230 | 5210 | 5230 | 5210 | 41 |
| 390 | 20240906 | 130200 | 815308790 | 5230 | 5220 | 5230 | 5220 | 7 |
| 391 | 20240906 | 130100 | 815272240 | 5230 | 5230 | 5230 | 5230 | 0 |
| 392 | 20240906 | 130000 | 815272240 | 5230 | 5220 | 5230 | 5220 | 557 |
| 393 | 20240906 | 125900 | 812364690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 394 | 20240906 | 125800 | 812364690 | 5220 | 5210 | 5220 | 5210 | 46 |
| 395 | 20240906 | 125700 | 812124580 | 5220 | 5220 | 5220 | 5220 | 0 |
| 396 | 20240906 | 125600 | 812124580 | 5220 | 5220 | 5220 | 5220 | 96 |
| 397 | 20240906 | 125500 | 811623460 | 5220 | 5210 | 5220 | 5210 | 448 |
| 398 | 20240906 | 125400 | 809289370 | 5230 | 5230 | 5230 | 5230 | 0 |
| 399 | 20240906 | 125300 | 809289370 | 5230 | 5230 | 5230 | 5230 | 0 |
| 400 | 20240906 | 125200 | 809289370 | 5230 | 5220 | 5230 | 5220 | 3 |
| 401 | 20240906 | 125100 | 809273700 | 5220 | 5220 | 5220 | 5220 | 130 |
| 402 | 20240906 | 125000 | 808595100 | 5220 | 5210 | 5220 | 5210 | 265 |
| 403 | 20240906 | 124900 | 807214350 | 5230 | 5230 | 5230 | 5230 | 0 |
| 404 | 20240906 | 124800 | 807214350 | 5230 | 5230 | 5230 | 5230 | 0 |
| 405 | 20240906 | 124700 | 807214350 | 5230 | 5230 | 5230 | 5230 | 10 |
| 406 | 20240906 | 124600 | 807162050 | 5230 | 5210 | 5230 | 5210 | 2 |
| 407 | 20240906 | 124500 | 807151610 | 5210 | 5230 | 5230 | 5210 | 21 |
| 408 | 20240906 | 124400 | 807042180 | 5220 | 5230 | 5230 | 5220 | 11 |
| 409 | 20240906 | 124300 | 806984750 | 5220 | 5220 | 5220 | 5220 | 170 |
| 410 | 20240906 | 124200 | 806097350 | 5210 | 5210 | 5210 | 5210 | 0 |
| 411 | 20240906 | 124100 | 806097350 | 5210 | 5210 | 5210 | 5210 | 902 |
| 412 | 20240906 | 124000 | 801397930 | 5210 | 5200 | 5210 | 5200 | 21 |
| 413 | 20240906 | 123900 | 801288720 | 5200 | 5200 | 5200 | 5200 | 30 |
| 414 | 20240906 | 123800 | 801132720 | 5210 | 5210 | 5210 | 5210 | 367 |
| 415 | 20240906 | 123700 | 799220650 | 5210 | 5210 | 5210 | 5210 | 0 |
| 416 | 20240906 | 123600 | 799220650 | 5210 | 5200 | 5210 | 5200 | 22 |
| 417 | 20240906 | 123500 | 799106230 | 5210 | 5200 | 5210 | 5200 | 562 |
| 418 | 20240906 | 123400 | 796181430 | 5190 | 5200 | 5200 | 5190 | 3 |
| 419 | 20240906 | 123300 | 796165840 | 5200 | 5200 | 5200 | 5190 | 21 |
| 420 | 20240906 | 123200 | 796056830 | 5190 | 5190 | 5190 | 5190 | 61 |
| 421 | 20240906 | 123100 | 795740240 | 5210 | 5210 | 5210 | 5210 | 0 |
| 422 | 20240906 | 123000 | 795740240 | 5210 | 5190 | 5210 | 5190 | 111 |
| 423 | 20240906 | 122900 | 795164110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 424 | 20240906 | 122800 | 795164110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 425 | 20240906 | 122700 | 795164110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 426 | 20240906 | 122600 | 795164110 | 5190 | 5190 | 5190 | 5190 | 0 |
| 427 | 20240906 | 122500 | 795164110 | 5190 | 5190 | 5190 | 5190 | 80 |
| 428 | 20240906 | 122400 | 794748910 | 5180 | 5200 | 5200 | 5180 | 22 |
| 429 | 20240906 | 122300 | 794634910 | 5180 | 5200 | 5200 | 5180 | 443 |
| 430 | 20240906 | 122200 | 792334850 | 5200 | 5200 | 5200 | 5190 | 372 |
| 431 | 20240906 | 122100 | 790400760 | 5200 | 5190 | 5200 | 5190 | 504 |
| 432 | 20240906 | 122000 | 787782200 | 5180 | 5180 | 5180 | 5180 | 19 |
| 433 | 20240906 | 121900 | 787683780 | 5180 | 5180 | 5180 | 5180 | 102 |
| 434 | 20240906 | 121800 | 787155420 | 5180 | 5180 | 5180 | 5180 | 25 |
| 435 | 20240906 | 121700 | 787025920 | 5170 | 5180 | 5180 | 5160 | 121 |
| 436 | 20240906 | 121600 | 786400950 | 5190 | 5170 | 5190 | 5160 | 2468 |
| 437 | 20240906 | 121500 | 773651160 | 5180 | 5190 | 5190 | 5180 | 2232 |
| 438 | 20240906 | 121400 | 762089190 | 5190 | 5200 | 5200 | 5190 | 27 |
| 439 | 20240906 | 121300 | 761949030 | 5190 | 5190 | 5190 | 5190 | 10 |
| 440 | 20240906 | 121200 | 761897130 | 5190 | 5190 | 5190 | 5190 | 825 |
| 441 | 20240906 | 121100 | 757615380 | 5200 | 5200 | 5200 | 5200 | 1 |
| 442 | 20240906 | 121000 | 757610180 | 5200 | 5210 | 5210 | 5200 | 4368 |
| 443 | 20240906 | 120900 | 734894860 | 5210 | 5210 | 5210 | 5210 | 250 |
| 444 | 20240906 | 120800 | 733592360 | 5210 | 5230 | 5230 | 5210 | 740 |
| 445 | 20240906 | 120700 | 729736940 | 5210 | 5210 | 5210 | 5210 | 350 |
| 446 | 20240906 | 120600 | 727913440 | 5210 | 5210 | 5210 | 5210 | 100 |
| 447 | 20240906 | 120500 | 727392440 | 5210 | 5210 | 5210 | 5210 | 0 |
| 448 | 20240906 | 120400 | 727392440 | 5210 | 5210 | 5210 | 5210 | 1 |
| 449 | 20240906 | 120300 | 727387230 | 5210 | 5210 | 5210 | 5210 | 0 |
| 450 | 20240906 | 120200 | 727387230 | 5210 | 5210 | 5210 | 5210 | 750 |
| 451 | 20240906 | 120100 | 723479730 | 5210 | 5210 | 5210 | 5210 | 0 |
| 452 | 20240906 | 120000 | 723479730 | 5210 | 5220 | 5220 | 5210 | 32 |
| 453 | 20240906 | 115900 | 723312990 | 5210 | 5210 | 5210 | 5210 | 256 |
| 454 | 20240906 | 115800 | 721979230 | 5220 | 5220 | 5220 | 5220 | 0 |
| 455 | 20240906 | 115700 | 721979230 | 5220 | 5220 | 5220 | 5220 | 69 |
| 456 | 20240906 | 115600 | 721619050 | 5220 | 5220 | 5220 | 5220 | 195 |
| 457 | 20240906 | 115500 | 720601150 | 5220 | 5220 | 5220 | 5220 | 191 |
| 458 | 20240906 | 115400 | 719604130 | 5220 | 5220 | 5220 | 5220 | 0 |
| 459 | 20240906 | 115300 | 719604130 | 5220 | 5220 | 5220 | 5220 | 243 |
| 460 | 20240906 | 115200 | 718335670 | 5220 | 5210 | 5220 | 5210 | 200 |
| 461 | 20240906 | 115100 | 717292670 | 5220 | 5220 | 5220 | 5220 | 0 |
| 462 | 20240906 | 115000 | 717292670 | 5220 | 5220 | 5220 | 5220 | 7 |
| 463 | 20240906 | 114900 | 717256130 | 5220 | 5220 | 5220 | 5220 | 0 |
| 464 | 20240906 | 114800 | 717256130 | 5220 | 5220 | 5220 | 5220 | 1005 |
| 465 | 20240906 | 114700 | 712010030 | 5220 | 5220 | 5220 | 5220 | 308 |
| 466 | 20240906 | 114600 | 710402270 | 5220 | 5220 | 5220 | 5220 | 997 |
| 467 | 20240906 | 114500 | 705197930 | 5220 | 5220 | 5220 | 5220 | 10 |
| 468 | 20240906 | 114400 | 705145730 | 5220 | 5220 | 5220 | 5220 | 2 |
| 469 | 20240906 | 114300 | 705135290 | 5210 | 5210 | 5210 | 5210 | 659 |
| 470 | 20240906 | 114200 | 701701900 | 5210 | 5210 | 5210 | 5210 | 102 |
| 471 | 20240906 | 114100 | 701170480 | 5210 | 5210 | 5210 | 5210 | 256 |
| 472 | 20240906 | 114000 | 699836720 | 5210 | 5220 | 5220 | 5210 | 2473 |
| 473 | 20240906 | 113900 | 686932660 | 5220 | 5220 | 5220 | 5220 | 0 |
| 474 | 20240906 | 113800 | 686932660 | 5220 | 5230 | 5230 | 5220 | 12 |
| 475 | 20240906 | 113700 | 686869910 | 5220 | 5230 | 5230 | 5220 | 312 |
| 476 | 20240906 | 113600 | 685238550 | 5230 | 5220 | 5230 | 5220 | 223 |
| 477 | 20240906 | 113500 | 684072410 | 5250 | 5250 | 5250 | 5250 | 0 |
| 478 | 20240906 | 113400 | 684072410 | 5250 | 5240 | 5250 | 5230 | 876 |
| 479 | 20240906 | 113300 | 679490640 | 5240 | 5250 | 5250 | 5240 | 5667 |
| 480 | 20240906 | 113200 | 649795460 | 5250 | 5250 | 5250 | 5250 | 20 |
| 481 | 20240906 | 113100 | 649690460 | 5250 | 5250 | 5250 | 5250 | 0 |
| 482 | 20240906 | 113000 | 649690460 | 5250 | 5250 | 5250 | 5250 | 0 |
| 483 | 20240906 | 112900 | 649690460 | 5250 | 5250 | 5250 | 5250 | 207 |
| 484 | 20240906 | 112800 | 648603710 | 5250 | 5250 | 5250 | 5250 | 1 |
| 485 | 20240906 | 112700 | 648598460 | 5250 | 5250 | 5250 | 5240 | 868 |
| 486 | 20240906 | 112600 | 644050030 | 5250 | 5250 | 5250 | 5250 | 1 |
| 487 | 20240906 | 112500 | 644044780 | 5250 | 5250 | 5270 | 5250 | 534 |
| 488 | 20240906 | 112400 | 641241260 | 5270 | 5270 | 5270 | 5270 | 0 |
| 489 | 20240906 | 112300 | 641241260 | 5270 | 5270 | 5270 | 5270 | 2 |
| 490 | 20240906 | 112200 | 641230720 | 5270 | 5270 | 5270 | 5270 | 4 |
| 491 | 20240906 | 112100 | 641209640 | 5260 | 5260 | 5260 | 5260 | 301 |
| 492 | 20240906 | 112000 | 639626380 | 5270 | 5270 | 5270 | 5270 | 0 |
| 493 | 20240906 | 111900 | 639626380 | 5270 | 5270 | 5270 | 5270 | 1 |
| 494 | 20240906 | 111800 | 639621110 | 5270 | 5270 | 5270 | 5270 | 0 |
| 495 | 20240906 | 111700 | 639621110 | 5270 | 5270 | 5270 | 5270 | 1 |
| 496 | 20240906 | 111600 | 639615840 | 5260 | 5260 | 5260 | 5260 | 309 |
| 497 | 20240906 | 111500 | 637990500 | 5270 | 5270 | 5270 | 5270 | 227 |
| 498 | 20240906 | 111400 | 636794210 | 5280 | 5270 | 5280 | 5270 | 675 |
| 499 | 20240906 | 111300 | 633236950 | 5270 | 5280 | 5280 | 5270 | 22 |
| 500 | 20240906 | 111200 | 633120990 | 5280 | 5280 | 5280 | 5260 | 207 |
| 501 | 20240906 | 111100 | 632028050 | 5270 | 5260 | 5270 | 5260 | 400 |
| 502 | 20240906 | 111000 | 629920060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 503 | 20240906 | 110900 | 629920060 | 5250 | 5250 | 5250 | 5250 | 692 |
| 504 | 20240906 | 110800 | 626287060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 505 | 20240906 | 110700 | 626287060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 506 | 20240906 | 110600 | 626287060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 507 | 20240906 | 110500 | 626287060 | 5250 | 5250 | 5250 | 5250 | 0 |
| 508 | 20240906 | 110400 | 626287060 | 5250 | 5250 | 5250 | 5250 | 1 |
| 509 | 20240906 | 110300 | 626281810 | 5230 | 5240 | 5240 | 5230 | 200 |
| 510 | 20240906 | 110200 | 625235770 | 5240 | 5240 | 5240 | 5240 | 40 |
| 511 | 20240906 | 110100 | 625026170 | 5250 | 5250 | 5250 | 5250 | 4 |
| 512 | 20240906 | 110000 | 625005170 | 5250 | 5250 | 5250 | 5250 | 0 |
| 513 | 20240906 | 105900 | 625005170 | 5250 | 5250 | 5250 | 5250 | 3 |
| 514 | 20240906 | 105800 | 624989420 | 5250 | 5250 | 5250 | 5250 | 1 |
| 515 | 20240906 | 105700 | 624984170 | 5240 | 5240 | 5240 | 5240 | 0 |
| 516 | 20240906 | 105600 | 624984170 | 5240 | 5240 | 5240 | 5240 | 0 |
| 517 | 20240906 | 105500 | 624984170 | 5240 | 5240 | 5240 | 5240 | 0 |
| 518 | 20240906 | 105400 | 624984170 | 5240 | 5260 | 5270 | 5240 | 314 |
| 519 | 20240906 | 105300 | 623335490 | 5260 | 5260 | 5260 | 5260 | 12 |
| 520 | 20240906 | 105200 | 623272370 | 5260 | 5250 | 5260 | 5250 | 18 |
| 521 | 20240906 | 105100 | 623177700 | 5280 | 5240 | 5280 | 5240 | 165 |
| 522 | 20240906 | 105000 | 622310080 | 5250 | 5250 | 5250 | 5250 | 5 |
| 523 | 20240906 | 104900 | 622283830 | 5250 | 5250 | 5250 | 5250 | 25 |
| 524 | 20240906 | 104800 | 622152580 | 5250 | 5250 | 5250 | 5250 | 0 |
| 525 | 20240906 | 104700 | 622152580 | 5250 | 5250 | 5250 | 5250 | 0 |
| 526 | 20240906 | 104600 | 622152580 | 5250 | 5250 | 5250 | 5250 | 344 |
| 527 | 20240906 | 104500 | 620346580 | 5260 | 5260 | 5260 | 5260 | 134 |
| 528 | 20240906 | 104400 | 619641740 | 5250 | 5240 | 5250 | 5240 | 1097 |
| 529 | 20240906 | 104300 | 613882890 | 5240 | 5240 | 5240 | 5240 | 400 |
| 530 | 20240906 | 104200 | 611786890 | 5230 | 5230 | 5230 | 5230 | 1796 |
| 531 | 20240906 | 104100 | 602393810 | 5220 | 5230 | 5230 | 5220 | 111 |
| 532 | 20240906 | 104000 | 601813370 | 5230 | 5210 | 5230 | 5210 | 645 |
| 533 | 20240906 | 103900 | 598446070 | 5210 | 5200 | 5210 | 5200 | 23 |
| 534 | 20240906 | 103800 | 598326270 | 5200 | 5190 | 5200 | 5180 | 805 |
| 535 | 20240906 | 103700 | 594148510 | 5190 | 5190 | 5190 | 5190 | 67 |
| 536 | 20240906 | 103600 | 593800780 | 5180 | 5180 | 5180 | 5180 | 31 |
| 537 | 20240906 | 103500 | 593640200 | 5180 | 5220 | 5220 | 5170 | 10799 |
| 538 | 20240906 | 103400 | 537575810 | 5220 | 5220 | 5230 | 5220 | 758 |
| 539 | 20240906 | 103300 | 533618550 | 5230 | 5220 | 5230 | 5210 | 551 |
| 540 | 20240906 | 103200 | 530744820 | 5220 | 5220 | 5220 | 5220 | 2482 |
| 541 | 20240906 | 103100 | 517788780 | 5240 | 5230 | 5240 | 5230 | 3487 |
| 542 | 20240906 | 103000 | 499550810 | 5240 | 5240 | 5240 | 5240 | 2226 |
| 543 | 20240906 | 102900 | 487886570 | 5240 | 5240 | 5240 | 5240 | 50 |
| 544 | 20240906 | 102800 | 487624570 | 5240 | 5240 | 5240 | 5240 | 0 |
| 545 | 20240906 | 102700 | 487624570 | 5240 | 5240 | 5240 | 5240 | 3773 |
| 546 | 20240906 | 102600 | 467854050 | 5250 | 5250 | 5250 | 5250 | 316 |
| 547 | 20240906 | 102500 | 466195050 | 5250 | 5250 | 5250 | 5250 | 501 |
| 548 | 20240906 | 102400 | 463564800 | 5250 | 5250 | 5250 | 5250 | 466 |
| 549 | 20240906 | 102300 | 461118300 | 5250 | 5250 | 5250 | 5250 | 1400 |
| 550 | 20240906 | 102200 | 453768300 | 5250 | 5230 | 5250 | 5230 | 1812 |
| 551 | 20240906 | 102100 | 444271160 | 5240 | 5240 | 5240 | 5240 | 300 |
| 552 | 20240906 | 102000 | 442699160 | 5240 | 5250 | 5250 | 5240 | 1811 |
| 553 | 20240906 | 101900 | 433207520 | 5230 | 5230 | 5230 | 5230 | 200 |
| 554 | 20240906 | 101800 | 432161520 | 5230 | 5230 | 5250 | 5230 | 40 |
| 555 | 20240906 | 101700 | 431952300 | 5250 | 5250 | 5250 | 5250 | 14 |
| 556 | 20240906 | 101600 | 431878800 | 5250 | 5230 | 5250 | 5230 | 1054 |
| 557 | 20240906 | 101500 | 426365880 | 5240 | 5250 | 5250 | 5240 | 2222 |
| 558 | 20240906 | 101400 | 414721650 | 5250 | 5250 | 5250 | 5240 | 330 |
| 559 | 20240906 | 101300 | 412991850 | 5260 | 5250 | 5260 | 5250 | 871 |
| 560 | 20240906 | 101200 | 408419050 | 5250 | 5250 | 5250 | 5250 | 60 |
| 561 | 20240906 | 101100 | 408104050 | 5240 | 5240 | 5250 | 5240 | 54 |
| 562 | 20240906 | 101000 | 407821050 | 5230 | 5240 | 5240 | 5230 | 1442 |
| 563 | 20240906 | 100900 | 400265130 | 5250 | 5250 | 5260 | 5250 | 1910 |
| 564 | 20240906 | 100800 | 390237530 | 5260 | 5250 | 5260 | 5240 | 4769 |
| 565 | 20240906 | 100700 | 365204340 | 5260 | 5260 | 5260 | 5260 | 11 |
| 566 | 20240906 | 100600 | 365146480 | 5260 | 5270 | 5270 | 5260 | 832 |
| 567 | 20240906 | 100500 | 360770020 | 5280 | 5270 | 5280 | 5270 | 1523 |
| 568 | 20240906 | 100400 | 352743800 | 5270 | 5270 | 5290 | 5270 | 304 |
| 569 | 20240906 | 100300 | 351141680 | 5270 | 5280 | 5280 | 5270 | 253 |
| 570 | 20240906 | 100200 | 349808270 | 5280 | 5280 | 5280 | 5280 | 0 |
| 571 | 20240906 | 100100 | 349808270 | 5280 | 5310 | 5310 | 5280 | 576 |
| 572 | 20240906 | 100000 | 346766110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 573 | 20240906 | 095900 | 346766110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 574 | 20240906 | 095800 | 346766110 | 5310 | 5310 | 5310 | 5310 | 0 |
| 575 | 20240906 | 095700 | 346766110 | 5310 | 5310 | 5310 | 5310 | 20 |
| 576 | 20240906 | 095600 | 346659910 | 5310 | 5310 | 5310 | 5310 | 50 |
| 577 | 20240906 | 095500 | 346394410 | 5310 | 5300 | 5310 | 5300 | 19 |
| 578 | 20240906 | 095400 | 346293650 | 5300 | 5290 | 5300 | 5290 | 27 |
| 579 | 20240906 | 095300 | 346150750 | 5310 | 5290 | 5310 | 5290 | 270 |
| 580 | 20240906 | 095200 | 344719350 | 5290 | 5280 | 5290 | 5270 | 301 |
| 581 | 20240906 | 095100 | 343130110 | 5270 | 5250 | 5270 | 5250 | 106 |
| 582 | 20240906 | 095000 | 342573590 | 5250 | 5270 | 5270 | 5250 | 247 |
| 583 | 20240906 | 094900 | 341276490 | 5250 | 5250 | 5250 | 5250 | 0 |
| 584 | 20240906 | 094800 | 341276490 | 5250 | 5250 | 5250 | 5250 | 0 |
| 585 | 20240906 | 094700 | 341276490 | 5250 | 5260 | 5260 | 5250 | 110 |
| 586 | 20240906 | 094600 | 340698590 | 5250 | 5260 | 5260 | 5250 | 160 |
| 587 | 20240906 | 094500 | 339858550 | 5250 | 5270 | 5280 | 5250 | 1545 |
| 588 | 20240906 | 094400 | 331703840 | 5270 | 5260 | 5280 | 5260 | 452 |
| 589 | 20240906 | 094300 | 329322610 | 5270 | 5270 | 5270 | 5270 | 0 |
| 590 | 20240906 | 094200 | 329322610 | 5270 | 5260 | 5270 | 5260 | 117 |
| 591 | 20240906 | 094100 | 328706840 | 5260 | 5240 | 5260 | 5240 | 450 |
| 592 | 20240906 | 094000 | 326345500 | 5240 | 5250 | 5280 | 5240 | 1317 |
| 593 | 20240906 | 093900 | 319435180 | 5240 | 5250 | 5270 | 5240 | 6221 |
| 594 | 20240906 | 093800 | 286823340 | 5250 | 5250 | 5270 | 5250 | 973 |
| 595 | 20240906 | 093700 | 281715050 | 5250 | 5260 | 5260 | 5250 | 357 |
| 596 | 20240906 | 093600 | 279839640 | 5260 | 5260 | 5270 | 5250 | 1012 |
| 597 | 20240906 | 093500 | 274525420 | 5270 | 5260 | 5270 | 5250 | 888 |
| 598 | 20240906 | 093400 | 269859580 | 5270 | 5280 | 5280 | 5260 | 3666 |
| 599 | 20240906 | 093300 | 250550680 | 5270 | 5280 | 5280 | 5270 | 543 |
| 600 | 20240906 | 093200 | 247685390 | 5290 | 5290 | 5290 | 5290 | 149 |
| 601 | 20240906 | 093100 | 246897180 | 5270 | 5270 | 5270 | 5270 | 175 |
| 602 | 20240906 | 093000 | 245974930 | 5260 | 5280 | 5290 | 5260 | 1613 |
| 603 | 20240906 | 092900 | 237450930 | 5270 | 5290 | 5290 | 5270 | 1492 |
| 604 | 20240906 | 092800 | 229575000 | 5330 | 5330 | 5330 | 5330 | 1622 |
| 605 | 20240906 | 092700 | 220929740 | 5280 | 5280 | 5290 | 5280 | 837 |
| 606 | 20240906 | 092600 | 216508480 | 5270 | 5280 | 5280 | 5270 | 1707 |
| 607 | 20240906 | 092500 | 207511790 | 5300 | 5320 | 5340 | 5280 | 9109 |
| 608 | 20240906 | 092400 | 159233720 | 5330 | 5330 | 5330 | 5330 | 511 |
| 609 | 20240906 | 092300 | 156510090 | 5330 | 5340 | 5340 | 5330 | 200 |
| 610 | 20240906 | 092200 | 155443580 | 5350 | 5360 | 5370 | 5330 | 3052 |
| 611 | 20240906 | 092100 | 139129580 | 5350 | 5360 | 5360 | 5350 | 100 |
| 612 | 20240906 | 092000 | 138593600 | 5360 | 5360 | 5360 | 5350 | 254 |
| 613 | 20240906 | 091900 | 137234160 | 5360 | 5360 | 5360 | 5360 | 326 |
| 614 | 20240906 | 091800 | 135486800 | 5350 | 5360 | 5360 | 5350 | 656 |
| 615 | 20240906 | 091700 | 131970890 | 5360 | 5380 | 5380 | 5360 | 3278 |
| 616 | 20240906 | 091600 | 114366980 | 5380 | 5390 | 5390 | 5370 | 4032 |
| 617 | 20240906 | 091500 | 92710830 | 5380 | 5400 | 5400 | 5380 | 1482 |
| 618 | 20240906 | 091400 | 84730700 | 5390 | 5410 | 5420 | 5390 | 3002 |
| 619 | 20240906 | 091300 | 68538510 | 5400 | 5420 | 5420 | 5400 | 3131 |
| 620 | 20240906 | 091200 | 51596510 | 5430 | 5460 | 5460 | 5430 | 350 |
| 621 | 20240906 | 091100 | 49694540 | 5460 | 5460 | 5460 | 5460 | 1 |
| 622 | 20240906 | 091000 | 49689080 | 5470 | 5470 | 5470 | 5470 | 0 |
| 623 | 20240906 | 090900 | 49689080 | 5470 | 5470 | 5470 | 5470 | 251 |
| 624 | 20240906 | 090800 | 48316110 | 5410 | 5450 | 5450 | 5410 | 4593 |
| 625 | 20240906 | 090700 | 23414980 | 5450 | 5450 | 5450 | 5450 | 174 |
| 626 | 20240906 | 090600 | 22466680 | 5450 | 5450 | 5450 | 5440 | 124 |
| 627 | 20240906 | 090500 | 21791350 | 5450 | 5490 | 5490 | 5450 | 424 |
| 628 | 20240906 | 090400 | 19464310 | 5480 | 5450 | 5480 | 5450 | 259 |
| 629 | 20240906 | 090300 | 18046760 | 5480 | 5480 | 5480 | 5480 | 1148 |
| 630 | 20240906 | 090200 | 11755720 | 5480 | 5480 | 5480 | 5480 | 424 |
| 631 | 20240906 | 090100 | 9432200 | 5440 | 5440 | 5440 | 5440 | 71 |
| 632 | 20240906 | 090000 | 9045960 | 5500 | 5400 | 5550 | 5400 | 1672 |