28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 3 | 20240905 | 183000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 4 | 20240905 | 182900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 5 | 20240905 | 182800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 6 | 20240905 | 182700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 7 | 20240905 | 182600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 8 | 20240905 | 182500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 9 | 20240905 | 182400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 10 | 20240905 | 182300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 11 | 20240905 | 182200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 12 | 20240905 | 182100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 13 | 20240905 | 182000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 14 | 20240905 | 181900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 15 | 20240905 | 181800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 16 | 20240905 | 181700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 17 | 20240905 | 181600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 18 | 20240905 | 181500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 19 | 20240905 | 181400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 20 | 20240905 | 181300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 21 | 20240905 | 181200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 22 | 20240905 | 181100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 23 | 20240905 | 181000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 24 | 20240905 | 180900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 25 | 20240905 | 180800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 26 | 20240905 | 180700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 27 | 20240905 | 180600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 28 | 20240905 | 180500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 29 | 20240905 | 180400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 30 | 20240905 | 180300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 31 | 20240905 | 180200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 32 | 20240905 | 180100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 33 | 20240905 | 180000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 34 | 20240905 | 175900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 35 | 20240905 | 175800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 36 | 20240905 | 175700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 37 | 20240905 | 175600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 38 | 20240905 | 175500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 39 | 20240905 | 175400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 40 | 20240905 | 175300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 41 | 20240905 | 175200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 42 | 20240905 | 175100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 43 | 20240905 | 175000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 44 | 20240905 | 174900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 45 | 20240905 | 174800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 46 | 20240905 | 174700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 47 | 20240905 | 174600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 48 | 20240905 | 174500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 49 | 20240905 | 174400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 50 | 20240905 | 174300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 51 | 20240905 | 174200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 52 | 20240905 | 174100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 53 | 20240905 | 174000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 54 | 20240905 | 173900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 55 | 20240905 | 173800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 56 | 20240905 | 173700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 57 | 20240905 | 173600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 58 | 20240905 | 173500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 59 | 20240905 | 173400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 60 | 20240905 | 173300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 61 | 20240905 | 173200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 62 | 20240905 | 173100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 63 | 20240905 | 173000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 64 | 20240905 | 172900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 65 | 20240905 | 172800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 66 | 20240905 | 172700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 67 | 20240905 | 172600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 68 | 20240905 | 172500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 69 | 20240905 | 172400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 70 | 20240905 | 172300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 71 | 20240905 | 172200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 72 | 20240905 | 172100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 73 | 20240905 | 172000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 74 | 20240905 | 171900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 75 | 20240905 | 171800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 76 | 20240905 | 171700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 77 | 20240905 | 171600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 78 | 20240905 | 171500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 79 | 20240905 | 171400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 80 | 20240905 | 171300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 81 | 20240905 | 171200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 82 | 20240905 | 171100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 83 | 20240905 | 171000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 84 | 20240905 | 170900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 85 | 20240905 | 170800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 86 | 20240905 | 170700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 87 | 20240905 | 170600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 88 | 20240905 | 170500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 89 | 20240905 | 170400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 90 | 20240905 | 170300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 91 | 20240905 | 170200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 92 | 20240905 | 170100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 93 | 20240905 | 170000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 94 | 20240905 | 165900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 95 | 20240905 | 165800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 96 | 20240905 | 165700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 97 | 20240905 | 165600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 98 | 20240905 | 165500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 99 | 20240905 | 165400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 100 | 20240905 | 165300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 101 | 20240905 | 165200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 102 | 20240905 | 165100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 103 | 20240905 | 165000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 104 | 20240905 | 164900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 105 | 20240905 | 164800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 106 | 20240905 | 164700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 107 | 20240905 | 164600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 108 | 20240905 | 164500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 109 | 20240905 | 164400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 110 | 20240905 | 164300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 111 | 20240905 | 164200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 112 | 20240905 | 164100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 113 | 20240905 | 164000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 114 | 20240905 | 163900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 115 | 20240905 | 163800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 116 | 20240905 | 163700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 117 | 20240905 | 163600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 118 | 20240905 | 163500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 119 | 20240905 | 163400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 120 | 20240905 | 163300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 121 | 20240905 | 163200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 122 | 20240905 | 163100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 123 | 20240905 | 163000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 124 | 20240905 | 162900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 125 | 20240905 | 162800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 126 | 20240905 | 162700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 127 | 20240905 | 162600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 128 | 20240905 | 162500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 129 | 20240905 | 162400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 130 | 20240905 | 162300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 131 | 20240905 | 162200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 132 | 20240905 | 162100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 133 | 20240905 | 162000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 134 | 20240905 | 161900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 135 | 20240905 | 161800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 136 | 20240905 | 161700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 137 | 20240905 | 161600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 138 | 20240905 | 161500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 139 | 20240905 | 161400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 140 | 20240905 | 161300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 141 | 20240905 | 161200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 142 | 20240905 | 161100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 143 | 20240905 | 161000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 144 | 20240905 | 160900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 145 | 20240905 | 160800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 146 | 20240905 | 160700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 147 | 20240905 | 160600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 148 | 20240905 | 160500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 149 | 20240905 | 160400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 150 | 20240905 | 160300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 151 | 20240905 | 160200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 152 | 20240905 | 160100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 153 | 20240905 | 160000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 154 | 20240905 | 155900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 155 | 20240905 | 155800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 156 | 20240905 | 155700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 157 | 20240905 | 155600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 158 | 20240905 | 155500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 159 | 20240905 | 155400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 160 | 20240905 | 155300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 161 | 20240905 | 155200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 162 | 20240905 | 155100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 163 | 20240905 | 155000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 164 | 20240905 | 154900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 165 | 20240905 | 154800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 166 | 20240905 | 154700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 167 | 20240905 | 154600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 168 | 20240905 | 154500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 169 | 20240905 | 154400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 170 | 20240905 | 154300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 171 | 20240905 | 154200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 172 | 20240905 | 154100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 173 | 20240905 | 154000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 174 | 20240905 | 153900 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 175 | 20240905 | 153800 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 176 | 20240905 | 153700 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 177 | 20240905 | 153600 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 178 | 20240905 | 153500 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 179 | 20240905 | 153400 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 180 | 20240905 | 153300 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 181 | 20240905 | 153200 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 0 |
| 182 | 20240905 | 153100 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 183 | 20240905 | 153000 | 1635947750 | 5730 | 5730 | 5730 | 5730 | 7019 |
| 184 | 20240905 | 152900 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20240905 | 152800 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20240905 | 152700 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20240905 | 152600 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20240905 | 152500 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20240905 | 152400 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20240905 | 152300 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20240905 | 152200 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20240905 | 152100 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20240905 | 152000 | 1595728880 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20240905 | 151900 | 1595728880 | 5720 | 5700 | 5720 | 5690 | 227 |
| 195 | 20240905 | 151800 | 1594434710 | 5720 | 5680 | 5720 | 5680 | 59 |
| 196 | 20240905 | 151700 | 1594098350 | 5680 | 5680 | 5680 | 5680 | 502 |
| 197 | 20240905 | 151600 | 1591246990 | 5680 | 5690 | 5690 | 5680 | 241 |
| 198 | 20240905 | 151500 | 1589875710 | 5700 | 5670 | 5700 | 5670 | 519 |
| 199 | 20240905 | 151400 | 1586927260 | 5670 | 5670 | 5680 | 5650 | 6051 |
| 200 | 20240905 | 151300 | 1552609340 | 5670 | 5700 | 5700 | 5670 | 3361 |
| 201 | 20240905 | 151200 | 1533489210 | 5710 | 5720 | 5720 | 5710 | 65 |
| 202 | 20240905 | 151100 | 1533118010 | 5720 | 5700 | 5720 | 5700 | 669 |
| 203 | 20240905 | 151000 | 1529304510 | 5700 | 5700 | 5700 | 5700 | 35 |
| 204 | 20240905 | 150900 | 1529105010 | 5700 | 5700 | 5700 | 5700 | 0 |
| 205 | 20240905 | 150800 | 1529105010 | 5700 | 5690 | 5700 | 5690 | 481 |
| 206 | 20240905 | 150700 | 1526367300 | 5690 | 5700 | 5700 | 5690 | 837 |
| 207 | 20240905 | 150600 | 1521603680 | 5700 | 5700 | 5700 | 5700 | 98 |
| 208 | 20240905 | 150500 | 1521045080 | 5700 | 5700 | 5700 | 5700 | 194 |
| 209 | 20240905 | 150400 | 1519939280 | 5700 | 5700 | 5700 | 5700 | 93 |
| 210 | 20240905 | 150300 | 1519409180 | 5710 | 5690 | 5710 | 5690 | 1664 |
| 211 | 20240905 | 150200 | 1509925140 | 5700 | 5700 | 5700 | 5700 | 0 |
| 212 | 20240905 | 150100 | 1509925140 | 5700 | 5690 | 5700 | 5690 | 160 |
| 213 | 20240905 | 150000 | 1509013220 | 5690 | 5690 | 5690 | 5690 | 1 |
| 214 | 20240905 | 145900 | 1509007530 | 5690 | 5690 | 5690 | 5690 | 48 |
| 215 | 20240905 | 145800 | 1508734410 | 5690 | 5690 | 5690 | 5680 | 7 |
| 216 | 20240905 | 145700 | 1508694620 | 5690 | 5690 | 5690 | 5690 | 25 |
| 217 | 20240905 | 145600 | 1508552370 | 5680 | 5680 | 5700 | 5680 | 1660 |
| 218 | 20240905 | 145500 | 1499123470 | 5680 | 5680 | 5680 | 5680 | 39 |
| 219 | 20240905 | 145400 | 1498901950 | 5680 | 5680 | 5680 | 5680 | 900 |
| 220 | 20240905 | 145300 | 1493789950 | 5680 | 5680 | 5680 | 5680 | 4 |
| 221 | 20240905 | 145200 | 1493767230 | 5690 | 5690 | 5690 | 5690 | 69 |
| 222 | 20240905 | 145100 | 1493374620 | 5690 | 5690 | 5690 | 5690 | 1 |
| 223 | 20240905 | 145000 | 1493368930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 224 | 20240905 | 144900 | 1493368930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 225 | 20240905 | 144800 | 1493368930 | 5680 | 5680 | 5680 | 5680 | 0 |
| 226 | 20240905 | 144700 | 1493368930 | 5680 | 5700 | 5700 | 5680 | 1516 |
| 227 | 20240905 | 144600 | 1484748080 | 5700 | 5700 | 5700 | 5700 | 1380 |
| 228 | 20240905 | 144500 | 1476882080 | 5710 | 5710 | 5710 | 5710 | 500 |
| 229 | 20240905 | 144400 | 1474027080 | 5700 | 5710 | 5720 | 5700 | 1344 |
| 230 | 20240905 | 144300 | 1466353140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 231 | 20240905 | 144200 | 1466353140 | 5710 | 5710 | 5710 | 5710 | 0 |
| 232 | 20240905 | 144100 | 1466353140 | 5710 | 5710 | 5710 | 5710 | 49 |
| 233 | 20240905 | 144000 | 1466073350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 234 | 20240905 | 143900 | 1466073350 | 5700 | 5700 | 5700 | 5700 | 0 |
| 235 | 20240905 | 143800 | 1466073350 | 5700 | 5700 | 5700 | 5700 | 10 |
| 236 | 20240905 | 143700 | 1466016350 | 5710 | 5710 | 5710 | 5710 | 10 |
| 237 | 20240905 | 143600 | 1465959250 | 5710 | 5710 | 5710 | 5710 | 20 |
| 238 | 20240905 | 143500 | 1465845050 | 5710 | 5710 | 5710 | 5700 | 1459 |
| 239 | 20240905 | 143400 | 1457518670 | 5710 | 5680 | 5710 | 5680 | 2124 |
| 240 | 20240905 | 143300 | 1445411690 | 5690 | 5680 | 5690 | 5680 | 111 |
| 241 | 20240905 | 143200 | 1444780300 | 5690 | 5690 | 5690 | 5690 | 650 |
| 242 | 20240905 | 143100 | 1441081800 | 5680 | 5690 | 5700 | 5680 | 101 |
| 243 | 20240905 | 143000 | 1440507590 | 5680 | 5700 | 5700 | 5680 | 117 |
| 244 | 20240905 | 142900 | 1439841030 | 5700 | 5700 | 5700 | 5700 | 201 |
| 245 | 20240905 | 142800 | 1438695330 | 5680 | 5680 | 5690 | 5680 | 251 |
| 246 | 20240905 | 142700 | 1437268650 | 5690 | 5690 | 5690 | 5690 | 50 |
| 247 | 20240905 | 142600 | 1436984150 | 5690 | 5690 | 5690 | 5690 | 25 |
| 248 | 20240905 | 142500 | 1436841900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 249 | 20240905 | 142400 | 1436841900 | 5680 | 5680 | 5680 | 5680 | 281 |
| 250 | 20240905 | 142300 | 1435245820 | 5670 | 5670 | 5670 | 5670 | 11 |
| 251 | 20240905 | 142200 | 1435183450 | 5690 | 5690 | 5690 | 5690 | 5 |
| 252 | 20240905 | 142100 | 1435155000 | 5690 | 5690 | 5690 | 5690 | 0 |
| 253 | 20240905 | 142000 | 1435155000 | 5690 | 5680 | 5690 | 5680 | 305 |
| 254 | 20240905 | 141900 | 1433419560 | 5680 | 5680 | 5680 | 5680 | 7 |
| 255 | 20240905 | 141800 | 1433379800 | 5680 | 5690 | 5690 | 5680 | 216 |
| 256 | 20240905 | 141700 | 1432152900 | 5690 | 5690 | 5690 | 5690 | 0 |
| 257 | 20240905 | 141600 | 1432152900 | 5690 | 5720 | 5750 | 5690 | 2060 |
| 258 | 20240905 | 141500 | 1420396610 | 5720 | 5690 | 5720 | 5690 | 2030 |
| 259 | 20240905 | 141400 | 1408834140 | 5680 | 5680 | 5680 | 5680 | 808 |
| 260 | 20240905 | 141300 | 1404244700 | 5660 | 5660 | 5660 | 5660 | 0 |
| 261 | 20240905 | 141200 | 1404244700 | 5660 | 5670 | 5670 | 5660 | 1902 |
| 262 | 20240905 | 141100 | 1393478410 | 5670 | 5670 | 5670 | 5670 | 0 |
| 263 | 20240905 | 141000 | 1393478410 | 5670 | 5670 | 5670 | 5670 | 26 |
| 264 | 20240905 | 140900 | 1393330990 | 5680 | 5670 | 5680 | 5670 | 347 |
| 265 | 20240905 | 140800 | 1391361410 | 5660 | 5650 | 5660 | 5640 | 713 |
| 266 | 20240905 | 140700 | 1387327380 | 5640 | 5650 | 5650 | 5640 | 1640 |
| 267 | 20240905 | 140600 | 1378076490 | 5650 | 5650 | 5660 | 5650 | 561 |
| 268 | 20240905 | 140500 | 1374906750 | 5650 | 5640 | 5650 | 5640 | 1650 |
| 269 | 20240905 | 140400 | 1365594410 | 5640 | 5660 | 5670 | 5640 | 2636 |
| 270 | 20240905 | 140300 | 1350697690 | 5660 | 5670 | 5670 | 5650 | 3772 |
| 271 | 20240905 | 140200 | 1329351110 | 5670 | 5670 | 5670 | 5670 | 300 |
| 272 | 20240905 | 140100 | 1327650110 | 5670 | 5690 | 5690 | 5670 | 10115 |
| 273 | 20240905 | 140000 | 1270198920 | 5690 | 5690 | 5690 | 5690 | 1004 |
| 274 | 20240905 | 135900 | 1264486160 | 5690 | 5690 | 5690 | 5690 | 0 |
| 275 | 20240905 | 135800 | 1264486160 | 5690 | 5690 | 5690 | 5690 | 805 |
| 276 | 20240905 | 135700 | 1259905710 | 5690 | 5690 | 5690 | 5690 | 51 |
| 277 | 20240905 | 135600 | 1259615520 | 5690 | 5690 | 5690 | 5690 | 0 |
| 278 | 20240905 | 135500 | 1259615520 | 5690 | 5690 | 5690 | 5690 | 237 |
| 279 | 20240905 | 135400 | 1258266990 | 5700 | 5700 | 5700 | 5700 | 177 |
| 280 | 20240905 | 135300 | 1257258090 | 5700 | 5700 | 5700 | 5700 | 15 |
| 281 | 20240905 | 135200 | 1257172590 | 5700 | 5700 | 5700 | 5700 | 0 |
| 282 | 20240905 | 135100 | 1257172590 | 5700 | 5700 | 5700 | 5700 | 385 |
| 283 | 20240905 | 135000 | 1254978090 | 5700 | 5700 | 5700 | 5700 | 42 |
| 284 | 20240905 | 134900 | 1254738690 | 5690 | 5690 | 5690 | 5690 | 316 |
| 285 | 20240905 | 134800 | 1252940650 | 5700 | 5700 | 5700 | 5690 | 2129 |
| 286 | 20240905 | 134700 | 1240826510 | 5700 | 5700 | 5700 | 5700 | 4 |
| 287 | 20240905 | 134600 | 1240803710 | 5700 | 5700 | 5710 | 5700 | 1034 |
| 288 | 20240905 | 134500 | 1234909810 | 5700 | 5700 | 5700 | 5700 | 1717 |
| 289 | 20240905 | 134400 | 1225122910 | 5690 | 5700 | 5700 | 5690 | 2327 |
| 290 | 20240905 | 134300 | 1211861740 | 5690 | 5710 | 5720 | 5690 | 8061 |
| 291 | 20240905 | 134200 | 1165886700 | 5720 | 5710 | 5720 | 5710 | 113 |
| 292 | 20240905 | 134100 | 1165241330 | 5720 | 5710 | 5720 | 5710 | 674 |
| 293 | 20240905 | 134000 | 1161390780 | 5710 | 5710 | 5710 | 5710 | 0 |
| 294 | 20240905 | 133900 | 1161390780 | 5710 | 5710 | 5710 | 5710 | 1 |
| 295 | 20240905 | 133800 | 1161385070 | 5720 | 5720 | 5720 | 5720 | 113 |
| 296 | 20240905 | 133700 | 1160738710 | 5720 | 5720 | 5720 | 5720 | 1630 |
| 297 | 20240905 | 133600 | 1151415110 | 5720 | 5720 | 5720 | 5720 | 2256 |
| 298 | 20240905 | 133500 | 1138510790 | 5730 | 5730 | 5730 | 5730 | 565 |
| 299 | 20240905 | 133400 | 1135273340 | 5730 | 5730 | 5730 | 5730 | 1 |
| 300 | 20240905 | 133300 | 1135267610 | 5740 | 5740 | 5740 | 5740 | 11 |
| 301 | 20240905 | 133200 | 1135204470 | 5740 | 5740 | 5740 | 5740 | 720 |
| 302 | 20240905 | 133100 | 1131071670 | 5750 | 5750 | 5750 | 5750 | 2 |
| 303 | 20240905 | 133000 | 1131060170 | 5750 | 5750 | 5750 | 5750 | 1 |
| 304 | 20240905 | 132900 | 1131054420 | 5750 | 5740 | 5750 | 5740 | 781 |
| 305 | 20240905 | 132800 | 1126566900 | 5740 | 5740 | 5740 | 5740 | 0 |
| 306 | 20240905 | 132700 | 1126566900 | 5740 | 5740 | 5740 | 5740 | 1 |
| 307 | 20240905 | 132600 | 1126561160 | 5740 | 5740 | 5740 | 5740 | 5 |
| 308 | 20240905 | 132500 | 1126532460 | 5740 | 5740 | 5740 | 5740 | 5 |
| 309 | 20240905 | 132400 | 1126503760 | 5740 | 5740 | 5740 | 5740 | 34 |
| 310 | 20240905 | 132300 | 1126308600 | 5750 | 5750 | 5750 | 5750 | 6 |
| 311 | 20240905 | 132200 | 1126274100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 312 | 20240905 | 132100 | 1126274100 | 5750 | 5750 | 5750 | 5750 | 134 |
| 313 | 20240905 | 132000 | 1125503600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 314 | 20240905 | 131900 | 1125503600 | 5760 | 5760 | 5760 | 5760 | 0 |
| 315 | 20240905 | 131800 | 1125503600 | 5760 | 5760 | 5760 | 5760 | 103 |
| 316 | 20240905 | 131700 | 1124910320 | 5760 | 5760 | 5760 | 5760 | 20 |
| 317 | 20240905 | 131600 | 1124795120 | 5760 | 5750 | 5760 | 5750 | 1338 |
| 318 | 20240905 | 131500 | 1117094520 | 5750 | 5750 | 5750 | 5750 | 20 |
| 319 | 20240905 | 131400 | 1116979520 | 5740 | 5740 | 5740 | 5740 | 0 |
| 320 | 20240905 | 131300 | 1116979520 | 5740 | 5750 | 5750 | 5740 | 259 |
| 321 | 20240905 | 131200 | 1115492520 | 5750 | 5750 | 5750 | 5750 | 150 |
| 322 | 20240905 | 131100 | 1114630020 | 5750 | 5750 | 5750 | 5750 | 377 |
| 323 | 20240905 | 131000 | 1112462270 | 5750 | 5750 | 5750 | 5750 | 10 |
| 324 | 20240905 | 130900 | 1112404770 | 5740 | 5750 | 5750 | 5740 | 195 |
| 325 | 20240905 | 130800 | 1111285310 | 5740 | 5730 | 5740 | 5730 | 1116 |
| 326 | 20240905 | 130700 | 1104884370 | 5730 | 5730 | 5730 | 5730 | 539 |
| 327 | 20240905 | 130600 | 1101795900 | 5730 | 5730 | 5730 | 5730 | 42 |
| 328 | 20240905 | 130500 | 1101555240 | 5730 | 5720 | 5730 | 5720 | 12 |
| 329 | 20240905 | 130400 | 1101486590 | 5720 | 5710 | 5720 | 5710 | 343 |
| 330 | 20240905 | 130300 | 1099524640 | 5720 | 5740 | 5740 | 5710 | 4730 |
| 331 | 20240905 | 130200 | 1072450540 | 5750 | 5750 | 5750 | 5750 | 0 |
| 332 | 20240905 | 130100 | 1072450540 | 5750 | 5750 | 5750 | 5750 | 133 |
| 333 | 20240905 | 130000 | 1071685790 | 5760 | 5760 | 5760 | 5760 | 48 |
| 334 | 20240905 | 125900 | 1071409310 | 5760 | 5760 | 5760 | 5760 | 4 |
| 335 | 20240905 | 125800 | 1071386270 | 5770 | 5770 | 5770 | 5770 | 95 |
| 336 | 20240905 | 125700 | 1070838120 | 5770 | 5760 | 5770 | 5760 | 321 |
| 337 | 20240905 | 125600 | 1068988960 | 5750 | 5770 | 5820 | 5750 | 710 |
| 338 | 20240905 | 125500 | 1064893810 | 5780 | 5730 | 5840 | 5730 | 3923 |
| 339 | 20240905 | 125400 | 1042308040 | 5730 | 5730 | 5730 | 5720 | 546 |
| 340 | 20240905 | 125300 | 1039183740 | 5730 | 5730 | 5730 | 5730 | 0 |
| 341 | 20240905 | 125200 | 1039183740 | 5730 | 5730 | 5730 | 5730 | 101 |
| 342 | 20240905 | 125100 | 1038605010 | 5720 | 5740 | 5740 | 5710 | 6113 |
| 343 | 20240905 | 125000 | 1003656110 | 5740 | 5740 | 5750 | 5740 | 2710 |
| 344 | 20240905 | 124900 | 988077630 | 5740 | 5730 | 5740 | 5720 | 1183 |
| 345 | 20240905 | 124800 | 981291560 | 5730 | 5710 | 5730 | 5710 | 539 |
| 346 | 20240905 | 124700 | 978209460 | 5710 | 5750 | 5760 | 5710 | 10032 |
| 347 | 20240905 | 124600 | 920785090 | 5760 | 5750 | 5760 | 5750 | 1088 |
| 348 | 20240905 | 124500 | 914519090 | 5740 | 5780 | 5780 | 5740 | 31838 |
| 349 | 20240905 | 124400 | 731409810 | 5780 | 5800 | 5800 | 5760 | 20893 |
| 350 | 20240905 | 124300 | 610816030 | 5790 | 5820 | 5820 | 5790 | 19544 |
| 351 | 20240905 | 124200 | 497435530 | 5820 | 5820 | 5820 | 5820 | 182 |
| 352 | 20240905 | 124100 | 496376290 | 5820 | 5820 | 5820 | 5820 | 50 |
| 353 | 20240905 | 124000 | 496085290 | 5820 | 5820 | 5820 | 5820 | 16 |
| 354 | 20240905 | 123900 | 495992170 | 5840 | 5840 | 5840 | 5840 | 0 |
| 355 | 20240905 | 123800 | 495992170 | 5840 | 5840 | 5840 | 5840 | 2 |
| 356 | 20240905 | 123700 | 495980490 | 5830 | 5820 | 5830 | 5820 | 134 |
| 357 | 20240905 | 123600 | 495200510 | 5830 | 5830 | 5830 | 5830 | 0 |
| 358 | 20240905 | 123500 | 495200510 | 5830 | 5830 | 5830 | 5830 | 23 |
| 359 | 20240905 | 123400 | 495066420 | 5830 | 5830 | 5830 | 5830 | 0 |
| 360 | 20240905 | 123300 | 495066420 | 5830 | 5830 | 5830 | 5830 | 1 |
| 361 | 20240905 | 123200 | 495060590 | 5830 | 5840 | 5840 | 5830 | 773 |
| 362 | 20240905 | 123100 | 490553900 | 5850 | 5850 | 5850 | 5840 | 2972 |
| 363 | 20240905 | 123000 | 473195100 | 5850 | 5850 | 5850 | 5850 | 0 |
| 364 | 20240905 | 122900 | 473195100 | 5850 | 5840 | 5850 | 5840 | 799 |
| 365 | 20240905 | 122800 | 468528900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 366 | 20240905 | 122700 | 468528900 | 5840 | 5840 | 5840 | 5840 | 50 |
| 367 | 20240905 | 122600 | 468236900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 368 | 20240905 | 122500 | 468236900 | 5840 | 5840 | 5840 | 5840 | 0 |
| 369 | 20240905 | 122400 | 468236900 | 5840 | 5840 | 5840 | 5840 | 214 |
| 370 | 20240905 | 122300 | 466987140 | 5840 | 5840 | 5840 | 5840 | 1235 |
| 371 | 20240905 | 122200 | 459774740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 372 | 20240905 | 122100 | 459774740 | 5850 | 5850 | 5850 | 5850 | 0 |
| 373 | 20240905 | 122000 | 459774740 | 5850 | 5850 | 5860 | 5850 | 3094 |
| 374 | 20240905 | 121900 | 441673080 | 5850 | 5850 | 5850 | 5850 | 268 |
| 375 | 20240905 | 121800 | 440105280 | 5850 | 5850 | 5850 | 5850 | 416 |
| 376 | 20240905 | 121700 | 437671680 | 5850 | 5850 | 5850 | 5850 | 0 |
| 377 | 20240905 | 121600 | 437671680 | 5850 | 5850 | 5850 | 5850 | 17 |
| 378 | 20240905 | 121500 | 437572230 | 5840 | 5840 | 5840 | 5840 | 0 |
| 379 | 20240905 | 121400 | 437572230 | 5840 | 5840 | 5840 | 5840 | 0 |
| 380 | 20240905 | 121300 | 437572230 | 5840 | 5840 | 5840 | 5840 | 0 |
| 381 | 20240905 | 121200 | 437572230 | 5840 | 5840 | 5840 | 5840 | 0 |
| 382 | 20240905 | 121100 | 437572230 | 5840 | 5840 | 5840 | 5840 | 1500 |
| 383 | 20240905 | 121000 | 428812230 | 5840 | 5840 | 5840 | 5840 | 500 |
| 384 | 20240905 | 120900 | 425892230 | 5840 | 5840 | 5840 | 5840 | 45 |
| 385 | 20240905 | 120800 | 425629430 | 5840 | 5840 | 5840 | 5840 | 10 |
| 386 | 20240905 | 120700 | 425571030 | 5840 | 5840 | 5840 | 5840 | 0 |
| 387 | 20240905 | 120600 | 425571030 | 5840 | 5840 | 5840 | 5840 | 100 |
| 388 | 20240905 | 120500 | 424987030 | 5840 | 5840 | 5840 | 5840 | 1 |
| 389 | 20240905 | 120400 | 424981190 | 5840 | 5840 | 5840 | 5840 | 0 |
| 390 | 20240905 | 120300 | 424981190 | 5840 | 5840 | 5840 | 5840 | 794 |
| 391 | 20240905 | 120200 | 420344230 | 5840 | 5840 | 5840 | 5840 | 0 |
| 392 | 20240905 | 120100 | 420344230 | 5840 | 5840 | 5840 | 5840 | 150 |
| 393 | 20240905 | 120000 | 419468230 | 5850 | 5850 | 5850 | 5850 | 0 |
| 394 | 20240905 | 115900 | 419468230 | 5850 | 5840 | 5850 | 5840 | 163 |
| 395 | 20240905 | 115800 | 418514780 | 5840 | 5840 | 5840 | 5840 | 0 |
| 396 | 20240905 | 115700 | 418514780 | 5840 | 5840 | 5840 | 5840 | 386 |
| 397 | 20240905 | 115600 | 416260540 | 5840 | 5840 | 5840 | 5840 | 0 |
| 398 | 20240905 | 115500 | 416260540 | 5840 | 5830 | 5840 | 5830 | 238 |
| 399 | 20240905 | 115400 | 414870630 | 5840 | 5840 | 5840 | 5840 | 5295 |
| 400 | 20240905 | 115300 | 383947830 | 5840 | 5820 | 5840 | 5820 | 2970 |
| 401 | 20240905 | 115200 | 366640960 | 5820 | 5820 | 5820 | 5820 | 3 |
| 402 | 20240905 | 115100 | 366623500 | 5820 | 5820 | 5820 | 5820 | 0 |
| 403 | 20240905 | 115000 | 366623500 | 5820 | 5820 | 5820 | 5820 | 0 |
| 404 | 20240905 | 114900 | 366623500 | 5820 | 5820 | 5820 | 5820 | 4 |
| 405 | 20240905 | 114800 | 366600220 | 5820 | 5820 | 5820 | 5820 | 7 |
| 406 | 20240905 | 114700 | 366559480 | 5820 | 5820 | 5820 | 5820 | 0 |
| 407 | 20240905 | 114600 | 366559480 | 5820 | 5820 | 5820 | 5820 | 0 |
| 408 | 20240905 | 114500 | 366559480 | 5820 | 5810 | 5820 | 5810 | 1244 |
| 409 | 20240905 | 114400 | 359326400 | 5810 | 5810 | 5810 | 5810 | 70 |
| 410 | 20240905 | 114300 | 358919700 | 5810 | 5810 | 5810 | 5810 | 0 |
| 411 | 20240905 | 114200 | 358919700 | 5810 | 5820 | 5820 | 5810 | 370 |
| 412 | 20240905 | 114100 | 356768260 | 5830 | 5830 | 5830 | 5830 | 2 |
| 413 | 20240905 | 114000 | 356756600 | 5830 | 5830 | 5830 | 5830 | 0 |
| 414 | 20240905 | 113900 | 356756600 | 5830 | 5830 | 5830 | 5830 | 244 |
| 415 | 20240905 | 113800 | 355334080 | 5830 | 5830 | 5830 | 5830 | 530 |
| 416 | 20240905 | 113700 | 352244180 | 5830 | 5830 | 5830 | 5830 | 61 |
| 417 | 20240905 | 113600 | 351888550 | 5830 | 5830 | 5830 | 5830 | 201 |
| 418 | 20240905 | 113500 | 350716720 | 5830 | 5820 | 5830 | 5820 | 741 |
| 419 | 20240905 | 113400 | 346402970 | 5820 | 5820 | 5820 | 5820 | 3 |
| 420 | 20240905 | 113300 | 346385510 | 5820 | 5820 | 5820 | 5820 | 0 |
| 421 | 20240905 | 113200 | 346385510 | 5820 | 5820 | 5820 | 5820 | 19 |
| 422 | 20240905 | 113100 | 346274930 | 5810 | 5820 | 5820 | 5810 | 4002 |
| 423 | 20240905 | 113000 | 323023290 | 5820 | 5820 | 5820 | 5820 | 9 |
| 424 | 20240905 | 112900 | 322970910 | 5820 | 5810 | 5820 | 5810 | 54 |
| 425 | 20240905 | 112800 | 322657160 | 5810 | 5810 | 5810 | 5810 | 34 |
| 426 | 20240905 | 112700 | 322459620 | 5810 | 5820 | 5820 | 5810 | 38 |
| 427 | 20240905 | 112600 | 322238660 | 5810 | 5820 | 5820 | 5810 | 19 |
| 428 | 20240905 | 112500 | 322128250 | 5820 | 5810 | 5820 | 5810 | 124 |
| 429 | 20240905 | 112400 | 321407550 | 5820 | 5820 | 5820 | 5820 | 48 |
| 430 | 20240905 | 112300 | 321128190 | 5820 | 5820 | 5820 | 5820 | 254 |
| 431 | 20240905 | 112200 | 319649910 | 5820 | 5820 | 5820 | 5820 | 1 |
| 432 | 20240905 | 112100 | 319644090 | 5820 | 5810 | 5820 | 5810 | 101 |
| 433 | 20240905 | 112000 | 319057270 | 5810 | 5810 | 5820 | 5810 | 268 |
| 434 | 20240905 | 111900 | 317500010 | 5810 | 5810 | 5810 | 5810 | 124 |
| 435 | 20240905 | 111800 | 316779570 | 5810 | 5820 | 5820 | 5810 | 191 |
| 436 | 20240905 | 111700 | 315669830 | 5820 | 5820 | 5820 | 5820 | 5 |
| 437 | 20240905 | 111600 | 315640730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 438 | 20240905 | 111500 | 315640730 | 5810 | 5810 | 5810 | 5810 | 0 |
| 439 | 20240905 | 111400 | 315640730 | 5810 | 5820 | 5820 | 5810 | 248 |
| 440 | 20240905 | 111300 | 314197670 | 5820 | 5820 | 5820 | 5820 | 0 |
| 441 | 20240905 | 111200 | 314197670 | 5820 | 5820 | 5820 | 5820 | 0 |
| 442 | 20240905 | 111100 | 314197670 | 5820 | 5820 | 5820 | 5820 | 31 |
| 443 | 20240905 | 111000 | 314017250 | 5820 | 5810 | 5820 | 5810 | 115 |
| 444 | 20240905 | 110900 | 313348950 | 5820 | 5820 | 5820 | 5820 | 15 |
| 445 | 20240905 | 110800 | 313261650 | 5820 | 5820 | 5820 | 5820 | 1095 |
| 446 | 20240905 | 110700 | 306888750 | 5830 | 5830 | 5830 | 5830 | 0 |
| 447 | 20240905 | 110600 | 306888750 | 5830 | 5830 | 5830 | 5830 | 77 |
| 448 | 20240905 | 110500 | 306439840 | 5820 | 5820 | 5820 | 5820 | 0 |
| 449 | 20240905 | 110400 | 306439840 | 5820 | 5820 | 5820 | 5820 | 0 |
| 450 | 20240905 | 110300 | 306439840 | 5820 | 5820 | 5820 | 5820 | 10 |
| 451 | 20240905 | 110200 | 306381640 | 5820 | 5820 | 5820 | 5820 | 0 |
| 452 | 20240905 | 110100 | 306381640 | 5820 | 5820 | 5820 | 5820 | 500 |
| 453 | 20240905 | 110000 | 303471640 | 5830 | 5840 | 5840 | 5830 | 342 |
| 454 | 20240905 | 105900 | 301477570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 455 | 20240905 | 105800 | 301477570 | 5830 | 5830 | 5830 | 5830 | 0 |
| 456 | 20240905 | 105700 | 301477570 | 5830 | 5830 | 5830 | 5830 | 205 |
| 457 | 20240905 | 105600 | 300282420 | 5830 | 5830 | 5830 | 5830 | 14 |
| 458 | 20240905 | 105500 | 300200800 | 5830 | 5830 | 5830 | 5830 | 36 |
| 459 | 20240905 | 105400 | 299990920 | 5820 | 5820 | 5820 | 5820 | 146 |
| 460 | 20240905 | 105300 | 299141200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 461 | 20240905 | 105200 | 299141200 | 5830 | 5830 | 5830 | 5830 | 436 |
| 462 | 20240905 | 105100 | 296599320 | 5830 | 5830 | 5830 | 5830 | 38 |
| 463 | 20240905 | 105000 | 296377780 | 5840 | 5840 | 5840 | 5840 | 275 |
| 464 | 20240905 | 104900 | 294771780 | 5840 | 5840 | 5840 | 5830 | 1332 |
| 465 | 20240905 | 104800 | 286995880 | 5840 | 5840 | 5840 | 5840 | 0 |
| 466 | 20240905 | 104700 | 286995880 | 5840 | 5840 | 5840 | 5840 | 0 |
| 467 | 20240905 | 104600 | 286995880 | 5840 | 5840 | 5840 | 5840 | 1 |
| 468 | 20240905 | 104500 | 286990040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 469 | 20240905 | 104400 | 286990040 | 5840 | 5840 | 5840 | 5840 | 0 |
| 470 | 20240905 | 104300 | 286990040 | 5840 | 5840 | 5840 | 5840 | 510 |
| 471 | 20240905 | 104200 | 284011640 | 5840 | 5840 | 5840 | 5840 | 0 |
| 472 | 20240905 | 104100 | 284011640 | 5840 | 5840 | 5840 | 5840 | 50 |
| 473 | 20240905 | 104000 | 283719640 | 5840 | 5840 | 5840 | 5840 | 0 |
| 474 | 20240905 | 103900 | 283719640 | 5840 | 5840 | 5840 | 5840 | 10 |
| 475 | 20240905 | 103800 | 283661240 | 5840 | 5850 | 5850 | 5840 | 18 |
| 476 | 20240905 | 103700 | 283556020 | 5850 | 5850 | 5850 | 5850 | 100 |
| 477 | 20240905 | 103600 | 282971020 | 5850 | 5850 | 5850 | 5850 | 0 |
| 478 | 20240905 | 103500 | 282971020 | 5850 | 5850 | 5850 | 5850 | 19 |
| 479 | 20240905 | 103400 | 282859870 | 5850 | 5850 | 5850 | 5850 | 1 |
| 480 | 20240905 | 103300 | 282854020 | 5850 | 5850 | 5850 | 5850 | 8 |
| 481 | 20240905 | 103200 | 282807220 | 5840 | 5840 | 5840 | 5840 | 30 |
| 482 | 20240905 | 103100 | 282632020 | 5850 | 5850 | 5850 | 5850 | 2 |
| 483 | 20240905 | 103000 | 282620320 | 5850 | 5850 | 5850 | 5850 | 234 |
| 484 | 20240905 | 102900 | 281251420 | 5850 | 5840 | 5850 | 5840 | 320 |
| 485 | 20240905 | 102800 | 279382520 | 5840 | 5840 | 5840 | 5840 | 354 |
| 486 | 20240905 | 102700 | 277315160 | 5830 | 5830 | 5830 | 5830 | 840 |
| 487 | 20240905 | 102600 | 272417960 | 5830 | 5830 | 5830 | 5830 | 12 |
| 488 | 20240905 | 102500 | 272348000 | 5840 | 5840 | 5840 | 5840 | 2 |
| 489 | 20240905 | 102400 | 272336320 | 5840 | 5840 | 5840 | 5840 | 0 |
| 490 | 20240905 | 102300 | 272336320 | 5840 | 5840 | 5840 | 5840 | 6 |
| 491 | 20240905 | 102200 | 272301280 | 5840 | 5830 | 5840 | 5830 | 393 |
| 492 | 20240905 | 102100 | 270008520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 493 | 20240905 | 102000 | 270008520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 494 | 20240905 | 101900 | 270008520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 495 | 20240905 | 101800 | 270008520 | 5830 | 5830 | 5830 | 5830 | 0 |
| 496 | 20240905 | 101700 | 270008520 | 5830 | 5830 | 5830 | 5830 | 1 |
| 497 | 20240905 | 101600 | 270002690 | 5830 | 5830 | 5830 | 5830 | 0 |
| 498 | 20240905 | 101500 | 270002690 | 5830 | 5830 | 5830 | 5830 | 0 |
| 499 | 20240905 | 101400 | 270002690 | 5830 | 5830 | 5830 | 5830 | 0 |
| 500 | 20240905 | 101300 | 270002690 | 5830 | 5830 | 5830 | 5820 | 2714 |
| 501 | 20240905 | 101200 | 254199630 | 5840 | 5840 | 5840 | 5840 | 5 |
| 502 | 20240905 | 101100 | 254170430 | 5830 | 5830 | 5830 | 5830 | 1 |
| 503 | 20240905 | 101000 | 254164600 | 5840 | 5840 | 5840 | 5840 | 65 |
| 504 | 20240905 | 100900 | 253785000 | 5850 | 5840 | 5850 | 5840 | 222 |
| 505 | 20240905 | 100800 | 252487370 | 5840 | 5840 | 5840 | 5840 | 501 |
| 506 | 20240905 | 100700 | 249561530 | 5850 | 5850 | 5850 | 5850 | 0 |
| 507 | 20240905 | 100600 | 249561530 | 5850 | 5850 | 5850 | 5850 | 21 |
| 508 | 20240905 | 100500 | 249438680 | 5850 | 5850 | 5850 | 5850 | 2 |
| 509 | 20240905 | 100400 | 249426980 | 5850 | 5850 | 5850 | 5850 | 15 |
| 510 | 20240905 | 100300 | 249339230 | 5850 | 5850 | 5850 | 5850 | 9 |
| 511 | 20240905 | 100200 | 249286580 | 5850 | 5850 | 5850 | 5850 | 12 |
| 512 | 20240905 | 100100 | 249216380 | 5850 | 5840 | 5850 | 5840 | 105 |
| 513 | 20240905 | 100000 | 248602630 | 5840 | 5830 | 5840 | 5830 | 278 |
| 514 | 20240905 | 095900 | 246979140 | 5840 | 5840 | 5840 | 5840 | 5 |
| 515 | 20240905 | 095800 | 246949940 | 5830 | 5830 | 5840 | 5830 | 2101 |
| 516 | 20240905 | 095700 | 234698330 | 5830 | 5830 | 5830 | 5830 | 20 |
| 517 | 20240905 | 095600 | 234581730 | 5840 | 5840 | 5840 | 5840 | 1 |
| 518 | 20240905 | 095500 | 234575890 | 5840 | 5840 | 5840 | 5840 | 0 |
| 519 | 20240905 | 095400 | 234575890 | 5840 | 5830 | 5840 | 5830 | 213 |
| 520 | 20240905 | 095300 | 233333970 | 5830 | 5830 | 5830 | 5830 | 0 |
| 521 | 20240905 | 095200 | 233333970 | 5830 | 5830 | 5830 | 5830 | 50 |
| 522 | 20240905 | 095100 | 233042470 | 5830 | 5830 | 5830 | 5830 | 50 |
| 523 | 20240905 | 095000 | 232750970 | 5830 | 5840 | 5840 | 5830 | 71 |
| 524 | 20240905 | 094900 | 232336360 | 5840 | 5840 | 5840 | 5840 | 124 |
| 525 | 20240905 | 094800 | 231612200 | 5830 | 5830 | 5830 | 5830 | 0 |
| 526 | 20240905 | 094700 | 231612200 | 5830 | 5830 | 5830 | 5830 | 5 |
| 527 | 20240905 | 094600 | 231583050 | 5830 | 5830 | 5840 | 5830 | 56 |
| 528 | 20240905 | 094500 | 231256520 | 5840 | 5820 | 5840 | 5820 | 637 |
| 529 | 20240905 | 094400 | 227542920 | 5810 | 5810 | 5810 | 5810 | 51 |
| 530 | 20240905 | 094300 | 227246610 | 5810 | 5820 | 5820 | 5810 | 514 |
| 531 | 20240905 | 094200 | 224260130 | 5820 | 5820 | 5820 | 5820 | 133 |
| 532 | 20240905 | 094100 | 223486070 | 5830 | 5840 | 5840 | 5830 | 498 |
| 533 | 20240905 | 094000 | 220582720 | 5840 | 5840 | 5840 | 5840 | 6 |
| 534 | 20240905 | 093900 | 220547680 | 5830 | 5830 | 5830 | 5830 | 20 |
| 535 | 20240905 | 093800 | 220431080 | 5840 | 5850 | 5850 | 5840 | 280 |
| 536 | 20240905 | 093700 | 218795820 | 5850 | 5850 | 5850 | 5850 | 5 |
| 537 | 20240905 | 093600 | 218766570 | 5850 | 5850 | 5850 | 5840 | 9 |
| 538 | 20240905 | 093500 | 218713940 | 5850 | 5840 | 5850 | 5840 | 25 |
| 539 | 20240905 | 093400 | 218567890 | 5850 | 5850 | 5850 | 5830 | 7866 |
| 540 | 20240905 | 093300 | 172635410 | 5840 | 5830 | 5840 | 5830 | 724 |
| 541 | 20240905 | 093200 | 168407490 | 5830 | 5840 | 5840 | 5820 | 486 |
| 542 | 20240905 | 093100 | 165577560 | 5840 | 5840 | 5840 | 5840 | 9 |
| 543 | 20240905 | 093000 | 165525000 | 5840 | 5840 | 5840 | 5840 | 45 |
| 544 | 20240905 | 092900 | 165262200 | 5840 | 5830 | 5840 | 5830 | 250 |
| 545 | 20240905 | 092800 | 163803000 | 5820 | 5820 | 5820 | 5810 | 346 |
| 546 | 20240905 | 092700 | 161789620 | 5820 | 5810 | 5820 | 5810 | 26 |
| 547 | 20240905 | 092600 | 161638310 | 5810 | 5810 | 5810 | 5810 | 0 |
| 548 | 20240905 | 092500 | 161638310 | 5810 | 5800 | 5810 | 5800 | 235 |
| 549 | 20240905 | 092400 | 160272970 | 5810 | 5810 | 5810 | 5810 | 0 |
| 550 | 20240905 | 092300 | 160272970 | 5810 | 5810 | 5810 | 5810 | 9 |
| 551 | 20240905 | 092200 | 160220680 | 5810 | 5820 | 5820 | 5800 | 194 |
| 552 | 20240905 | 092100 | 159093690 | 5800 | 5800 | 5800 | 5800 | 0 |
| 553 | 20240905 | 092000 | 159093690 | 5800 | 5830 | 5840 | 5800 | 6441 |
| 554 | 20240905 | 091900 | 121620670 | 5830 | 5830 | 5830 | 5830 | 0 |
| 555 | 20240905 | 091800 | 121620670 | 5830 | 5820 | 5830 | 5820 | 468 |
| 556 | 20240905 | 091700 | 118896850 | 5820 | 5830 | 5830 | 5820 | 865 |
| 557 | 20240905 | 091600 | 113855490 | 5830 | 5830 | 5830 | 5820 | 1208 |
| 558 | 20240905 | 091500 | 106817420 | 5840 | 5820 | 5840 | 5820 | 1200 |
| 559 | 20240905 | 091400 | 99820490 | 5820 | 5810 | 5820 | 5810 | 560 |
| 560 | 20240905 | 091300 | 96566250 | 5820 | 5830 | 5830 | 5820 | 154 |
| 561 | 20240905 | 091200 | 95669960 | 5830 | 5840 | 5850 | 5820 | 1478 |
| 562 | 20240905 | 091100 | 87049060 | 5840 | 5810 | 5840 | 5810 | 1723 |
| 563 | 20240905 | 091000 | 77031770 | 5810 | 5820 | 5820 | 5810 | 4 |
| 564 | 20240905 | 090900 | 77008520 | 5800 | 5810 | 5810 | 5800 | 236 |
| 565 | 20240905 | 090800 | 75639660 | 5820 | 5810 | 5820 | 5810 | 979 |
| 566 | 20240905 | 090700 | 69949580 | 5810 | 5810 | 5810 | 5800 | 900 |
| 567 | 20240905 | 090600 | 64728040 | 5810 | 5810 | 5810 | 5810 | 520 |
| 568 | 20240905 | 090500 | 61706840 | 5830 | 5830 | 5830 | 5830 | 0 |
| 569 | 20240905 | 090400 | 61706840 | 5830 | 5810 | 5830 | 5810 | 672 |
| 570 | 20240905 | 090300 | 57800600 | 5830 | 5830 | 5830 | 5800 | 1013 |
| 571 | 20240905 | 090200 | 51921820 | 5830 | 5840 | 5840 | 5800 | 1402 |
| 572 | 20240905 | 090100 | 43781370 | 5840 | 5830 | 5840 | 5810 | 4020 |
| 573 | 20240905 | 090000 | 20394280 | 5840 | 5870 | 5870 | 5820 | 3493 |