29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 3 | 20240905 | 184600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 4 | 20240905 | 184500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 5 | 20240905 | 184400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 6 | 20240905 | 184300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 7 | 20240905 | 184200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 8 | 20240905 | 184100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 9 | 20240905 | 184000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 10 | 20240905 | 183900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 11 | 20240905 | 183800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 12 | 20240905 | 183700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 13 | 20240905 | 183600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 14 | 20240905 | 183500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 15 | 20240905 | 183400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 16 | 20240905 | 183300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 17 | 20240905 | 183200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 18 | 20240905 | 183100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 19 | 20240905 | 183000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 20 | 20240905 | 182900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 21 | 20240905 | 182800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 22 | 20240905 | 182700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 23 | 20240905 | 182600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 24 | 20240905 | 182500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 25 | 20240905 | 182400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 26 | 20240905 | 182300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 27 | 20240905 | 182200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 28 | 20240905 | 182100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 29 | 20240905 | 182000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 30 | 20240905 | 181900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 31 | 20240905 | 181800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 32 | 20240905 | 181700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 33 | 20240905 | 181600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 34 | 20240905 | 181500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 35 | 20240905 | 181400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 36 | 20240905 | 181300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 37 | 20240905 | 181200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 38 | 20240905 | 181100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 39 | 20240905 | 181000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 40 | 20240905 | 180900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 41 | 20240905 | 180800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 42 | 20240905 | 180700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 43 | 20240905 | 180600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 44 | 20240905 | 180500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 45 | 20240905 | 180400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 46 | 20240905 | 180300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 47 | 20240905 | 180200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 48 | 20240905 | 180100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 49 | 20240905 | 180000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 50 | 20240905 | 175900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 51 | 20240905 | 175800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 52 | 20240905 | 175700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 53 | 20240905 | 175600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 54 | 20240905 | 175500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 55 | 20240905 | 175400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 56 | 20240905 | 175300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 57 | 20240905 | 175200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 58 | 20240905 | 175100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 59 | 20240905 | 175000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 60 | 20240905 | 174900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 61 | 20240905 | 174800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 62 | 20240905 | 174700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 63 | 20240905 | 174600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 64 | 20240905 | 174500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 65 | 20240905 | 174400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 66 | 20240905 | 174300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 67 | 20240905 | 174200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 68 | 20240905 | 174100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 69 | 20240905 | 174000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 70 | 20240905 | 173900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 71 | 20240905 | 173800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 72 | 20240905 | 173700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 73 | 20240905 | 173600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 74 | 20240905 | 173500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 75 | 20240905 | 173400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 76 | 20240905 | 173300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 77 | 20240905 | 173200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 78 | 20240905 | 173100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 79 | 20240905 | 173000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 80 | 20240905 | 172900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 81 | 20240905 | 172800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 82 | 20240905 | 172700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 83 | 20240905 | 172600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 84 | 20240905 | 172500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 85 | 20240905 | 172400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 86 | 20240905 | 172300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 87 | 20240905 | 172200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 88 | 20240905 | 172100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 89 | 20240905 | 172000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 90 | 20240905 | 171900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 91 | 20240905 | 171800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 92 | 20240905 | 171700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 93 | 20240905 | 171600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 94 | 20240905 | 171500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 95 | 20240905 | 171400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 96 | 20240905 | 171300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 97 | 20240905 | 171200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 98 | 20240905 | 171100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 99 | 20240905 | 171000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 100 | 20240905 | 170900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 101 | 20240905 | 170800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 102 | 20240905 | 170700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 103 | 20240905 | 170600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 104 | 20240905 | 170500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 105 | 20240905 | 170400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 106 | 20240905 | 170300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 107 | 20240905 | 170200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 108 | 20240905 | 170100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 109 | 20240905 | 170000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 110 | 20240905 | 165900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 111 | 20240905 | 165800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 112 | 20240905 | 165700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 113 | 20240905 | 165600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 114 | 20240905 | 165500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 115 | 20240905 | 165400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 116 | 20240905 | 165300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 117 | 20240905 | 165200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 118 | 20240905 | 165100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 119 | 20240905 | 165000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 120 | 20240905 | 164900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 121 | 20240905 | 164800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 122 | 20240905 | 164700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 123 | 20240905 | 164600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 124 | 20240905 | 164500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 125 | 20240905 | 164400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 126 | 20240905 | 164300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 127 | 20240905 | 164200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 128 | 20240905 | 164100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 129 | 20240905 | 164000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 130 | 20240905 | 163900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 131 | 20240905 | 163800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 132 | 20240905 | 163700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 133 | 20240905 | 163600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 134 | 20240905 | 163500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 135 | 20240905 | 163400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 136 | 20240905 | 163300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 137 | 20240905 | 163200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 138 | 20240905 | 163100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 139 | 20240905 | 163000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 140 | 20240905 | 162900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 141 | 20240905 | 162800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 142 | 20240905 | 162700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 143 | 20240905 | 162600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 144 | 20240905 | 162500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 145 | 20240905 | 162400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 146 | 20240905 | 162300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 147 | 20240905 | 162200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 148 | 20240905 | 162100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 149 | 20240905 | 162000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 150 | 20240905 | 161900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 151 | 20240905 | 161800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 152 | 20240905 | 161700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 153 | 20240905 | 161600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 154 | 20240905 | 161500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 155 | 20240905 | 161400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 156 | 20240905 | 161300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 157 | 20240905 | 161200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 158 | 20240905 | 161100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 159 | 20240905 | 161000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 160 | 20240905 | 160900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 161 | 20240905 | 160800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 162 | 20240905 | 160700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 163 | 20240905 | 160600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 164 | 20240905 | 160500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 165 | 20240905 | 160400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 166 | 20240905 | 160300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 167 | 20240905 | 160200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 168 | 20240905 | 160100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 169 | 20240905 | 160000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 170 | 20240905 | 155900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 171 | 20240905 | 155800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 172 | 20240905 | 155700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 173 | 20240905 | 155600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 174 | 20240905 | 155500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 175 | 20240905 | 155400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 176 | 20240905 | 155300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 177 | 20240905 | 155200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 178 | 20240905 | 155100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 179 | 20240905 | 155000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 180 | 20240905 | 154900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 181 | 20240905 | 154800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 182 | 20240905 | 154700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 183 | 20240905 | 154600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 184 | 20240905 | 154500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 185 | 20240905 | 154400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 186 | 20240905 | 154300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 187 | 20240905 | 154200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 188 | 20240905 | 154100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 189 | 20240905 | 154000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 190 | 20240905 | 153900 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 191 | 20240905 | 153800 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 192 | 20240905 | 153700 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 193 | 20240905 | 153600 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 194 | 20240905 | 153500 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 195 | 20240905 | 153400 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 196 | 20240905 | 153300 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 197 | 20240905 | 153200 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 198 | 20240905 | 153100 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 0 |
| 199 | 20240905 | 153000 | 1807012100 | 5750 | 5750 | 5750 | 5750 | 5672 |
| 200 | 20240905 | 152900 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 201 | 20240905 | 152800 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 202 | 20240905 | 152700 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 203 | 20240905 | 152600 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 204 | 20240905 | 152500 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 205 | 20240905 | 152400 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 206 | 20240905 | 152300 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 207 | 20240905 | 152200 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 208 | 20240905 | 152100 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 209 | 20240905 | 152000 | 1774398100 | 5780 | 5780 | 5780 | 5780 | 0 |
| 210 | 20240905 | 151900 | 1774398100 | 5780 | 5780 | 5780 | 5760 | 13448 |
| 211 | 20240905 | 151800 | 1696922400 | 5780 | 5780 | 5780 | 5760 | 1209 |
| 212 | 20240905 | 151700 | 1689954380 | 5780 | 5760 | 5780 | 5760 | 456 |
| 213 | 20240905 | 151600 | 1687324460 | 5760 | 5760 | 5760 | 5760 | 946 |
| 214 | 20240905 | 151500 | 1681875500 | 5770 | 5770 | 5780 | 5770 | 497 |
| 215 | 20240905 | 151400 | 1679007800 | 5770 | 5770 | 5770 | 5770 | 495 |
| 216 | 20240905 | 151300 | 1676151650 | 5780 | 5770 | 5780 | 5770 | 70 |
| 217 | 20240905 | 151200 | 1675747080 | 5760 | 5760 | 5760 | 5760 | 5 |
| 218 | 20240905 | 151100 | 1675718280 | 5760 | 5760 | 5760 | 5760 | 50 |
| 219 | 20240905 | 151000 | 1675430280 | 5780 | 5780 | 5780 | 5780 | 0 |
| 220 | 20240905 | 150900 | 1675430280 | 5780 | 5760 | 5780 | 5760 | 302 |
| 221 | 20240905 | 150800 | 1673686720 | 5780 | 5750 | 5780 | 5750 | 575 |
| 222 | 20240905 | 150700 | 1670377250 | 5760 | 5760 | 5760 | 5760 | 300 |
| 223 | 20240905 | 150600 | 1668649250 | 5770 | 5770 | 5770 | 5770 | 1 |
| 224 | 20240905 | 150500 | 1668643480 | 5770 | 5760 | 5770 | 5760 | 72 |
| 225 | 20240905 | 150400 | 1668228740 | 5770 | 5770 | 5770 | 5770 | 0 |
| 226 | 20240905 | 150300 | 1668228740 | 5770 | 5770 | 5770 | 5770 | 0 |
| 227 | 20240905 | 150200 | 1668228740 | 5770 | 5770 | 5770 | 5770 | 0 |
| 228 | 20240905 | 150100 | 1668228740 | 5770 | 5770 | 5770 | 5770 | 18 |
| 229 | 20240905 | 150000 | 1668124880 | 5760 | 5760 | 5760 | 5760 | 0 |
| 230 | 20240905 | 145900 | 1668124880 | 5760 | 5780 | 5780 | 5760 | 38 |
| 231 | 20240905 | 145800 | 1667905780 | 5780 | 5780 | 5780 | 5780 | 0 |
| 232 | 20240905 | 145700 | 1667905780 | 5780 | 5780 | 5780 | 5780 | 0 |
| 233 | 20240905 | 145600 | 1667905780 | 5780 | 5780 | 5780 | 5780 | 1 |
| 234 | 20240905 | 145500 | 1667900000 | 5780 | 5780 | 5790 | 5780 | 200 |
| 235 | 20240905 | 145400 | 1666743910 | 5780 | 5780 | 5780 | 5770 | 384 |
| 236 | 20240905 | 145300 | 1664525250 | 5780 | 5770 | 5790 | 5770 | 229 |
| 237 | 20240905 | 145200 | 1663199370 | 5780 | 5780 | 5790 | 5770 | 413 |
| 238 | 20240905 | 145100 | 1660810440 | 5790 | 5780 | 5790 | 5770 | 1674 |
| 239 | 20240905 | 145000 | 1651128140 | 5790 | 5780 | 5800 | 5770 | 686 |
| 240 | 20240905 | 144900 | 1647159820 | 5780 | 5770 | 5780 | 5770 | 372 |
| 241 | 20240905 | 144800 | 1645011600 | 5760 | 5760 | 5770 | 5760 | 443 |
| 242 | 20240905 | 144700 | 1642458090 | 5780 | 5790 | 5790 | 5770 | 333 |
| 243 | 20240905 | 144600 | 1640533960 | 5790 | 5780 | 5790 | 5780 | 394 |
| 244 | 20240905 | 144500 | 1638255410 | 5770 | 5780 | 5790 | 5770 | 397 |
| 245 | 20240905 | 144400 | 1635961240 | 5780 | 5790 | 5790 | 5780 | 251 |
| 246 | 20240905 | 144300 | 1634509570 | 5790 | 5770 | 5790 | 5770 | 431 |
| 247 | 20240905 | 144200 | 1632017320 | 5770 | 5770 | 5790 | 5770 | 265 |
| 248 | 20240905 | 144100 | 1630486580 | 5790 | 5780 | 5790 | 5780 | 606 |
| 249 | 20240905 | 144000 | 1626981970 | 5780 | 5780 | 5790 | 5780 | 569 |
| 250 | 20240905 | 143900 | 1623692040 | 5780 | 5780 | 5780 | 5780 | 18 |
| 251 | 20240905 | 143800 | 1623588000 | 5770 | 5770 | 5780 | 5770 | 425 |
| 252 | 20240905 | 143700 | 1621135160 | 5760 | 5760 | 5760 | 5760 | 273 |
| 253 | 20240905 | 143600 | 1619562680 | 5750 | 5750 | 5750 | 5740 | 396 |
| 254 | 20240905 | 143500 | 1617285700 | 5750 | 5740 | 5750 | 5740 | 417 |
| 255 | 20240905 | 143400 | 1614891970 | 5730 | 5720 | 5740 | 5720 | 204 |
| 256 | 20240905 | 143300 | 1613721630 | 5730 | 5720 | 5730 | 5720 | 214 |
| 257 | 20240905 | 143200 | 1612496600 | 5720 | 5710 | 5720 | 5710 | 438 |
| 258 | 20240905 | 143100 | 1609993400 | 5700 | 5690 | 5700 | 5690 | 199 |
| 259 | 20240905 | 143000 | 1608859180 | 5700 | 5700 | 5700 | 5690 | 180 |
| 260 | 20240905 | 142900 | 1607833190 | 5670 | 5700 | 5700 | 5670 | 960 |
| 261 | 20240905 | 142800 | 1602379670 | 5700 | 5690 | 5700 | 5690 | 3 |
| 262 | 20240905 | 142700 | 1602362590 | 5710 | 5670 | 5710 | 5670 | 498 |
| 263 | 20240905 | 142600 | 1599528040 | 5660 | 5690 | 5720 | 5660 | 856 |
| 264 | 20240905 | 142500 | 1594666040 | 5700 | 5690 | 5710 | 5690 | 212 |
| 265 | 20240905 | 142400 | 1593457350 | 5700 | 5690 | 5700 | 5690 | 414 |
| 266 | 20240905 | 142300 | 1591101080 | 5680 | 5690 | 5690 | 5680 | 3 |
| 267 | 20240905 | 142200 | 1591084030 | 5660 | 5670 | 5670 | 5660 | 2564 |
| 268 | 20240905 | 142100 | 1576546230 | 5670 | 5670 | 5670 | 5670 | 376 |
| 269 | 20240905 | 142000 | 1574414310 | 5670 | 5670 | 5670 | 5670 | 217 |
| 270 | 20240905 | 141900 | 1573183920 | 5650 | 5650 | 5650 | 5650 | 1099 |
| 271 | 20240905 | 141800 | 1566974570 | 5670 | 5670 | 5670 | 5670 | 957 |
| 272 | 20240905 | 141700 | 1561548380 | 5670 | 5670 | 5670 | 5670 | 172 |
| 273 | 20240905 | 141600 | 1560573140 | 5660 | 5670 | 5670 | 5660 | 203 |
| 274 | 20240905 | 141500 | 1559424130 | 5670 | 5660 | 5670 | 5660 | 198 |
| 275 | 20240905 | 141400 | 1558302960 | 5650 | 5650 | 5650 | 5650 | 3 |
| 276 | 20240905 | 141300 | 1558286010 | 5660 | 5650 | 5660 | 5650 | 7 |
| 277 | 20240905 | 141200 | 1558246450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 278 | 20240905 | 141100 | 1558246450 | 5660 | 5660 | 5660 | 5660 | 0 |
| 279 | 20240905 | 141000 | 1558246450 | 5660 | 5660 | 5660 | 5660 | 12 |
| 280 | 20240905 | 140900 | 1558178530 | 5650 | 5650 | 5650 | 5650 | 0 |
| 281 | 20240905 | 140800 | 1558178530 | 5650 | 5650 | 5650 | 5650 | 2 |
| 282 | 20240905 | 140700 | 1558167230 | 5650 | 5650 | 5650 | 5650 | 681 |
| 283 | 20240905 | 140600 | 1554319580 | 5640 | 5640 | 5650 | 5640 | 610 |
| 284 | 20240905 | 140500 | 1550879090 | 5640 | 5660 | 5660 | 5640 | 1024 |
| 285 | 20240905 | 140400 | 1545096080 | 5660 | 5670 | 5670 | 5660 | 335 |
| 286 | 20240905 | 140300 | 1543197430 | 5670 | 5710 | 5710 | 5670 | 440 |
| 287 | 20240905 | 140200 | 1540697560 | 5720 | 5720 | 5720 | 5720 | 0 |
| 288 | 20240905 | 140100 | 1540697560 | 5720 | 5700 | 5720 | 5700 | 99 |
| 289 | 20240905 | 140000 | 1540131720 | 5710 | 5700 | 5710 | 5690 | 228 |
| 290 | 20240905 | 135900 | 1538831700 | 5690 | 5710 | 5720 | 5690 | 69 |
| 291 | 20240905 | 135800 | 1538437230 | 5710 | 5710 | 5710 | 5700 | 174 |
| 292 | 20240905 | 135700 | 1537445010 | 5690 | 5720 | 5730 | 5690 | 404 |
| 293 | 20240905 | 135600 | 1535138160 | 5730 | 5720 | 5730 | 5720 | 245 |
| 294 | 20240905 | 135500 | 1533734770 | 5720 | 5720 | 5720 | 5710 | 284 |
| 295 | 20240905 | 135400 | 1532110300 | 5720 | 5710 | 5720 | 5710 | 226 |
| 296 | 20240905 | 135300 | 1530819090 | 5700 | 5720 | 5720 | 5700 | 150 |
| 297 | 20240905 | 135200 | 1529961110 | 5720 | 5710 | 5720 | 5710 | 189 |
| 298 | 20240905 | 135100 | 1528880430 | 5710 | 5700 | 5710 | 5690 | 442 |
| 299 | 20240905 | 135000 | 1526363850 | 5690 | 5680 | 5700 | 5680 | 4671 |
| 300 | 20240905 | 134900 | 1499790100 | 5680 | 5680 | 5680 | 5670 | 186 |
| 301 | 20240905 | 134800 | 1498733640 | 5680 | 5670 | 5680 | 5670 | 198 |
| 302 | 20240905 | 134700 | 1497609040 | 5680 | 5670 | 5680 | 5670 | 149 |
| 303 | 20240905 | 134600 | 1496763230 | 5680 | 5680 | 5680 | 5680 | 169 |
| 304 | 20240905 | 134500 | 1495803310 | 5680 | 5670 | 5680 | 5670 | 150 |
| 305 | 20240905 | 134400 | 1494951360 | 5670 | 5680 | 5680 | 5670 | 386 |
| 306 | 20240905 | 134300 | 1492760890 | 5680 | 5680 | 5680 | 5680 | 233 |
| 307 | 20240905 | 134200 | 1491437450 | 5680 | 5670 | 5680 | 5670 | 1912 |
| 308 | 20240905 | 134100 | 1480593990 | 5670 | 5670 | 5670 | 5670 | 144 |
| 309 | 20240905 | 134000 | 1479777510 | 5670 | 5680 | 5680 | 5660 | 244 |
| 310 | 20240905 | 133900 | 1478392730 | 5680 | 5680 | 5680 | 5670 | 532 |
| 311 | 20240905 | 133800 | 1475372010 | 5680 | 5680 | 5680 | 5680 | 149 |
| 312 | 20240905 | 133700 | 1474525690 | 5680 | 5680 | 5680 | 5680 | 187 |
| 313 | 20240905 | 133600 | 1473463530 | 5680 | 5680 | 5680 | 5680 | 379 |
| 314 | 20240905 | 133500 | 1471310810 | 5680 | 5650 | 5690 | 5650 | 116 |
| 315 | 20240905 | 133400 | 1470651470 | 5690 | 5660 | 5690 | 5660 | 183 |
| 316 | 20240905 | 133300 | 1469612810 | 5670 | 5670 | 5690 | 5660 | 303 |
| 317 | 20240905 | 133200 | 1467894210 | 5680 | 5670 | 5690 | 5670 | 202 |
| 318 | 20240905 | 133100 | 1466744920 | 5680 | 5670 | 5700 | 5660 | 138 |
| 319 | 20240905 | 133000 | 1465960230 | 5680 | 5670 | 5690 | 5670 | 233 |
| 320 | 20240905 | 132900 | 1464636630 | 5690 | 5670 | 5690 | 5660 | 234 |
| 321 | 20240905 | 132800 | 1463309340 | 5660 | 5660 | 5670 | 5660 | 286 |
| 322 | 20240905 | 132700 | 1461688930 | 5660 | 5660 | 5660 | 5660 | 108 |
| 323 | 20240905 | 132600 | 1461077650 | 5660 | 5660 | 5660 | 5660 | 181 |
| 324 | 20240905 | 132500 | 1460053190 | 5650 | 5650 | 5650 | 5650 | 46 |
| 325 | 20240905 | 132400 | 1459793290 | 5640 | 5650 | 5650 | 5640 | 200 |
| 326 | 20240905 | 132300 | 1458664240 | 5640 | 5660 | 5660 | 5640 | 61 |
| 327 | 20240905 | 132200 | 1458319380 | 5660 | 5660 | 5660 | 5660 | 532 |
| 328 | 20240905 | 132100 | 1455308260 | 5660 | 5670 | 5670 | 5640 | 1248 |
| 329 | 20240905 | 132000 | 1448261250 | 5660 | 5670 | 5670 | 5660 | 197 |
| 330 | 20240905 | 131900 | 1447144670 | 5670 | 5680 | 5690 | 5670 | 339 |
| 331 | 20240905 | 131800 | 1445220890 | 5670 | 5680 | 5700 | 5670 | 236 |
| 332 | 20240905 | 131700 | 1443878730 | 5680 | 5680 | 5680 | 5680 | 175 |
| 333 | 20240905 | 131600 | 1442884730 | 5680 | 5670 | 5680 | 5670 | 147 |
| 334 | 20240905 | 131500 | 1442049780 | 5680 | 5660 | 5680 | 5660 | 361 |
| 335 | 20240905 | 131400 | 1440004500 | 5650 | 5640 | 5650 | 5630 | 3361 |
| 336 | 20240905 | 131300 | 1421080680 | 5630 | 5670 | 5670 | 5630 | 653 |
| 337 | 20240905 | 131200 | 1417394570 | 5670 | 5670 | 5670 | 5670 | 150 |
| 338 | 20240905 | 131100 | 1416544070 | 5660 | 5670 | 5680 | 5660 | 203 |
| 339 | 20240905 | 131000 | 1415391680 | 5690 | 5660 | 5690 | 5650 | 303 |
| 340 | 20240905 | 130900 | 1413675220 | 5670 | 5660 | 5680 | 5660 | 133 |
| 341 | 20240905 | 130800 | 1412920660 | 5660 | 5640 | 5660 | 5640 | 832 |
| 342 | 20240905 | 130700 | 1408225710 | 5640 | 5660 | 5690 | 5640 | 4009 |
| 343 | 20240905 | 130600 | 1385588180 | 5660 | 5660 | 5660 | 5660 | 377 |
| 344 | 20240905 | 130500 | 1383454360 | 5660 | 5660 | 5660 | 5660 | 129 |
| 345 | 20240905 | 130400 | 1382724220 | 5660 | 5660 | 5660 | 5660 | 0 |
| 346 | 20240905 | 130300 | 1382724220 | 5660 | 5660 | 5660 | 5660 | 174 |
| 347 | 20240905 | 130200 | 1381739380 | 5670 | 5670 | 5670 | 5670 | 0 |
| 348 | 20240905 | 130100 | 1381739380 | 5670 | 5670 | 5670 | 5670 | 6 |
| 349 | 20240905 | 130000 | 1381705360 | 5660 | 5670 | 5670 | 5650 | 178 |
| 350 | 20240905 | 125900 | 1380699610 | 5640 | 5670 | 5670 | 5640 | 773 |
| 351 | 20240905 | 125800 | 1376332800 | 5670 | 5680 | 5680 | 5670 | 89 |
| 352 | 20240905 | 125700 | 1375828160 | 5640 | 5680 | 5680 | 5640 | 390 |
| 353 | 20240905 | 125600 | 1373621140 | 5680 | 5670 | 5690 | 5670 | 197 |
| 354 | 20240905 | 125500 | 1372501330 | 5680 | 5660 | 5690 | 5660 | 143 |
| 355 | 20240905 | 125400 | 1371688990 | 5660 | 5670 | 5690 | 5660 | 170 |
| 356 | 20240905 | 125300 | 1370723590 | 5680 | 5670 | 5690 | 5670 | 203 |
| 357 | 20240905 | 125200 | 1369571320 | 5680 | 5690 | 5690 | 5670 | 189 |
| 358 | 20240905 | 125100 | 1368498790 | 5680 | 5670 | 5680 | 5670 | 1063 |
| 359 | 20240905 | 125000 | 1362469820 | 5670 | 5680 | 5690 | 5670 | 294 |
| 360 | 20240905 | 124900 | 1360800540 | 5680 | 5690 | 5690 | 5680 | 163 |
| 361 | 20240905 | 124800 | 1359873950 | 5690 | 5710 | 5710 | 5690 | 171 |
| 362 | 20240905 | 124700 | 1358899980 | 5710 | 5690 | 5720 | 5680 | 219 |
| 363 | 20240905 | 124600 | 1357650960 | 5680 | 5700 | 5710 | 5630 | 23939 |
| 364 | 20240905 | 124500 | 1222059660 | 5700 | 5710 | 5710 | 5700 | 197 |
| 365 | 20240905 | 124400 | 1220935060 | 5710 | 5710 | 5710 | 5700 | 290 |
| 366 | 20240905 | 124300 | 1219280670 | 5710 | 5710 | 5710 | 5670 | 2343 |
| 367 | 20240905 | 124200 | 1205948790 | 5710 | 5700 | 5720 | 5690 | 2111 |
| 368 | 20240905 | 124100 | 1193916610 | 5700 | 5700 | 5700 | 5700 | 161 |
| 369 | 20240905 | 124000 | 1192998910 | 5700 | 5680 | 5700 | 5680 | 1266 |
| 370 | 20240905 | 123900 | 1185798360 | 5690 | 5690 | 5690 | 5680 | 638 |
| 371 | 20240905 | 123800 | 1182172290 | 5690 | 5690 | 5690 | 5690 | 172 |
| 372 | 20240905 | 123700 | 1181193610 | 5700 | 5700 | 5700 | 5700 | 161 |
| 373 | 20240905 | 123600 | 1180275910 | 5700 | 5690 | 5700 | 5690 | 197 |
| 374 | 20240905 | 123500 | 1179154330 | 5680 | 5700 | 5700 | 5680 | 729 |
| 375 | 20240905 | 123400 | 1175010020 | 5700 | 5700 | 5700 | 5700 | 156 |
| 376 | 20240905 | 123300 | 1174120820 | 5700 | 5700 | 5700 | 5700 | 169 |
| 377 | 20240905 | 123200 | 1173157520 | 5700 | 5700 | 5700 | 5700 | 173 |
| 378 | 20240905 | 123100 | 1172171420 | 5700 | 5700 | 5700 | 5700 | 200 |
| 379 | 20240905 | 123000 | 1171031420 | 5700 | 5700 | 5700 | 5690 | 3173 |
| 380 | 20240905 | 122900 | 1152945330 | 5700 | 5700 | 5700 | 5700 | 171 |
| 381 | 20240905 | 122800 | 1151970630 | 5700 | 5700 | 5700 | 5700 | 203 |
| 382 | 20240905 | 122700 | 1150813530 | 5700 | 5700 | 5700 | 5700 | 176 |
| 383 | 20240905 | 122600 | 1149810330 | 5700 | 5700 | 5700 | 5700 | 212 |
| 384 | 20240905 | 122500 | 1148601930 | 5700 | 5690 | 5700 | 5690 | 150 |
| 385 | 20240905 | 122400 | 1147746950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 386 | 20240905 | 122300 | 1147746950 | 5670 | 5670 | 5670 | 5670 | 0 |
| 387 | 20240905 | 122200 | 1147746950 | 5670 | 5700 | 5700 | 5670 | 732 |
| 388 | 20240905 | 122100 | 1143591010 | 5700 | 5690 | 5730 | 5660 | 5474 |
| 389 | 20240905 | 122000 | 1112532520 | 5690 | 5690 | 5690 | 5680 | 221 |
| 390 | 20240905 | 121900 | 1111275240 | 5690 | 5690 | 5690 | 5680 | 264 |
| 391 | 20240905 | 121800 | 1109773090 | 5690 | 5740 | 5740 | 5690 | 1735 |
| 392 | 20240905 | 121700 | 1099882820 | 5710 | 5710 | 5710 | 5700 | 1956 |
| 393 | 20240905 | 121600 | 1088714070 | 5710 | 5710 | 5710 | 5710 | 140 |
| 394 | 20240905 | 121500 | 1087914670 | 5710 | 5690 | 5710 | 5680 | 233 |
| 395 | 20240905 | 121400 | 1086585070 | 5700 | 5700 | 5700 | 5680 | 204 |
| 396 | 20240905 | 121300 | 1085422590 | 5700 | 5690 | 5700 | 5680 | 247 |
| 397 | 20240905 | 121200 | 1084016970 | 5690 | 5690 | 5690 | 5690 | 163 |
| 398 | 20240905 | 121100 | 1083089500 | 5690 | 5690 | 5690 | 5690 | 225 |
| 399 | 20240905 | 121000 | 1081809250 | 5690 | 5670 | 5700 | 5670 | 234 |
| 400 | 20240905 | 120900 | 1080480480 | 5670 | 5680 | 5680 | 5670 | 316 |
| 401 | 20240905 | 120800 | 1078688370 | 5690 | 5680 | 5690 | 5680 | 131 |
| 402 | 20240905 | 120700 | 1077943400 | 5680 | 5670 | 5680 | 5670 | 170 |
| 403 | 20240905 | 120600 | 1076977810 | 5680 | 5700 | 5710 | 5670 | 286 |
| 404 | 20240905 | 120500 | 1075352160 | 5690 | 5680 | 5760 | 5680 | 5165 |
| 405 | 20240905 | 120400 | 1045779090 | 5680 | 5670 | 5680 | 5660 | 228 |
| 406 | 20240905 | 120300 | 1044484330 | 5670 | 5650 | 5670 | 5650 | 298 |
| 407 | 20240905 | 120200 | 1042797220 | 5670 | 5660 | 5670 | 5660 | 267 |
| 408 | 20240905 | 120100 | 1041285700 | 5660 | 5660 | 5660 | 5660 | 585 |
| 409 | 20240905 | 120000 | 1037974600 | 5650 | 5660 | 5660 | 5650 | 4 |
| 410 | 20240905 | 115900 | 1037951980 | 5640 | 5640 | 5640 | 5640 | 0 |
| 411 | 20240905 | 115800 | 1037951980 | 5640 | 5650 | 5650 | 5640 | 956 |
| 412 | 20240905 | 115700 | 1032558690 | 5650 | 5650 | 5650 | 5650 | 0 |
| 413 | 20240905 | 115600 | 1032558690 | 5650 | 5650 | 5650 | 5650 | 1323 |
| 414 | 20240905 | 115500 | 1025083740 | 5650 | 5650 | 5650 | 5650 | 1 |
| 415 | 20240905 | 115400 | 1025078090 | 5660 | 5660 | 5660 | 5660 | 121 |
| 416 | 20240905 | 115300 | 1024393230 | 5670 | 5680 | 5690 | 5670 | 293 |
| 417 | 20240905 | 115200 | 1022730860 | 5680 | 5660 | 5680 | 5660 | 1259 |
| 418 | 20240905 | 115100 | 1015584190 | 5650 | 5670 | 5670 | 5650 | 4948 |
| 419 | 20240905 | 115000 | 987576640 | 5670 | 5660 | 5670 | 5660 | 382 |
| 420 | 20240905 | 114900 | 985414100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 421 | 20240905 | 114800 | 985414100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 422 | 20240905 | 114700 | 985414100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 423 | 20240905 | 114600 | 985414100 | 5660 | 5660 | 5660 | 5660 | 0 |
| 424 | 20240905 | 114500 | 985414100 | 5660 | 5670 | 5670 | 5660 | 6 |
| 425 | 20240905 | 114400 | 985380120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 426 | 20240905 | 114300 | 985380120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 427 | 20240905 | 114200 | 985380120 | 5670 | 5670 | 5670 | 5670 | 0 |
| 428 | 20240905 | 114100 | 985380120 | 5670 | 5670 | 5670 | 5670 | 13 |
| 429 | 20240905 | 114000 | 985306410 | 5680 | 5680 | 5680 | 5680 | 4 |
| 430 | 20240905 | 113900 | 985283690 | 5680 | 5680 | 5700 | 5680 | 132 |
| 431 | 20240905 | 113800 | 984533350 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20240905 | 113700 | 984533350 | 5670 | 5670 | 5670 | 5670 | 31 |
| 433 | 20240905 | 113600 | 984357580 | 5670 | 5680 | 5680 | 5670 | 141 |
| 434 | 20240905 | 113500 | 983557740 | 5680 | 5680 | 5680 | 5680 | 241 |
| 435 | 20240905 | 113400 | 982188860 | 5690 | 5690 | 5690 | 5690 | 50 |
| 436 | 20240905 | 113300 | 981904360 | 5690 | 5690 | 5690 | 5690 | 23 |
| 437 | 20240905 | 113200 | 981773490 | 5700 | 5670 | 5720 | 5670 | 285 |
| 438 | 20240905 | 113100 | 980149270 | 5680 | 5670 | 5680 | 5670 | 512 |
| 439 | 20240905 | 113000 | 977245500 | 5670 | 5660 | 5670 | 5660 | 1002 |
| 440 | 20240905 | 112900 | 971574170 | 5660 | 5660 | 5660 | 5660 | 0 |
| 441 | 20240905 | 112800 | 971574170 | 5660 | 5660 | 5660 | 5660 | 267 |
| 442 | 20240905 | 112700 | 970062950 | 5660 | 5660 | 5660 | 5660 | 1 |
| 443 | 20240905 | 112600 | 970057290 | 5650 | 5630 | 5650 | 5630 | 256 |
| 444 | 20240905 | 112500 | 968612630 | 5630 | 5640 | 5640 | 5630 | 211 |
| 445 | 20240905 | 112400 | 967424580 | 5650 | 5660 | 5660 | 5640 | 264 |
| 446 | 20240905 | 112300 | 965933470 | 5650 | 5670 | 5670 | 5650 | 554 |
| 447 | 20240905 | 112200 | 962798310 | 5670 | 5670 | 5680 | 5670 | 64 |
| 448 | 20240905 | 112100 | 962435420 | 5670 | 5640 | 5680 | 5640 | 15790 |
| 449 | 20240905 | 112000 | 873076650 | 5640 | 5640 | 5640 | 5620 | 805 |
| 450 | 20240905 | 111900 | 868542460 | 5630 | 5640 | 5640 | 5630 | 863 |
| 451 | 20240905 | 111800 | 863683370 | 5640 | 5660 | 5660 | 5630 | 3238 |
| 452 | 20240905 | 111700 | 845383870 | 5660 | 5680 | 5680 | 5660 | 1534 |
| 453 | 20240905 | 111600 | 836677120 | 5690 | 5690 | 5690 | 5690 | 787 |
| 454 | 20240905 | 111500 | 832199090 | 5700 | 5700 | 5700 | 5700 | 12 |
| 455 | 20240905 | 111400 | 832130690 | 5700 | 5700 | 5700 | 5700 | 241 |
| 456 | 20240905 | 111300 | 830756990 | 5710 | 5710 | 5710 | 5710 | 7 |
| 457 | 20240905 | 111200 | 830717020 | 5710 | 5700 | 5710 | 5690 | 806 |
| 458 | 20240905 | 111100 | 826125050 | 5700 | 5700 | 5700 | 5700 | 150 |
| 459 | 20240905 | 111000 | 825270050 | 5700 | 5710 | 5710 | 5700 | 390 |
| 460 | 20240905 | 110900 | 823046350 | 5720 | 5720 | 5720 | 5720 | 0 |
| 461 | 20240905 | 110800 | 823046350 | 5720 | 5720 | 5720 | 5720 | 1 |
| 462 | 20240905 | 110700 | 823040630 | 5700 | 5720 | 5720 | 5700 | 613 |
| 463 | 20240905 | 110600 | 819545230 | 5710 | 5710 | 5710 | 5710 | 582 |
| 464 | 20240905 | 110500 | 816222010 | 5700 | 5730 | 5730 | 5700 | 2131 |
| 465 | 20240905 | 110400 | 804048620 | 5740 | 5750 | 5750 | 5740 | 441 |
| 466 | 20240905 | 110300 | 801517270 | 5740 | 5740 | 5740 | 5740 | 50 |
| 467 | 20240905 | 110200 | 801230270 | 5750 | 5740 | 5750 | 5740 | 51 |
| 468 | 20240905 | 110100 | 800937030 | 5750 | 5750 | 5750 | 5750 | 1 |
| 469 | 20240905 | 110000 | 800931280 | 5740 | 5740 | 5740 | 5740 | 51 |
| 470 | 20240905 | 105900 | 800638540 | 5760 | 5760 | 5760 | 5760 | 0 |
| 471 | 20240905 | 105800 | 800638540 | 5760 | 5760 | 5760 | 5740 | 965 |
| 472 | 20240905 | 105700 | 795091280 | 5760 | 5760 | 5760 | 5750 | 362 |
| 473 | 20240905 | 105600 | 793009750 | 5760 | 5760 | 5760 | 5760 | 1525 |
| 474 | 20240905 | 105500 | 784225750 | 5770 | 5770 | 5770 | 5760 | 4587 |
| 475 | 20240905 | 105400 | 757767470 | 5790 | 5770 | 5790 | 5770 | 108 |
| 476 | 20240905 | 105300 | 757144290 | 5790 | 5780 | 5790 | 5770 | 748 |
| 477 | 20240905 | 105200 | 752827590 | 5800 | 5780 | 5800 | 5770 | 772 |
| 478 | 20240905 | 105100 | 748365410 | 5810 | 5800 | 5810 | 5790 | 502 |
| 479 | 20240905 | 105000 | 745458710 | 5820 | 5820 | 5820 | 5820 | 0 |
| 480 | 20240905 | 104900 | 745458710 | 5820 | 5820 | 5820 | 5810 | 5 |
| 481 | 20240905 | 104800 | 745429620 | 5810 | 5800 | 5810 | 5800 | 2 |
| 482 | 20240905 | 104700 | 745418010 | 5790 | 5810 | 5820 | 5790 | 1386 |
| 483 | 20240905 | 104600 | 737380100 | 5810 | 5820 | 5820 | 5810 | 2 |
| 484 | 20240905 | 104500 | 737368470 | 5800 | 5820 | 5820 | 5800 | 1419 |
| 485 | 20240905 | 104400 | 729127190 | 5820 | 5820 | 5840 | 5800 | 1397 |
| 486 | 20240905 | 104300 | 721004860 | 5820 | 5860 | 5880 | 5790 | 5207 |
| 487 | 20240905 | 104200 | 690591890 | 5830 | 5850 | 5960 | 5760 | 22416 |
| 488 | 20240905 | 104100 | 559534270 | 5850 | 5910 | 5930 | 5840 | 7589 |
| 489 | 20240905 | 104000 | 514908700 | 5890 | 5770 | 5980 | 5770 | 26121 |
| 490 | 20240905 | 103900 | 360291370 | 5770 | 5780 | 5780 | 5770 | 1225 |
| 491 | 20240905 | 103800 | 353213760 | 5790 | 5790 | 5790 | 5790 | 0 |
| 492 | 20240905 | 103700 | 353213760 | 5790 | 5790 | 5790 | 5790 | 6 |
| 493 | 20240905 | 103600 | 353179020 | 5790 | 5790 | 5790 | 5790 | 230 |
| 494 | 20240905 | 103500 | 351847320 | 5790 | 5790 | 5790 | 5790 | 249 |
| 495 | 20240905 | 103400 | 350405610 | 5790 | 5790 | 5790 | 5790 | 80 |
| 496 | 20240905 | 103300 | 349942410 | 5790 | 5790 | 5790 | 5790 | 0 |
| 497 | 20240905 | 103200 | 349942410 | 5790 | 5790 | 5790 | 5790 | 0 |
| 498 | 20240905 | 103100 | 349942410 | 5790 | 5790 | 5790 | 5790 | 1 |
| 499 | 20240905 | 103000 | 349936620 | 5810 | 5810 | 5810 | 5810 | 0 |
| 500 | 20240905 | 102900 | 349936620 | 5810 | 5800 | 5810 | 5800 | 108 |
| 501 | 20240905 | 102800 | 349310210 | 5800 | 5790 | 5800 | 5790 | 1746 |
| 502 | 20240905 | 102700 | 339185420 | 5780 | 5780 | 5780 | 5780 | 1 |
| 503 | 20240905 | 102600 | 339179640 | 5780 | 5780 | 5780 | 5780 | 50 |
| 504 | 20240905 | 102500 | 338890640 | 5780 | 5780 | 5780 | 5780 | 0 |
| 505 | 20240905 | 102400 | 338890640 | 5780 | 5780 | 5780 | 5780 | 0 |
| 506 | 20240905 | 102300 | 338890640 | 5780 | 5780 | 5780 | 5780 | 700 |
| 507 | 20240905 | 102200 | 334844640 | 5770 | 5780 | 5780 | 5770 | 73 |
| 508 | 20240905 | 102100 | 334422710 | 5780 | 5780 | 5780 | 5780 | 2 |
| 509 | 20240905 | 102000 | 334411150 | 5770 | 5810 | 5810 | 5770 | 7196 |
| 510 | 20240905 | 101900 | 292820300 | 5810 | 5810 | 5810 | 5810 | 50 |
| 511 | 20240905 | 101800 | 292529800 | 5820 | 5830 | 5830 | 5820 | 52 |
| 512 | 20240905 | 101700 | 292227150 | 5820 | 5820 | 5820 | 5820 | 184 |
| 513 | 20240905 | 101600 | 291156270 | 5830 | 5820 | 5830 | 5820 | 5 |
| 514 | 20240905 | 101500 | 291127140 | 5820 | 5820 | 5820 | 5820 | 0 |
| 515 | 20240905 | 101400 | 291127140 | 5820 | 5830 | 5830 | 5820 | 469 |
| 516 | 20240905 | 101300 | 288394560 | 5820 | 5820 | 5820 | 5820 | 140 |
| 517 | 20240905 | 101200 | 287579760 | 5820 | 5820 | 5820 | 5820 | 0 |
| 518 | 20240905 | 101100 | 287579760 | 5820 | 5820 | 5820 | 5820 | 1 |
| 519 | 20240905 | 101000 | 287573940 | 5820 | 5830 | 5830 | 5820 | 4 |
| 520 | 20240905 | 100900 | 287550650 | 5830 | 5830 | 5830 | 5830 | 5 |
| 521 | 20240905 | 100800 | 287521500 | 5830 | 5830 | 5830 | 5830 | 0 |
| 522 | 20240905 | 100700 | 287521500 | 5830 | 5840 | 5840 | 5830 | 234 |
| 523 | 20240905 | 100600 | 286157170 | 5850 | 5840 | 5850 | 5840 | 2 |
| 524 | 20240905 | 100500 | 286145480 | 5830 | 5830 | 5830 | 5830 | 1 |
| 525 | 20240905 | 100400 | 286139650 | 5840 | 5840 | 5840 | 5840 | 2 |
| 526 | 20240905 | 100300 | 286127970 | 5840 | 5840 | 5840 | 5840 | 100 |
| 527 | 20240905 | 100200 | 285543970 | 5860 | 5850 | 5860 | 5850 | 359 |
| 528 | 20240905 | 100100 | 283443810 | 5850 | 5850 | 5850 | 5850 | 100 |
| 529 | 20240905 | 100000 | 282858810 | 5850 | 5850 | 5850 | 5850 | 202 |
| 530 | 20240905 | 095900 | 281677110 | 5860 | 5860 | 5860 | 5860 | 1 |
| 531 | 20240905 | 095800 | 281671250 | 5850 | 5850 | 5850 | 5850 | 20 |
| 532 | 20240905 | 095700 | 281554250 | 5850 | 5850 | 5850 | 5850 | 1030 |
| 533 | 20240905 | 095600 | 275528750 | 5850 | 5850 | 5850 | 5840 | 67 |
| 534 | 20240905 | 095500 | 275137100 | 5860 | 5850 | 5860 | 5850 | 2 |
| 535 | 20240905 | 095400 | 275125390 | 5850 | 5840 | 5850 | 5840 | 870 |
| 536 | 20240905 | 095300 | 270042720 | 5840 | 5840 | 5840 | 5840 | 194 |
| 537 | 20240905 | 095200 | 268909760 | 5830 | 5830 | 5830 | 5830 | 0 |
| 538 | 20240905 | 095100 | 268909760 | 5830 | 5830 | 5830 | 5830 | 1 |
| 539 | 20240905 | 095000 | 268903930 | 5830 | 5830 | 5830 | 5830 | 405 |
| 540 | 20240905 | 094900 | 266542780 | 5820 | 5820 | 5820 | 5820 | 20 |
| 541 | 20240905 | 094800 | 266426380 | 5830 | 5830 | 5830 | 5830 | 20 |
| 542 | 20240905 | 094700 | 266309780 | 5830 | 5830 | 5830 | 5830 | 68 |
| 543 | 20240905 | 094600 | 265913340 | 5830 | 5830 | 5830 | 5830 | 23 |
| 544 | 20240905 | 094500 | 265779250 | 5830 | 5820 | 5830 | 5820 | 349 |
| 545 | 20240905 | 094400 | 263746590 | 5820 | 5820 | 5820 | 5820 | 46 |
| 546 | 20240905 | 094300 | 263478870 | 5820 | 5820 | 5820 | 5820 | 68 |
| 547 | 20240905 | 094200 | 263083110 | 5820 | 5820 | 5820 | 5820 | 0 |
| 548 | 20240905 | 094100 | 263083110 | 5820 | 5820 | 5820 | 5780 | 4284 |
| 549 | 20240905 | 094000 | 238237700 | 5840 | 5820 | 5840 | 5820 | 102 |
| 550 | 20240905 | 093900 | 237644020 | 5850 | 5850 | 5850 | 5850 | 1 |
| 551 | 20240905 | 093800 | 237638170 | 5850 | 5830 | 5850 | 5820 | 1135 |
| 552 | 20240905 | 093700 | 231018770 | 5840 | 5860 | 5860 | 5790 | 5498 |
| 553 | 20240905 | 093600 | 198971000 | 5860 | 5850 | 5880 | 5850 | 798 |
| 554 | 20240905 | 093500 | 194294520 | 5840 | 5840 | 5840 | 5840 | 322 |
| 555 | 20240905 | 093400 | 192414040 | 5830 | 5840 | 5850 | 5830 | 1559 |
| 556 | 20240905 | 093300 | 183299600 | 5830 | 5840 | 5840 | 5830 | 1051 |
| 557 | 20240905 | 093200 | 177162260 | 5840 | 5840 | 5840 | 5840 | 1051 |
| 558 | 20240905 | 093100 | 171024420 | 5830 | 5830 | 5830 | 5830 | 275 |
| 559 | 20240905 | 093000 | 169421170 | 5830 | 5820 | 5830 | 5820 | 414 |
| 560 | 20240905 | 092900 | 167007600 | 5820 | 5800 | 5820 | 5800 | 857 |
| 561 | 20240905 | 092800 | 162025550 | 5800 | 5800 | 5810 | 5800 | 7 |
| 562 | 20240905 | 092700 | 161984930 | 5800 | 5800 | 5810 | 5800 | 81 |
| 563 | 20240905 | 092600 | 161515120 | 5790 | 5800 | 5810 | 5790 | 334 |
| 564 | 20240905 | 092500 | 159578390 | 5790 | 5790 | 5790 | 5790 | 10 |
| 565 | 20240905 | 092400 | 159520490 | 5780 | 5790 | 5790 | 5770 | 2931 |
| 566 | 20240905 | 092300 | 142590590 | 5800 | 5800 | 5800 | 5790 | 137 |
| 567 | 20240905 | 092200 | 141796530 | 5800 | 5800 | 5800 | 5800 | 20 |
| 568 | 20240905 | 092100 | 141680530 | 5800 | 5800 | 5800 | 5800 | 1 |
| 569 | 20240905 | 092000 | 141674730 | 5800 | 5800 | 5810 | 5800 | 478 |
| 570 | 20240905 | 091900 | 138899930 | 5800 | 5800 | 5800 | 5800 | 2 |
| 571 | 20240905 | 091800 | 138888330 | 5810 | 5810 | 5820 | 5810 | 390 |
| 572 | 20240905 | 091700 | 136622410 | 5820 | 5820 | 5820 | 5820 | 70 |
| 573 | 20240905 | 091600 | 136215010 | 5830 | 5820 | 5830 | 5820 | 292 |
| 574 | 20240905 | 091500 | 134515560 | 5810 | 5810 | 5810 | 5810 | 331 |
| 575 | 20240905 | 091400 | 132592450 | 5810 | 5810 | 5810 | 5810 | 162 |
| 576 | 20240905 | 091300 | 131651230 | 5810 | 5820 | 5820 | 5810 | 14 |
| 577 | 20240905 | 091200 | 131569760 | 5820 | 5820 | 5820 | 5820 | 2141 |
| 578 | 20240905 | 091100 | 119109140 | 5820 | 5820 | 5820 | 5810 | 22 |
| 579 | 20240905 | 091000 | 118981130 | 5800 | 5780 | 5800 | 5780 | 1002 |
| 580 | 20240905 | 090900 | 113175540 | 5780 | 5790 | 5800 | 5780 | 88 |
| 581 | 20240905 | 090800 | 112666290 | 5800 | 5820 | 5820 | 5800 | 616 |
| 582 | 20240905 | 090700 | 109081210 | 5810 | 5800 | 5820 | 5800 | 441 |
| 583 | 20240905 | 090600 | 106523360 | 5800 | 5820 | 5830 | 5800 | 2666 |
| 584 | 20240905 | 090500 | 91029420 | 5840 | 5830 | 5840 | 5830 | 2027 |
| 585 | 20240905 | 090400 | 79205680 | 5820 | 5830 | 5830 | 5820 | 819 |
| 586 | 20240905 | 090300 | 74431660 | 5840 | 5800 | 5980 | 5790 | 11553 |
| 587 | 20240905 | 090200 | 6688400 | 5800 | 5810 | 5810 | 5800 | 109 |
| 588 | 20240905 | 090100 | 6056020 | 5830 | 5830 | 5830 | 5830 | 22 |
| 589 | 20240905 | 090000 | 5927760 | 5770 | 5850 | 5850 | 5770 | 916 |