29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 3 | 20240904 | 185900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 4 | 20240904 | 185800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 5 | 20240904 | 185700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 6 | 20240904 | 185600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 7 | 20240904 | 185500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 8 | 20240904 | 185400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 9 | 20240904 | 185300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 10 | 20240904 | 185200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 11 | 20240904 | 185100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 12 | 20240904 | 185000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 13 | 20240904 | 184900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 14 | 20240904 | 184800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 15 | 20240904 | 184700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 16 | 20240904 | 184600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 17 | 20240904 | 184500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 18 | 20240904 | 184400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 19 | 20240904 | 184300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 20 | 20240904 | 184200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 21 | 20240904 | 184100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 22 | 20240904 | 184000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 23 | 20240904 | 183900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 24 | 20240904 | 183800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 25 | 20240904 | 183700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 26 | 20240904 | 183600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 27 | 20240904 | 183500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 28 | 20240904 | 183400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 29 | 20240904 | 183300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 30 | 20240904 | 183200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 31 | 20240904 | 183100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 32 | 20240904 | 183000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 33 | 20240904 | 182900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 34 | 20240904 | 182800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 35 | 20240904 | 182700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 36 | 20240904 | 182600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 37 | 20240904 | 182500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 38 | 20240904 | 182400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 39 | 20240904 | 182300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 40 | 20240904 | 182200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 41 | 20240904 | 182100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 42 | 20240904 | 182000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 43 | 20240904 | 181900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 44 | 20240904 | 181800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 45 | 20240904 | 181700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 46 | 20240904 | 181600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 47 | 20240904 | 181500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 48 | 20240904 | 181400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 49 | 20240904 | 181300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 50 | 20240904 | 181200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 51 | 20240904 | 181100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 52 | 20240904 | 181000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 53 | 20240904 | 180900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 54 | 20240904 | 180800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 55 | 20240904 | 180700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 56 | 20240904 | 180600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 57 | 20240904 | 180500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 58 | 20240904 | 180400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 59 | 20240904 | 180300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 60 | 20240904 | 180200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 61 | 20240904 | 180100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 62 | 20240904 | 180000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 63 | 20240904 | 175900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 64 | 20240904 | 175800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 65 | 20240904 | 175700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 66 | 20240904 | 175600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 67 | 20240904 | 175500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 68 | 20240904 | 175400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 69 | 20240904 | 175300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 70 | 20240904 | 175200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 71 | 20240904 | 175100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 72 | 20240904 | 175000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 73 | 20240904 | 174900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 74 | 20240904 | 174800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 75 | 20240904 | 174700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 76 | 20240904 | 174600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 77 | 20240904 | 174500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 78 | 20240904 | 174400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 79 | 20240904 | 174300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 80 | 20240904 | 174200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 81 | 20240904 | 174100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 82 | 20240904 | 174000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 83 | 20240904 | 173900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 84 | 20240904 | 173800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 85 | 20240904 | 173700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 86 | 20240904 | 173600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 87 | 20240904 | 173500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 88 | 20240904 | 173400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 89 | 20240904 | 173300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 90 | 20240904 | 173200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 91 | 20240904 | 173100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 92 | 20240904 | 173000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 93 | 20240904 | 172900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 94 | 20240904 | 172800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 95 | 20240904 | 172700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 96 | 20240904 | 172600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 97 | 20240904 | 172500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 98 | 20240904 | 172400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 99 | 20240904 | 172300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 100 | 20240904 | 172200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 101 | 20240904 | 172100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 102 | 20240904 | 172000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 103 | 20240904 | 171900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 104 | 20240904 | 171800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 105 | 20240904 | 171700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 106 | 20240904 | 171600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 107 | 20240904 | 171500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 108 | 20240904 | 171400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 109 | 20240904 | 171300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 110 | 20240904 | 171200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 111 | 20240904 | 171100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 112 | 20240904 | 171000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 113 | 20240904 | 170900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 114 | 20240904 | 170800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 115 | 20240904 | 170700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 116 | 20240904 | 170600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 117 | 20240904 | 170500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 118 | 20240904 | 170400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 119 | 20240904 | 170300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 120 | 20240904 | 170200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 121 | 20240904 | 170100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 122 | 20240904 | 170000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 123 | 20240904 | 165900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 124 | 20240904 | 165800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 125 | 20240904 | 165700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 126 | 20240904 | 165600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 127 | 20240904 | 165500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 128 | 20240904 | 165400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 129 | 20240904 | 165300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 130 | 20240904 | 165200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 131 | 20240904 | 165100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 132 | 20240904 | 165000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 133 | 20240904 | 164900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 134 | 20240904 | 164800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 135 | 20240904 | 164700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 136 | 20240904 | 164600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 137 | 20240904 | 164500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 138 | 20240904 | 164400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 139 | 20240904 | 164300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 140 | 20240904 | 164200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 141 | 20240904 | 164100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 142 | 20240904 | 164000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 143 | 20240904 | 163900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 144 | 20240904 | 163800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 145 | 20240904 | 163700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 146 | 20240904 | 163600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 147 | 20240904 | 163500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 148 | 20240904 | 163400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 149 | 20240904 | 163300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 150 | 20240904 | 163200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 151 | 20240904 | 163100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 152 | 20240904 | 163000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 153 | 20240904 | 162900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 154 | 20240904 | 162800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 155 | 20240904 | 162700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 156 | 20240904 | 162600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 157 | 20240904 | 162500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 158 | 20240904 | 162400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 159 | 20240904 | 162300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 160 | 20240904 | 162200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 161 | 20240904 | 162100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 162 | 20240904 | 162000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 163 | 20240904 | 161900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 164 | 20240904 | 161800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 165 | 20240904 | 161700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 166 | 20240904 | 161600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 167 | 20240904 | 161500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 168 | 20240904 | 161400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 169 | 20240904 | 161300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 170 | 20240904 | 161200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 171 | 20240904 | 161100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 172 | 20240904 | 161000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 173 | 20240904 | 160900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 174 | 20240904 | 160800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 175 | 20240904 | 160700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 176 | 20240904 | 160600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 177 | 20240904 | 160500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 178 | 20240904 | 160400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 179 | 20240904 | 160300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 180 | 20240904 | 160200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 181 | 20240904 | 160100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 182 | 20240904 | 160000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 16781 |
| 183 | 20240904 | 155900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 184 | 20240904 | 155800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 185 | 20240904 | 155700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 186 | 20240904 | 155600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 187 | 20240904 | 155500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 188 | 20240904 | 155400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 189 | 20240904 | 155300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 190 | 20240904 | 155200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 191 | 20240904 | 155100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 192 | 20240904 | 155000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 193 | 20240904 | 154900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 194 | 20240904 | 154800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 195 | 20240904 | 154700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 196 | 20240904 | 154600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 197 | 20240904 | 154500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 198 | 20240904 | 154400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 199 | 20240904 | 154300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 200 | 20240904 | 154200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 201 | 20240904 | 154100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 202 | 20240904 | 154000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 203 | 20240904 | 153900 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 204 | 20240904 | 153800 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 205 | 20240904 | 153700 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 206 | 20240904 | 153600 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 207 | 20240904 | 153500 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 208 | 20240904 | 153400 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 209 | 20240904 | 153300 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 210 | 20240904 | 153200 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 211 | 20240904 | 153100 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 0 |
| 212 | 20240904 | 153000 | 1549750190 | 5580 | 5580 | 5580 | 5580 | 33562 |
| 213 | 20240904 | 152900 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 214 | 20240904 | 152800 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 215 | 20240904 | 152700 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 216 | 20240904 | 152600 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 217 | 20240904 | 152500 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 218 | 20240904 | 152400 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 219 | 20240904 | 152300 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 220 | 20240904 | 152200 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 221 | 20240904 | 152100 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 222 | 20240904 | 152000 | 1456112210 | 5600 | 5600 | 5600 | 5600 | 0 |
| 223 | 20240904 | 151900 | 1456112210 | 5600 | 5590 | 5610 | 5590 | 2454 |
| 224 | 20240904 | 151800 | 1442389130 | 5600 | 5610 | 5610 | 5590 | 561 |
| 225 | 20240904 | 151700 | 1439248940 | 5610 | 5610 | 5610 | 5610 | 1 |
| 226 | 20240904 | 151600 | 1439243330 | 5610 | 5600 | 5610 | 5590 | 384 |
| 227 | 20240904 | 151500 | 1437094110 | 5600 | 5600 | 5600 | 5600 | 1103 |
| 228 | 20240904 | 151400 | 1430917310 | 5590 | 5600 | 5600 | 5590 | 250 |
| 229 | 20240904 | 151300 | 1429517810 | 5600 | 5600 | 5600 | 5590 | 1247 |
| 230 | 20240904 | 151200 | 1422534940 | 5600 | 5590 | 5600 | 5590 | 718 |
| 231 | 20240904 | 151100 | 1418516390 | 5590 | 5590 | 5590 | 5590 | 240 |
| 232 | 20240904 | 151000 | 1417174790 | 5600 | 5580 | 5600 | 5580 | 536 |
| 233 | 20240904 | 150900 | 1414180040 | 5580 | 5590 | 5600 | 5580 | 735 |
| 234 | 20240904 | 150800 | 1410071560 | 5600 | 5600 | 5600 | 5600 | 25 |
| 235 | 20240904 | 150700 | 1409931560 | 5600 | 5600 | 5600 | 5600 | 2 |
| 236 | 20240904 | 150600 | 1409920360 | 5600 | 5590 | 5600 | 5580 | 1562 |
| 237 | 20240904 | 150500 | 1401203530 | 5600 | 5590 | 5600 | 5590 | 2230 |
| 238 | 20240904 | 150400 | 1388737530 | 5590 | 5600 | 5600 | 5590 | 120 |
| 239 | 20240904 | 150300 | 1388066030 | 5600 | 5600 | 5600 | 5600 | 156 |
| 240 | 20240904 | 150200 | 1387192430 | 5610 | 5610 | 5610 | 5610 | 30 |
| 241 | 20240904 | 150100 | 1387024130 | 5600 | 5600 | 5600 | 5600 | 1150 |
| 242 | 20240904 | 150000 | 1380584130 | 5600 | 5600 | 5600 | 5600 | 124 |
| 243 | 20240904 | 145900 | 1379889730 | 5600 | 5600 | 5600 | 5590 | 921 |
| 244 | 20240904 | 145800 | 1374732140 | 5600 | 5600 | 5600 | 5600 | 742 |
| 245 | 20240904 | 145700 | 1370576940 | 5600 | 5590 | 5600 | 5590 | 221 |
| 246 | 20240904 | 145600 | 1369341340 | 5600 | 5600 | 5600 | 5600 | 23 |
| 247 | 20240904 | 145500 | 1369212540 | 5600 | 5600 | 5600 | 5600 | 29 |
| 248 | 20240904 | 145400 | 1369050140 | 5600 | 5600 | 5600 | 5600 | 0 |
| 249 | 20240904 | 145300 | 1369050140 | 5600 | 5600 | 5600 | 5600 | 20 |
| 250 | 20240904 | 145200 | 1368938140 | 5600 | 5600 | 5600 | 5600 | 1020 |
| 251 | 20240904 | 145100 | 1363226140 | 5600 | 5600 | 5600 | 5600 | 22 |
| 252 | 20240904 | 145000 | 1363102940 | 5600 | 5600 | 5600 | 5600 | 98 |
| 253 | 20240904 | 144900 | 1362554140 | 5590 | 5600 | 5600 | 5590 | 1971 |
| 254 | 20240904 | 144800 | 1351516550 | 5600 | 5590 | 5600 | 5590 | 32 |
| 255 | 20240904 | 144700 | 1351337660 | 5590 | 5600 | 5600 | 5590 | 581 |
| 256 | 20240904 | 144600 | 1348089660 | 5600 | 5600 | 5600 | 5590 | 905 |
| 257 | 20240904 | 144500 | 1343030660 | 5600 | 5600 | 5600 | 5600 | 32 |
| 258 | 20240904 | 144400 | 1342851460 | 5600 | 5600 | 5600 | 5600 | 848 |
| 259 | 20240904 | 144300 | 1338102660 | 5600 | 5610 | 5610 | 5600 | 801 |
| 260 | 20240904 | 144200 | 1333609060 | 5610 | 5610 | 5610 | 5610 | 21 |
| 261 | 20240904 | 144100 | 1333491250 | 5600 | 5600 | 5600 | 5600 | 3 |
| 262 | 20240904 | 144000 | 1333474450 | 5610 | 5610 | 5610 | 5610 | 20 |
| 263 | 20240904 | 143900 | 1333362250 | 5600 | 5600 | 5600 | 5600 | 1 |
| 264 | 20240904 | 143800 | 1333356650 | 5620 | 5620 | 5620 | 5620 | 20 |
| 265 | 20240904 | 143700 | 1333244250 | 5620 | 5610 | 5620 | 5610 | 1504 |
| 266 | 20240904 | 143600 | 1324806770 | 5610 | 5610 | 5610 | 5610 | 21 |
| 267 | 20240904 | 143500 | 1324688960 | 5610 | 5610 | 5610 | 5600 | 1514 |
| 268 | 20240904 | 143400 | 1316195500 | 5610 | 5610 | 5610 | 5610 | 20 |
| 269 | 20240904 | 143300 | 1316083300 | 5610 | 5610 | 5610 | 5610 | 0 |
| 270 | 20240904 | 143200 | 1316083300 | 5610 | 5610 | 5610 | 5610 | 25 |
| 271 | 20240904 | 143100 | 1315943050 | 5610 | 5610 | 5610 | 5610 | 7 |
| 272 | 20240904 | 143000 | 1315903780 | 5610 | 5610 | 5610 | 5610 | 12 |
| 273 | 20240904 | 142900 | 1315836460 | 5610 | 5610 | 5610 | 5600 | 72 |
| 274 | 20240904 | 142800 | 1315433040 | 5610 | 5610 | 5610 | 5610 | 0 |
| 275 | 20240904 | 142700 | 1315433040 | 5610 | 5610 | 5610 | 5610 | 99 |
| 276 | 20240904 | 142600 | 1314877650 | 5610 | 5610 | 5610 | 5610 | 3 |
| 277 | 20240904 | 142500 | 1314860820 | 5610 | 5600 | 5610 | 5600 | 32 |
| 278 | 20240904 | 142400 | 1314681410 | 5600 | 5600 | 5600 | 5600 | 100 |
| 279 | 20240904 | 142300 | 1314121410 | 5600 | 5610 | 5610 | 5600 | 111 |
| 280 | 20240904 | 142200 | 1313499610 | 5610 | 5610 | 5610 | 5610 | 7 |
| 281 | 20240904 | 142100 | 1313460340 | 5610 | 5600 | 5610 | 5590 | 1035 |
| 282 | 20240904 | 142000 | 1307664290 | 5600 | 5600 | 5600 | 5600 | 260 |
| 283 | 20240904 | 141900 | 1306208290 | 5600 | 5600 | 5600 | 5600 | 90 |
| 284 | 20240904 | 141800 | 1305704290 | 5600 | 5600 | 5600 | 5600 | 96 |
| 285 | 20240904 | 141700 | 1305166690 | 5600 | 5600 | 5600 | 5600 | 70 |
| 286 | 20240904 | 141600 | 1304774690 | 5600 | 5600 | 5600 | 5600 | 2 |
| 287 | 20240904 | 141500 | 1304763490 | 5600 | 5600 | 5600 | 5600 | 231 |
| 288 | 20240904 | 141400 | 1303469890 | 5600 | 5600 | 5600 | 5600 | 61 |
| 289 | 20240904 | 141300 | 1303128290 | 5590 | 5600 | 5600 | 5590 | 106 |
| 290 | 20240904 | 141200 | 1302535740 | 5600 | 5600 | 5600 | 5600 | 375 |
| 291 | 20240904 | 141100 | 1300435740 | 5600 | 5600 | 5600 | 5600 | 20 |
| 292 | 20240904 | 141000 | 1300323740 | 5600 | 5600 | 5600 | 5590 | 396 |
| 293 | 20240904 | 140900 | 1298106890 | 5600 | 5600 | 5600 | 5600 | 211 |
| 294 | 20240904 | 140800 | 1296925290 | 5600 | 5590 | 5600 | 5590 | 735 |
| 295 | 20240904 | 140700 | 1292813430 | 5590 | 5590 | 5590 | 5580 | 2072 |
| 296 | 20240904 | 140600 | 1281231020 | 5580 | 5600 | 5600 | 5580 | 5821 |
| 297 | 20240904 | 140500 | 1248660100 | 5610 | 5610 | 5610 | 5610 | 1 |
| 298 | 20240904 | 140400 | 1248654490 | 5620 | 5620 | 5620 | 5620 | 21 |
| 299 | 20240904 | 140300 | 1248536470 | 5610 | 5630 | 5630 | 5610 | 2031 |
| 300 | 20240904 | 140200 | 1237142520 | 5630 | 5630 | 5630 | 5630 | 20 |
| 301 | 20240904 | 140100 | 1237029920 | 5620 | 5620 | 5620 | 5620 | 59 |
| 302 | 20240904 | 140000 | 1236698340 | 5620 | 5620 | 5620 | 5620 | 855 |
| 303 | 20240904 | 135900 | 1231893240 | 5620 | 5610 | 5620 | 5610 | 910 |
| 304 | 20240904 | 135800 | 1226787940 | 5610 | 5610 | 5610 | 5610 | 103 |
| 305 | 20240904 | 135700 | 1226210110 | 5620 | 5620 | 5620 | 5620 | 20 |
| 306 | 20240904 | 135600 | 1226097710 | 5620 | 5620 | 5620 | 5620 | 91 |
| 307 | 20240904 | 135500 | 1225586290 | 5620 | 5620 | 5620 | 5610 | 852 |
| 308 | 20240904 | 135400 | 1220800650 | 5620 | 5620 | 5620 | 5610 | 1055 |
| 309 | 20240904 | 135300 | 1214872140 | 5620 | 5620 | 5620 | 5620 | 20 |
| 310 | 20240904 | 135200 | 1214759740 | 5620 | 5620 | 5620 | 5620 | 81 |
| 311 | 20240904 | 135100 | 1214304520 | 5620 | 5620 | 5620 | 5620 | 22 |
| 312 | 20240904 | 135000 | 1214180880 | 5620 | 5620 | 5620 | 5620 | 975 |
| 313 | 20240904 | 134900 | 1208701380 | 5620 | 5620 | 5620 | 5620 | 40 |
| 314 | 20240904 | 134800 | 1208476580 | 5610 | 5610 | 5610 | 5610 | 2 |
| 315 | 20240904 | 134700 | 1208465360 | 5620 | 5620 | 5620 | 5620 | 520 |
| 316 | 20240904 | 134600 | 1205542960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 317 | 20240904 | 134500 | 1205542960 | 5620 | 5620 | 5620 | 5620 | 0 |
| 318 | 20240904 | 134400 | 1205542960 | 5620 | 5620 | 5620 | 5620 | 20 |
| 319 | 20240904 | 134300 | 1205430560 | 5620 | 5620 | 5620 | 5620 | 6 |
| 320 | 20240904 | 134200 | 1205396840 | 5620 | 5620 | 5620 | 5620 | 21 |
| 321 | 20240904 | 134100 | 1205278820 | 5620 | 5620 | 5620 | 5620 | 1400 |
| 322 | 20240904 | 134000 | 1197410820 | 5620 | 5610 | 5620 | 5610 | 31 |
| 323 | 20240904 | 133900 | 1197236700 | 5620 | 5620 | 5620 | 5620 | 0 |
| 324 | 20240904 | 133800 | 1197236700 | 5620 | 5620 | 5620 | 5620 | 20 |
| 325 | 20240904 | 133700 | 1197124300 | 5610 | 5620 | 5620 | 5610 | 139 |
| 326 | 20240904 | 133600 | 1196343140 | 5620 | 5620 | 5620 | 5620 | 20 |
| 327 | 20240904 | 133500 | 1196230740 | 5620 | 5620 | 5620 | 5620 | 18 |
| 328 | 20240904 | 133400 | 1196129580 | 5620 | 5620 | 5620 | 5620 | 20 |
| 329 | 20240904 | 133300 | 1196017180 | 5620 | 5620 | 5620 | 5620 | 1197 |
| 330 | 20240904 | 133200 | 1189290040 | 5640 | 5630 | 5640 | 5630 | 51 |
| 331 | 20240904 | 133100 | 1189002900 | 5630 | 5630 | 5630 | 5630 | 0 |
| 332 | 20240904 | 133000 | 1189002900 | 5630 | 5630 | 5630 | 5630 | 333 |
| 333 | 20240904 | 132900 | 1187128110 | 5630 | 5630 | 5630 | 5630 | 121 |
| 334 | 20240904 | 132800 | 1186446880 | 5630 | 5630 | 5630 | 5630 | 664 |
| 335 | 20240904 | 132700 | 1182708560 | 5630 | 5630 | 5630 | 5630 | 641 |
| 336 | 20240904 | 132600 | 1179099730 | 5630 | 5630 | 5630 | 5630 | 89 |
| 337 | 20240904 | 132500 | 1178598660 | 5620 | 5620 | 5620 | 5620 | 20 |
| 338 | 20240904 | 132400 | 1178486260 | 5630 | 5630 | 5630 | 5630 | 18 |
| 339 | 20240904 | 132300 | 1178384920 | 5630 | 5630 | 5630 | 5630 | 0 |
| 340 | 20240904 | 132200 | 1178384920 | 5630 | 5630 | 5630 | 5630 | 4 |
| 341 | 20240904 | 132100 | 1178362400 | 5620 | 5620 | 5620 | 5620 | 0 |
| 342 | 20240904 | 132000 | 1178362400 | 5620 | 5620 | 5620 | 5620 | 1043 |
| 343 | 20240904 | 131900 | 1172500740 | 5620 | 5620 | 5620 | 5620 | 1 |
| 344 | 20240904 | 131800 | 1172495120 | 5620 | 5620 | 5620 | 5620 | 20 |
| 345 | 20240904 | 131700 | 1172382720 | 5620 | 5620 | 5620 | 5620 | 108 |
| 346 | 20240904 | 131600 | 1171775760 | 5620 | 5620 | 5620 | 5620 | 14 |
| 347 | 20240904 | 131500 | 1171697080 | 5620 | 5610 | 5620 | 5610 | 36 |
| 348 | 20240904 | 131400 | 1171494950 | 5620 | 5620 | 5620 | 5620 | 1936 |
| 349 | 20240904 | 131300 | 1160614630 | 5630 | 5630 | 5630 | 5630 | 30 |
| 350 | 20240904 | 131200 | 1160445730 | 5630 | 5630 | 5630 | 5630 | 3 |
| 351 | 20240904 | 131100 | 1160428840 | 5630 | 5630 | 5630 | 5630 | 6 |
| 352 | 20240904 | 131000 | 1160395060 | 5630 | 5620 | 5630 | 5620 | 75 |
| 353 | 20240904 | 130900 | 1159973100 | 5630 | 5630 | 5630 | 5630 | 55 |
| 354 | 20240904 | 130800 | 1159663450 | 5630 | 5630 | 5630 | 5630 | 0 |
| 355 | 20240904 | 130700 | 1159663450 | 5630 | 5630 | 5630 | 5630 | 2 |
| 356 | 20240904 | 130600 | 1159652190 | 5630 | 5630 | 5630 | 5630 | 7 |
| 357 | 20240904 | 130500 | 1159612780 | 5630 | 5630 | 5630 | 5630 | 1 |
| 358 | 20240904 | 130400 | 1159607150 | 5630 | 5630 | 5630 | 5630 | 2 |
| 359 | 20240904 | 130300 | 1159595890 | 5640 | 5640 | 5640 | 5640 | 44 |
| 360 | 20240904 | 130200 | 1159347730 | 5630 | 5620 | 5630 | 5620 | 7404 |
| 361 | 20240904 | 130100 | 1117682720 | 5620 | 5610 | 5620 | 5610 | 410 |
| 362 | 20240904 | 130000 | 1115382600 | 5600 | 5600 | 5600 | 5600 | 89 |
| 363 | 20240904 | 125900 | 1114884200 | 5610 | 5600 | 5610 | 5600 | 526 |
| 364 | 20240904 | 125800 | 1111933350 | 5600 | 5600 | 5600 | 5600 | 0 |
| 365 | 20240904 | 125700 | 1111933350 | 5600 | 5610 | 5610 | 5600 | 122 |
| 366 | 20240904 | 125600 | 1111250030 | 5600 | 5600 | 5600 | 5600 | 514 |
| 367 | 20240904 | 125500 | 1108371630 | 5600 | 5600 | 5600 | 5590 | 1012 |
| 368 | 20240904 | 125400 | 1102704530 | 5600 | 5600 | 5600 | 5600 | 503 |
| 369 | 20240904 | 125300 | 1099887730 | 5600 | 5600 | 5600 | 5600 | 801 |
| 370 | 20240904 | 125200 | 1095402130 | 5600 | 5610 | 5610 | 5600 | 4528 |
| 371 | 20240904 | 125100 | 1070022310 | 5610 | 5610 | 5610 | 5610 | 100 |
| 372 | 20240904 | 125000 | 1069461310 | 5620 | 5620 | 5620 | 5620 | 124 |
| 373 | 20240904 | 124900 | 1068764430 | 5620 | 5620 | 5620 | 5620 | 915 |
| 374 | 20240904 | 124800 | 1063622130 | 5620 | 5620 | 5620 | 5620 | 1000 |
| 375 | 20240904 | 124700 | 1058002130 | 5610 | 5610 | 5610 | 5610 | 50 |
| 376 | 20240904 | 124600 | 1057721630 | 5620 | 5620 | 5620 | 5620 | 1100 |
| 377 | 20240904 | 124500 | 1051539630 | 5620 | 5620 | 5620 | 5620 | 173 |
| 378 | 20240904 | 124400 | 1050567370 | 5620 | 5620 | 5620 | 5620 | 544 |
| 379 | 20240904 | 124300 | 1047510090 | 5610 | 5620 | 5620 | 5610 | 1937 |
| 380 | 20240904 | 124200 | 1036636520 | 5610 | 5600 | 5610 | 5600 | 5700 |
| 381 | 20240904 | 124100 | 1004709520 | 5610 | 5620 | 5620 | 5600 | 10789 |
| 382 | 20240904 | 124000 | 944210620 | 5630 | 5630 | 5630 | 5630 | 0 |
| 383 | 20240904 | 123900 | 944210620 | 5630 | 5620 | 5630 | 5620 | 3606 |
| 384 | 20240904 | 123800 | 923944800 | 5640 | 5640 | 5640 | 5640 | 0 |
| 385 | 20240904 | 123700 | 923944800 | 5640 | 5630 | 5640 | 5620 | 4619 |
| 386 | 20240904 | 123600 | 897969880 | 5640 | 5640 | 5640 | 5640 | 38 |
| 387 | 20240904 | 123500 | 897755560 | 5640 | 5640 | 5640 | 5640 | 1216 |
| 388 | 20240904 | 123400 | 890897320 | 5640 | 5640 | 5640 | 5640 | 115 |
| 389 | 20240904 | 123300 | 890248720 | 5640 | 5640 | 5640 | 5640 | 520 |
| 390 | 20240904 | 123200 | 887315920 | 5640 | 5640 | 5640 | 5640 | 180 |
| 391 | 20240904 | 123100 | 886300720 | 5630 | 5640 | 5640 | 5630 | 1039 |
| 392 | 20240904 | 123000 | 880451140 | 5640 | 5640 | 5640 | 5630 | 221 |
| 393 | 20240904 | 122900 | 879205880 | 5650 | 5650 | 5650 | 5640 | 2261 |
| 394 | 20240904 | 122800 | 866453410 | 5640 | 5640 | 5640 | 5640 | 0 |
| 395 | 20240904 | 122700 | 866453410 | 5640 | 5640 | 5640 | 5640 | 2527 |
| 396 | 20240904 | 122600 | 852201130 | 5650 | 5650 | 5650 | 5650 | 125 |
| 397 | 20240904 | 122500 | 851494880 | 5640 | 5650 | 5650 | 5640 | 1529 |
| 398 | 20240904 | 122400 | 842856620 | 5660 | 5660 | 5660 | 5660 | 100 |
| 399 | 20240904 | 122300 | 842290620 | 5660 | 5660 | 5660 | 5650 | 142 |
| 400 | 20240904 | 122200 | 841487460 | 5650 | 5650 | 5650 | 5650 | 50 |
| 401 | 20240904 | 122100 | 841204960 | 5650 | 5650 | 5650 | 5650 | 176 |
| 402 | 20240904 | 122000 | 840210560 | 5650 | 5650 | 5650 | 5650 | 0 |
| 403 | 20240904 | 121900 | 840210560 | 5650 | 5660 | 5660 | 5650 | 1905 |
| 404 | 20240904 | 121800 | 829445860 | 5660 | 5660 | 5660 | 5660 | 760 |
| 405 | 20240904 | 121700 | 825144260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 406 | 20240904 | 121600 | 825144260 | 5660 | 5660 | 5660 | 5660 | 0 |
| 407 | 20240904 | 121500 | 825144260 | 5660 | 5660 | 5660 | 5660 | 1 |
| 408 | 20240904 | 121400 | 825138600 | 5660 | 5650 | 5660 | 5650 | 1400 |
| 409 | 20240904 | 121300 | 817228590 | 5650 | 5660 | 5660 | 5650 | 3596 |
| 410 | 20240904 | 121200 | 796875780 | 5660 | 5660 | 5660 | 5660 | 29 |
| 411 | 20240904 | 121100 | 796711640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 412 | 20240904 | 121000 | 796711640 | 5660 | 5660 | 5660 | 5660 | 0 |
| 413 | 20240904 | 120900 | 796711640 | 5660 | 5660 | 5660 | 5660 | 1442 |
| 414 | 20240904 | 120800 | 788549920 | 5660 | 5660 | 5660 | 5660 | 18 |
| 415 | 20240904 | 120700 | 788448040 | 5660 | 5660 | 5660 | 5660 | 21 |
| 416 | 20240904 | 120600 | 788329180 | 5650 | 5660 | 5660 | 5650 | 1172 |
| 417 | 20240904 | 120500 | 781696840 | 5660 | 5670 | 5670 | 5660 | 320 |
| 418 | 20240904 | 120400 | 779885600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 419 | 20240904 | 120300 | 779885600 | 5670 | 5660 | 5670 | 5660 | 14 |
| 420 | 20240904 | 120200 | 779806320 | 5670 | 5670 | 5670 | 5670 | 284 |
| 421 | 20240904 | 120100 | 778196040 | 5670 | 5670 | 5670 | 5670 | 0 |
| 422 | 20240904 | 120000 | 778196040 | 5670 | 5670 | 5670 | 5670 | 25 |
| 423 | 20240904 | 115900 | 778054290 | 5670 | 5660 | 5670 | 5660 | 958 |
| 424 | 20240904 | 115800 | 772628310 | 5670 | 5670 | 5670 | 5670 | 10 |
| 425 | 20240904 | 115700 | 772571610 | 5660 | 5670 | 5670 | 5660 | 801 |
| 426 | 20240904 | 115600 | 768029950 | 5670 | 5670 | 5670 | 5670 | 1 |
| 427 | 20240904 | 115500 | 768024280 | 5660 | 5660 | 5670 | 5660 | 10 |
| 428 | 20240904 | 115400 | 767967600 | 5670 | 5670 | 5670 | 5670 | 0 |
| 429 | 20240904 | 115300 | 767967600 | 5670 | 5670 | 5670 | 5670 | 10 |
| 430 | 20240904 | 115200 | 767910900 | 5670 | 5670 | 5670 | 5670 | 10 |
| 431 | 20240904 | 115100 | 767854200 | 5670 | 5670 | 5670 | 5670 | 0 |
| 432 | 20240904 | 115000 | 767854200 | 5670 | 5660 | 5670 | 5660 | 496 |
| 433 | 20240904 | 114900 | 765044240 | 5680 | 5680 | 5680 | 5680 | 10 |
| 434 | 20240904 | 114800 | 764987440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 435 | 20240904 | 114700 | 764987440 | 5680 | 5680 | 5680 | 5680 | 0 |
| 436 | 20240904 | 114600 | 764987440 | 5680 | 5670 | 5680 | 5660 | 1192 |
| 437 | 20240904 | 114500 | 758231050 | 5670 | 5670 | 5670 | 5670 | 100 |
| 438 | 20240904 | 114400 | 757664050 | 5680 | 5680 | 5680 | 5680 | 131 |
| 439 | 20240904 | 114300 | 756919970 | 5670 | 5670 | 5670 | 5670 | 100 |
| 440 | 20240904 | 114200 | 756352970 | 5670 | 5660 | 5670 | 5660 | 3959 |
| 441 | 20240904 | 114100 | 733933980 | 5670 | 5670 | 5670 | 5670 | 1 |
| 442 | 20240904 | 114000 | 733928310 | 5670 | 5670 | 5670 | 5670 | 50 |
| 443 | 20240904 | 113900 | 733644810 | 5670 | 5670 | 5670 | 5670 | 953 |
| 444 | 20240904 | 113800 | 728241300 | 5670 | 5670 | 5680 | 5670 | 1802 |
| 445 | 20240904 | 113700 | 718023650 | 5670 | 5670 | 5670 | 5670 | 0 |
| 446 | 20240904 | 113600 | 718023650 | 5670 | 5670 | 5670 | 5670 | 4 |
| 447 | 20240904 | 113500 | 718000970 | 5660 | 5670 | 5670 | 5660 | 176 |
| 448 | 20240904 | 113400 | 717003930 | 5670 | 5670 | 5670 | 5670 | 40 |
| 449 | 20240904 | 113300 | 716777130 | 5670 | 5670 | 5670 | 5670 | 150 |
| 450 | 20240904 | 113200 | 715926630 | 5670 | 5670 | 5680 | 5670 | 2462 |
| 451 | 20240904 | 113100 | 701967050 | 5680 | 5680 | 5680 | 5680 | 101 |
| 452 | 20240904 | 113000 | 701393370 | 5680 | 5680 | 5680 | 5680 | 5 |
| 453 | 20240904 | 112900 | 701364970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 454 | 20240904 | 112800 | 701364970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 455 | 20240904 | 112700 | 701364970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 456 | 20240904 | 112600 | 701364970 | 5680 | 5680 | 5680 | 5680 | 500 |
| 457 | 20240904 | 112500 | 698524970 | 5680 | 5680 | 5680 | 5680 | 0 |
| 458 | 20240904 | 112400 | 698524970 | 5680 | 5680 | 5680 | 5680 | 40 |
| 459 | 20240904 | 112300 | 698297770 | 5680 | 5680 | 5680 | 5680 | 20 |
| 460 | 20240904 | 112200 | 698184170 | 5680 | 5680 | 5680 | 5680 | 0 |
| 461 | 20240904 | 112100 | 698184170 | 5680 | 5680 | 5680 | 5680 | 6 |
| 462 | 20240904 | 112000 | 698150090 | 5670 | 5670 | 5670 | 5670 | 0 |
| 463 | 20240904 | 111900 | 698150090 | 5670 | 5670 | 5670 | 5670 | 221 |
| 464 | 20240904 | 111800 | 696897020 | 5660 | 5660 | 5660 | 5660 | 416 |
| 465 | 20240904 | 111700 | 694542460 | 5670 | 5670 | 5670 | 5670 | 55 |
| 466 | 20240904 | 111600 | 694230610 | 5660 | 5680 | 5680 | 5660 | 1644 |
| 467 | 20240904 | 111500 | 684892710 | 5670 | 5670 | 5670 | 5670 | 668 |
| 468 | 20240904 | 111400 | 681105150 | 5670 | 5670 | 5670 | 5670 | 11 |
| 469 | 20240904 | 111300 | 681042780 | 5680 | 5660 | 5680 | 5660 | 101 |
| 470 | 20240904 | 111200 | 680469120 | 5680 | 5680 | 5680 | 5680 | 101 |
| 471 | 20240904 | 111100 | 679895440 | 5680 | 5670 | 5680 | 5670 | 570 |
| 472 | 20240904 | 111000 | 676660040 | 5660 | 5660 | 5660 | 5660 | 0 |
| 473 | 20240904 | 110900 | 676660040 | 5660 | 5660 | 5660 | 5660 | 1 |
| 474 | 20240904 | 110800 | 676654380 | 5680 | 5680 | 5680 | 5660 | 212 |
| 475 | 20240904 | 110700 | 675450240 | 5680 | 5680 | 5680 | 5680 | 1 |
| 476 | 20240904 | 110600 | 675444560 | 5680 | 5680 | 5680 | 5680 | 9 |
| 477 | 20240904 | 110500 | 675393440 | 5680 | 5680 | 5680 | 5680 | 311 |
| 478 | 20240904 | 110400 | 673626960 | 5670 | 5670 | 5670 | 5670 | 10 |
| 479 | 20240904 | 110300 | 673570260 | 5670 | 5660 | 5670 | 5660 | 471 |
| 480 | 20240904 | 110200 | 670899700 | 5670 | 5670 | 5670 | 5670 | 930 |
| 481 | 20240904 | 110100 | 665626600 | 5660 | 5660 | 5670 | 5660 | 1470 |
| 482 | 20240904 | 110000 | 657295280 | 5670 | 5670 | 5670 | 5670 | 1250 |
| 483 | 20240904 | 105900 | 650207780 | 5680 | 5680 | 5680 | 5680 | 171 |
| 484 | 20240904 | 105800 | 649236500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 485 | 20240904 | 105700 | 649236500 | 5680 | 5680 | 5680 | 5680 | 0 |
| 486 | 20240904 | 105600 | 649236500 | 5680 | 5680 | 5680 | 5680 | 85 |
| 487 | 20240904 | 105500 | 648753700 | 5680 | 5680 | 5680 | 5680 | 100 |
| 488 | 20240904 | 105400 | 648185700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 489 | 20240904 | 105300 | 648185700 | 5680 | 5670 | 5680 | 5670 | 786 |
| 490 | 20240904 | 105200 | 643722340 | 5680 | 5680 | 5680 | 5680 | 2 |
| 491 | 20240904 | 105100 | 643710980 | 5680 | 5670 | 5680 | 5670 | 6 |
| 492 | 20240904 | 105000 | 643676910 | 5680 | 5680 | 5680 | 5680 | 19 |
| 493 | 20240904 | 104900 | 643568990 | 5680 | 5680 | 5680 | 5680 | 18 |
| 494 | 20240904 | 104800 | 643466750 | 5680 | 5680 | 5680 | 5680 | 30 |
| 495 | 20240904 | 104700 | 643296350 | 5670 | 5670 | 5670 | 5670 | 1 |
| 496 | 20240904 | 104600 | 643290680 | 5670 | 5680 | 5680 | 5670 | 1359 |
| 497 | 20240904 | 104500 | 635571770 | 5680 | 5670 | 5680 | 5670 | 6 |
| 498 | 20240904 | 104400 | 635537700 | 5680 | 5680 | 5680 | 5680 | 0 |
| 499 | 20240904 | 104300 | 635537700 | 5680 | 5680 | 5680 | 5680 | 344 |
| 500 | 20240904 | 104200 | 633583780 | 5680 | 5680 | 5680 | 5680 | 0 |
| 501 | 20240904 | 104100 | 633583780 | 5680 | 5680 | 5680 | 5680 | 11 |
| 502 | 20240904 | 104000 | 633521300 | 5680 | 5680 | 5680 | 5680 | 100 |
| 503 | 20240904 | 103900 | 632953300 | 5680 | 5670 | 5680 | 5670 | 49 |
| 504 | 20240904 | 103800 | 632675270 | 5680 | 5680 | 5680 | 5680 | 1 |
| 505 | 20240904 | 103700 | 632669590 | 5680 | 5680 | 5680 | 5680 | 2 |
| 506 | 20240904 | 103600 | 632658230 | 5680 | 5680 | 5680 | 5680 | 1 |
| 507 | 20240904 | 103500 | 632652550 | 5670 | 5680 | 5680 | 5670 | 102 |
| 508 | 20240904 | 103400 | 632074200 | 5680 | 5680 | 5680 | 5670 | 166 |
| 509 | 20240904 | 103300 | 631131420 | 5660 | 5670 | 5670 | 5650 | 8237 |
| 510 | 20240904 | 103200 | 584510180 | 5670 | 5670 | 5670 | 5670 | 50 |
| 511 | 20240904 | 103100 | 584226680 | 5660 | 5670 | 5670 | 5660 | 111 |
| 512 | 20240904 | 103000 | 583597810 | 5670 | 5670 | 5670 | 5670 | 0 |
| 513 | 20240904 | 102900 | 583597810 | 5670 | 5670 | 5670 | 5670 | 79 |
| 514 | 20240904 | 102800 | 583149880 | 5660 | 5660 | 5660 | 5660 | 97 |
| 515 | 20240904 | 102700 | 582600860 | 5660 | 5670 | 5670 | 5660 | 2635 |
| 516 | 20240904 | 102600 | 567680410 | 5670 | 5670 | 5670 | 5670 | 40 |
| 517 | 20240904 | 102500 | 567453610 | 5690 | 5690 | 5690 | 5690 | 0 |
| 518 | 20240904 | 102400 | 567453610 | 5690 | 5680 | 5690 | 5670 | 1955 |
| 519 | 20240904 | 102300 | 556341940 | 5690 | 5690 | 5690 | 5690 | 15 |
| 520 | 20240904 | 102200 | 556256590 | 5690 | 5690 | 5690 | 5690 | 31 |
| 521 | 20240904 | 102100 | 556080200 | 5690 | 5690 | 5690 | 5690 | 209 |
| 522 | 20240904 | 102000 | 554890990 | 5690 | 5690 | 5690 | 5690 | 290 |
| 523 | 20240904 | 101900 | 553240890 | 5690 | 5690 | 5690 | 5690 | 1032 |
| 524 | 20240904 | 101800 | 547368810 | 5690 | 5680 | 5690 | 5680 | 128 |
| 525 | 20240904 | 101700 | 546641670 | 5680 | 5690 | 5690 | 5680 | 46 |
| 526 | 20240904 | 101600 | 546379940 | 5690 | 5680 | 5690 | 5680 | 1182 |
| 527 | 20240904 | 101500 | 539666170 | 5680 | 5680 | 5680 | 5680 | 80 |
| 528 | 20240904 | 101400 | 539211770 | 5680 | 5670 | 5680 | 5660 | 741 |
| 529 | 20240904 | 101300 | 535012120 | 5670 | 5670 | 5670 | 5670 | 743 |
| 530 | 20240904 | 101200 | 530799310 | 5670 | 5670 | 5670 | 5670 | 384 |
| 531 | 20240904 | 101100 | 528622030 | 5670 | 5670 | 5670 | 5670 | 3 |
| 532 | 20240904 | 101000 | 528605020 | 5670 | 5670 | 5670 | 5670 | 700 |
| 533 | 20240904 | 100900 | 524636020 | 5660 | 5680 | 5680 | 5660 | 67 |
| 534 | 20240904 | 100800 | 524256640 | 5660 | 5660 | 5660 | 5660 | 4 |
| 535 | 20240904 | 100700 | 524234000 | 5670 | 5670 | 5670 | 5670 | 350 |
| 536 | 20240904 | 100600 | 522249500 | 5670 | 5670 | 5670 | 5670 | 1600 |
| 537 | 20240904 | 100500 | 513177500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 538 | 20240904 | 100400 | 513177500 | 5670 | 5670 | 5670 | 5670 | 0 |
| 539 | 20240904 | 100300 | 513177500 | 5670 | 5670 | 5670 | 5670 | 609 |
| 540 | 20240904 | 100200 | 509724470 | 5670 | 5670 | 5670 | 5670 | 3 |
| 541 | 20240904 | 100100 | 509707460 | 5660 | 5660 | 5660 | 5660 | 1517 |
| 542 | 20240904 | 100000 | 501121240 | 5670 | 5660 | 5670 | 5660 | 597 |
| 543 | 20240904 | 095900 | 497739960 | 5650 | 5660 | 5660 | 5650 | 594 |
| 544 | 20240904 | 095800 | 494378920 | 5660 | 5660 | 5660 | 5650 | 828 |
| 545 | 20240904 | 095700 | 489693030 | 5660 | 5670 | 5670 | 5660 | 1500 |
| 546 | 20240904 | 095600 | 481202970 | 5670 | 5660 | 5670 | 5660 | 478 |
| 547 | 20240904 | 095500 | 478497210 | 5650 | 5660 | 5660 | 5650 | 2437 |
| 548 | 20240904 | 095400 | 464723060 | 5660 | 5660 | 5660 | 5660 | 177 |
| 549 | 20240904 | 095300 | 463721240 | 5660 | 5660 | 5660 | 5660 | 1102 |
| 550 | 20240904 | 095200 | 457483920 | 5650 | 5670 | 5670 | 5650 | 257 |
| 551 | 20240904 | 095100 | 456029880 | 5670 | 5670 | 5670 | 5660 | 1064 |
| 552 | 20240904 | 095000 | 449997590 | 5670 | 5670 | 5670 | 5670 | 1000 |
| 553 | 20240904 | 094900 | 444327590 | 5660 | 5660 | 5660 | 5660 | 466 |
| 554 | 20240904 | 094800 | 441690030 | 5660 | 5660 | 5660 | 5660 | 1 |
| 555 | 20240904 | 094700 | 441684370 | 5660 | 5660 | 5660 | 5660 | 821 |
| 556 | 20240904 | 094600 | 437037510 | 5660 | 5660 | 5660 | 5650 | 30 |
| 557 | 20240904 | 094500 | 436867720 | 5660 | 5650 | 5660 | 5650 | 396 |
| 558 | 20240904 | 094400 | 434626880 | 5660 | 5650 | 5660 | 5650 | 2411 |
| 559 | 20240904 | 094300 | 420981410 | 5650 | 5660 | 5660 | 5650 | 207 |
| 560 | 20240904 | 094200 | 419809980 | 5660 | 5670 | 5670 | 5660 | 2765 |
| 561 | 20240904 | 094100 | 404160070 | 5660 | 5660 | 5660 | 5650 | 656 |
| 562 | 20240904 | 094000 | 400447130 | 5650 | 5640 | 5650 | 5640 | 343 |
| 563 | 20240904 | 093900 | 398509770 | 5640 | 5640 | 5650 | 5640 | 1227 |
| 564 | 20240904 | 093800 | 391588490 | 5640 | 5670 | 5670 | 5640 | 10634 |
| 565 | 20240904 | 093700 | 331533890 | 5670 | 5670 | 5670 | 5660 | 977 |
| 566 | 20240904 | 093600 | 325997140 | 5670 | 5680 | 5680 | 5670 | 375 |
| 567 | 20240904 | 093500 | 323867730 | 5680 | 5680 | 5680 | 5680 | 114 |
| 568 | 20240904 | 093400 | 323220210 | 5680 | 5680 | 5680 | 5680 | 25 |
| 569 | 20240904 | 093300 | 323078210 | 5680 | 5670 | 5680 | 5660 | 1943 |
| 570 | 20240904 | 093200 | 312066490 | 5670 | 5670 | 5670 | 5670 | 239 |
| 571 | 20240904 | 093100 | 310711360 | 5670 | 5670 | 5670 | 5670 | 214 |
| 572 | 20240904 | 093000 | 309497980 | 5670 | 5680 | 5680 | 5670 | 246 |
| 573 | 20240904 | 092900 | 308103110 | 5670 | 5670 | 5670 | 5670 | 953 |
| 574 | 20240904 | 092800 | 302699600 | 5670 | 5660 | 5670 | 5660 | 1783 |
| 575 | 20240904 | 092700 | 292601950 | 5660 | 5650 | 5660 | 5650 | 51 |
| 576 | 20240904 | 092600 | 292313300 | 5660 | 5660 | 5660 | 5660 | 1000 |
| 577 | 20240904 | 092500 | 286653300 | 5650 | 5680 | 5680 | 5650 | 1744 |
| 578 | 20240904 | 092400 | 276782650 | 5670 | 5670 | 5670 | 5660 | 1573 |
| 579 | 20240904 | 092300 | 267867290 | 5670 | 5660 | 5670 | 5660 | 1497 |
| 580 | 20240904 | 092200 | 259393950 | 5660 | 5670 | 5670 | 5660 | 832 |
| 581 | 20240904 | 092100 | 254679760 | 5670 | 5670 | 5670 | 5670 | 33 |
| 582 | 20240904 | 092000 | 254492650 | 5670 | 5650 | 5670 | 5650 | 1031 |
| 583 | 20240904 | 091900 | 248658240 | 5650 | 5650 | 5650 | 5640 | 2303 |
| 584 | 20240904 | 091800 | 235646300 | 5650 | 5650 | 5670 | 5650 | 1809 |
| 585 | 20240904 | 091700 | 225407450 | 5660 | 5670 | 5670 | 5660 | 500 |
| 586 | 20240904 | 091600 | 222577350 | 5670 | 5680 | 5700 | 5650 | 5519 |
| 587 | 20240904 | 091500 | 191298990 | 5680 | 5680 | 5690 | 5670 | 1765 |
| 588 | 20240904 | 091400 | 181272810 | 5670 | 5670 | 5680 | 5670 | 1909 |
| 589 | 20240904 | 091300 | 170439730 | 5670 | 5670 | 5680 | 5670 | 355 |
| 590 | 20240904 | 091200 | 168426060 | 5670 | 5680 | 5690 | 5670 | 2222 |
| 591 | 20240904 | 091100 | 155810250 | 5690 | 5690 | 5690 | 5680 | 914 |
| 592 | 20240904 | 091000 | 150610630 | 5680 | 5710 | 5720 | 5680 | 2344 |
| 593 | 20240904 | 090900 | 137262220 | 5710 | 5710 | 5720 | 5710 | 1900 |
| 594 | 20240904 | 090800 | 126413120 | 5710 | 5710 | 5710 | 5700 | 1862 |
| 595 | 20240904 | 090700 | 115781150 | 5720 | 5730 | 5740 | 5720 | 141 |
| 596 | 20240904 | 090600 | 114972290 | 5760 | 5740 | 5760 | 5730 | 1600 |
| 597 | 20240904 | 090500 | 105775650 | 5740 | 5720 | 5740 | 5720 | 1454 |
| 598 | 20240904 | 090400 | 97431460 | 5730 | 5700 | 5730 | 5700 | 647 |
| 599 | 20240904 | 090300 | 93734850 | 5710 | 5670 | 5710 | 5660 | 2542 |
| 600 | 20240904 | 090200 | 79327460 | 5690 | 5680 | 5690 | 5660 | 5120 |
| 601 | 20240904 | 090100 | 50290380 | 5670 | 5700 | 5720 | 5670 | 1744 |
| 602 | 20240904 | 090000 | 40375210 | 5720 | 5760 | 5760 | 5690 | 7037 |