29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 190100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 3 | 20240909 | 190000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 4 | 20240909 | 185900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 5 | 20240909 | 185800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 6 | 20240909 | 185700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 7 | 20240909 | 185600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 8 | 20240909 | 185500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 9 | 20240909 | 185400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 10 | 20240909 | 185300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 11 | 20240909 | 185200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 12 | 20240909 | 185100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 13 | 20240909 | 185000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 14 | 20240909 | 184900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 15 | 20240909 | 184800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 16 | 20240909 | 184700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 17 | 20240909 | 184600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 18 | 20240909 | 184500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 19 | 20240909 | 184400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 20 | 20240909 | 184300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 21 | 20240909 | 184200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 22 | 20240909 | 184100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 23 | 20240909 | 184000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 24 | 20240909 | 183900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 25 | 20240909 | 183800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 26 | 20240909 | 183700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 27 | 20240909 | 183600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 28 | 20240909 | 183500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 29 | 20240909 | 183400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 30 | 20240909 | 183300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 31 | 20240909 | 183200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 32 | 20240909 | 183100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 33 | 20240909 | 183000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 34 | 20240909 | 182900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 35 | 20240909 | 182800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 36 | 20240909 | 182700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 37 | 20240909 | 182600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 38 | 20240909 | 182500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 39 | 20240909 | 182400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 40 | 20240909 | 182300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 41 | 20240909 | 182200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 42 | 20240909 | 182100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 43 | 20240909 | 182000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 44 | 20240909 | 181900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 45 | 20240909 | 181800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 46 | 20240909 | 181700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 47 | 20240909 | 181600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 48 | 20240909 | 181500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 49 | 20240909 | 181400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 50 | 20240909 | 181300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 51 | 20240909 | 181200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 52 | 20240909 | 181100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 53 | 20240909 | 181000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 54 | 20240909 | 180900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 55 | 20240909 | 180800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 56 | 20240909 | 180700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 57 | 20240909 | 180600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 58 | 20240909 | 180500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 59 | 20240909 | 180400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 60 | 20240909 | 180300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 61 | 20240909 | 180200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 62 | 20240909 | 180100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 63 | 20240909 | 180000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 64 | 20240909 | 175900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 65 | 20240909 | 175800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 66 | 20240909 | 175700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 67 | 20240909 | 175600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 68 | 20240909 | 175500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 69 | 20240909 | 175400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 70 | 20240909 | 175300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 71 | 20240909 | 175200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 72 | 20240909 | 175100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 73 | 20240909 | 175000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 74 | 20240909 | 174900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 75 | 20240909 | 174800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 76 | 20240909 | 174700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 77 | 20240909 | 174600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 78 | 20240909 | 174500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 79 | 20240909 | 174400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 80 | 20240909 | 174300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 81 | 20240909 | 174200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 82 | 20240909 | 174100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 83 | 20240909 | 174000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 84 | 20240909 | 173900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 85 | 20240909 | 173800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 86 | 20240909 | 173700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 87 | 20240909 | 173600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 88 | 20240909 | 173500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 89 | 20240909 | 173400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 90 | 20240909 | 173300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 91 | 20240909 | 173200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 92 | 20240909 | 173100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 93 | 20240909 | 173000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 94 | 20240909 | 172900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 95 | 20240909 | 172800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 96 | 20240909 | 172700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 97 | 20240909 | 172600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 98 | 20240909 | 172500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 99 | 20240909 | 172400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 100 | 20240909 | 172300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 101 | 20240909 | 172200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 102 | 20240909 | 172100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 103 | 20240909 | 172000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 104 | 20240909 | 171900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 105 | 20240909 | 171800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 106 | 20240909 | 171700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 107 | 20240909 | 171600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 108 | 20240909 | 171500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 109 | 20240909 | 171400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 110 | 20240909 | 171300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 111 | 20240909 | 171200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 112 | 20240909 | 171100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 113 | 20240909 | 171000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 114 | 20240909 | 170900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 115 | 20240909 | 170800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 116 | 20240909 | 170700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 117 | 20240909 | 170600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 118 | 20240909 | 170500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 119 | 20240909 | 170400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 120 | 20240909 | 170300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 121 | 20240909 | 170200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 122 | 20240909 | 170100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 123 | 20240909 | 170000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 124 | 20240909 | 165900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 125 | 20240909 | 165800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 126 | 20240909 | 165700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 127 | 20240909 | 165600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 128 | 20240909 | 165500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 129 | 20240909 | 165400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 130 | 20240909 | 165300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 131 | 20240909 | 165200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 132 | 20240909 | 165100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 133 | 20240909 | 165000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 134 | 20240909 | 164900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 135 | 20240909 | 164800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 136 | 20240909 | 164700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 137 | 20240909 | 164600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 138 | 20240909 | 164500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 139 | 20240909 | 164400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 140 | 20240909 | 164300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 141 | 20240909 | 164200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 142 | 20240909 | 164100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 143 | 20240909 | 164000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 144 | 20240909 | 163900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 145 | 20240909 | 163800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 146 | 20240909 | 163700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 147 | 20240909 | 163600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 148 | 20240909 | 163500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 149 | 20240909 | 163400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 150 | 20240909 | 163300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 151 | 20240909 | 163200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 152 | 20240909 | 163100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 153 | 20240909 | 163000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 154 | 20240909 | 162900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 155 | 20240909 | 162800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 156 | 20240909 | 162700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 157 | 20240909 | 162600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 158 | 20240909 | 162500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 159 | 20240909 | 162400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 160 | 20240909 | 162300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 161 | 20240909 | 162200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 162 | 20240909 | 162100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 163 | 20240909 | 162000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 164 | 20240909 | 161900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 165 | 20240909 | 161800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 166 | 20240909 | 161700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 167 | 20240909 | 161600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 168 | 20240909 | 161500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 169 | 20240909 | 161400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 170 | 20240909 | 161300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 171 | 20240909 | 161200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 172 | 20240909 | 161100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 173 | 20240909 | 161000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 174 | 20240909 | 160900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 175 | 20240909 | 160800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 176 | 20240909 | 160700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 177 | 20240909 | 160600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 178 | 20240909 | 160500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 179 | 20240909 | 160400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 180 | 20240909 | 160300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 181 | 20240909 | 160200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 182 | 20240909 | 160100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 183 | 20240909 | 160000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 184 | 20240909 | 155900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 185 | 20240909 | 155800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 186 | 20240909 | 155700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 187 | 20240909 | 155600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 188 | 20240909 | 155500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 189 | 20240909 | 155400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 190 | 20240909 | 155300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 191 | 20240909 | 155200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 192 | 20240909 | 155100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 193 | 20240909 | 155000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 194 | 20240909 | 154900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 195 | 20240909 | 154800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 196 | 20240909 | 154700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 197 | 20240909 | 154600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 198 | 20240909 | 154500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 199 | 20240909 | 154400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 200 | 20240909 | 154300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 201 | 20240909 | 154200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 202 | 20240909 | 154100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 203 | 20240909 | 154000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 204 | 20240909 | 153900 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 205 | 20240909 | 153800 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 206 | 20240909 | 153700 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 207 | 20240909 | 153600 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 208 | 20240909 | 153500 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 209 | 20240909 | 153400 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 210 | 20240909 | 153300 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 211 | 20240909 | 153200 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 0 |
| 212 | 20240909 | 153100 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 213 | 20240909 | 153000 | 1747595790 | 5220 | 5220 | 5220 | 5220 | 6705 |
| 214 | 20240909 | 152900 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 215 | 20240909 | 152800 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 216 | 20240909 | 152700 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 217 | 20240909 | 152600 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 218 | 20240909 | 152500 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 219 | 20240909 | 152400 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 220 | 20240909 | 152300 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 221 | 20240909 | 152200 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 222 | 20240909 | 152100 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 223 | 20240909 | 152000 | 1712595690 | 5220 | 5220 | 5220 | 5220 | 0 |
| 224 | 20240909 | 151900 | 1712595690 | 5220 | 5200 | 5220 | 5200 | 20 |
| 225 | 20240909 | 151800 | 1712491670 | 5200 | 5210 | 5220 | 5200 | 992 |
| 226 | 20240909 | 151700 | 1707324610 | 5220 | 5220 | 5220 | 5200 | 607 |
| 227 | 20240909 | 151600 | 1704166590 | 5210 | 5210 | 5210 | 5210 | 213 |
| 228 | 20240909 | 151500 | 1703056860 | 5220 | 5220 | 5220 | 5220 | 155 |
| 229 | 20240909 | 151400 | 1702247760 | 5220 | 5230 | 5230 | 5210 | 187 |
| 230 | 20240909 | 151300 | 1701271730 | 5220 | 5210 | 5220 | 5210 | 145 |
| 231 | 20240909 | 151200 | 1700514930 | 5230 | 5230 | 5230 | 5230 | 24 |
| 232 | 20240909 | 151100 | 1700389410 | 5230 | 5230 | 5230 | 5230 | 288 |
| 233 | 20240909 | 151000 | 1698883170 | 5230 | 5210 | 5230 | 5210 | 453 |
| 234 | 20240909 | 150900 | 1696518800 | 5230 | 5200 | 5230 | 5200 | 4134 |
| 235 | 20240909 | 150800 | 1675000110 | 5220 | 5210 | 5220 | 5210 | 1696 |
| 236 | 20240909 | 150700 | 1666162940 | 5230 | 5230 | 5230 | 5230 | 1 |
| 237 | 20240909 | 150600 | 1666157710 | 5210 | 5210 | 5210 | 5210 | 1 |
| 238 | 20240909 | 150500 | 1666152500 | 5250 | 5210 | 5250 | 5200 | 3942 |
| 239 | 20240909 | 150400 | 1645530610 | 5200 | 5210 | 5210 | 5200 | 351 |
| 240 | 20240909 | 150300 | 1643702890 | 5210 | 5200 | 5220 | 5200 | 368 |
| 241 | 20240909 | 150200 | 1641786250 | 5220 | 5210 | 5220 | 5210 | 776 |
| 242 | 20240909 | 150100 | 1637743240 | 5210 | 5210 | 5210 | 5200 | 2202 |
| 243 | 20240909 | 150000 | 1626290820 | 5200 | 5200 | 5210 | 5200 | 189 |
| 244 | 20240909 | 145900 | 1625308010 | 5210 | 5210 | 5220 | 5210 | 535 |
| 245 | 20240909 | 145800 | 1622520650 | 5220 | 5200 | 5220 | 5200 | 54 |
| 246 | 20240909 | 145700 | 1622239370 | 5210 | 5200 | 5210 | 5200 | 4784 |
| 247 | 20240909 | 145600 | 1597345820 | 5200 | 5200 | 5200 | 5200 | 150 |
| 248 | 20240909 | 145500 | 1596565820 | 5210 | 5200 | 5210 | 5190 | 2121 |
| 249 | 20240909 | 145400 | 1585537540 | 5200 | 5200 | 5200 | 5200 | 94 |
| 250 | 20240909 | 145300 | 1585048740 | 5210 | 5200 | 5210 | 5200 | 2338 |
| 251 | 20240909 | 145200 | 1572887760 | 5210 | 5210 | 5210 | 5210 | 355 |
| 252 | 20240909 | 145100 | 1571038210 | 5210 | 5200 | 5210 | 5190 | 5446 |
| 253 | 20240909 | 145000 | 1542689750 | 5200 | 5200 | 5210 | 5200 | 4230 |
| 254 | 20240909 | 144900 | 1520693460 | 5200 | 5180 | 5210 | 5180 | 1646 |
| 255 | 20240909 | 144800 | 1512145150 | 5200 | 5180 | 5200 | 5180 | 510 |
| 256 | 20240909 | 144700 | 1509493350 | 5200 | 5190 | 5200 | 5180 | 502 |
| 257 | 20240909 | 144600 | 1506890440 | 5190 | 5200 | 5200 | 5190 | 708 |
| 258 | 20240909 | 144500 | 1503210590 | 5230 | 5200 | 5230 | 5200 | 2001 |
| 259 | 20240909 | 144400 | 1492805360 | 5200 | 5210 | 5210 | 5200 | 3009 |
| 260 | 20240909 | 144300 | 1477155470 | 5210 | 5210 | 5210 | 5210 | 1094 |
| 261 | 20240909 | 144200 | 1471455730 | 5210 | 5210 | 5210 | 5210 | 949 |
| 262 | 20240909 | 144100 | 1466511440 | 5230 | 5230 | 5230 | 5230 | 3 |
| 263 | 20240909 | 144000 | 1466495750 | 5230 | 5230 | 5230 | 5230 | 272 |
| 264 | 20240909 | 143900 | 1465073190 | 5230 | 5230 | 5230 | 5230 | 0 |
| 265 | 20240909 | 143800 | 1465073190 | 5230 | 5210 | 5230 | 5210 | 10 |
| 266 | 20240909 | 143700 | 1465021070 | 5220 | 5220 | 5220 | 5220 | 0 |
| 267 | 20240909 | 143600 | 1465021070 | 5220 | 5220 | 5220 | 5220 | 17 |
| 268 | 20240909 | 143500 | 1464932330 | 5220 | 5220 | 5220 | 5220 | 5 |
| 269 | 20240909 | 143400 | 1464906230 | 5230 | 5210 | 5230 | 5210 | 276 |
| 270 | 20240909 | 143300 | 1463467250 | 5210 | 5230 | 5240 | 5210 | 1517 |
| 271 | 20240909 | 143200 | 1455553860 | 5230 | 5230 | 5240 | 5230 | 788 |
| 272 | 20240909 | 143100 | 1451432590 | 5220 | 5210 | 5220 | 5210 | 210 |
| 273 | 20240909 | 143000 | 1450336490 | 5200 | 5230 | 5230 | 5200 | 853 |
| 274 | 20240909 | 142900 | 1445897540 | 5240 | 5220 | 5240 | 5200 | 3464 |
| 275 | 20240909 | 142800 | 1427858300 | 5220 | 5270 | 5270 | 5220 | 4921 |
| 276 | 20240909 | 142700 | 1402081990 | 5270 | 5260 | 5270 | 5260 | 687 |
| 277 | 20240909 | 142600 | 1398467370 | 5250 | 5250 | 5250 | 5250 | 770 |
| 278 | 20240909 | 142500 | 1394424870 | 5250 | 5250 | 5250 | 5250 | 66 |
| 279 | 20240909 | 142400 | 1394078370 | 5250 | 5240 | 5250 | 5240 | 557 |
| 280 | 20240909 | 142300 | 1391159490 | 5220 | 5220 | 5240 | 5220 | 87 |
| 281 | 20240909 | 142200 | 1390705130 | 5220 | 5240 | 5240 | 5220 | 11 |
| 282 | 20240909 | 142100 | 1390647600 | 5210 | 5230 | 5230 | 5210 | 2434 |
| 283 | 20240909 | 142000 | 1377939510 | 5220 | 5240 | 5240 | 5220 | 142 |
| 284 | 20240909 | 141900 | 1377197440 | 5220 | 5250 | 5250 | 5220 | 1253 |
| 285 | 20240909 | 141800 | 1370634100 | 5240 | 5240 | 5240 | 5240 | 20 |
| 286 | 20240909 | 141700 | 1370529300 | 5240 | 5260 | 5260 | 5240 | 383 |
| 287 | 20240909 | 141600 | 1368521770 | 5260 | 5240 | 5260 | 5240 | 813 |
| 288 | 20240909 | 141500 | 1364249930 | 5240 | 5250 | 5250 | 5230 | 284 |
| 289 | 20240909 | 141400 | 1362762420 | 5250 | 5240 | 5250 | 5240 | 1509 |
| 290 | 20240909 | 141300 | 1354853110 | 5240 | 5220 | 5260 | 5220 | 1690 |
| 291 | 20240909 | 141200 | 1346004660 | 5220 | 5250 | 5250 | 5210 | 3991 |
| 292 | 20240909 | 141100 | 1325183850 | 5250 | 5230 | 5250 | 5230 | 1108 |
| 293 | 20240909 | 141000 | 1319369390 | 5230 | 5230 | 5250 | 5230 | 2035 |
| 294 | 20240909 | 140900 | 1308726120 | 5230 | 5280 | 5280 | 5230 | 2495 |
| 295 | 20240909 | 140800 | 1295643030 | 5280 | 5250 | 5280 | 5250 | 2772 |
| 296 | 20240909 | 140700 | 1281067790 | 5230 | 5300 | 5330 | 5230 | 12944 |
| 297 | 20240909 | 140600 | 1212715650 | 5270 | 5200 | 5310 | 5190 | 10219 |
| 298 | 20240909 | 140500 | 1159070830 | 5200 | 5200 | 5200 | 5190 | 553 |
| 299 | 20240909 | 140400 | 1156195430 | 5200 | 5200 | 5200 | 5200 | 157 |
| 300 | 20240909 | 140300 | 1155379030 | 5200 | 5190 | 5200 | 5180 | 677 |
| 301 | 20240909 | 140200 | 1151861200 | 5190 | 5190 | 5190 | 5190 | 15 |
| 302 | 20240909 | 140100 | 1151783350 | 5180 | 5190 | 5190 | 5180 | 648 |
| 303 | 20240909 | 140000 | 1148421330 | 5190 | 5170 | 5190 | 5170 | 2646 |
| 304 | 20240909 | 135900 | 1134740120 | 5170 | 5180 | 5190 | 5170 | 487 |
| 305 | 20240909 | 135800 | 1132218260 | 5200 | 5190 | 5200 | 5170 | 1760 |
| 306 | 20240909 | 135700 | 1123094420 | 5210 | 5200 | 5210 | 5200 | 3 |
| 307 | 20240909 | 135600 | 1123078810 | 5210 | 5210 | 5210 | 5210 | 0 |
| 308 | 20240909 | 135500 | 1123078810 | 5210 | 5210 | 5210 | 5210 | 212 |
| 309 | 20240909 | 135400 | 1121974290 | 5210 | 5210 | 5210 | 5210 | 281 |
| 310 | 20240909 | 135300 | 1120510280 | 5200 | 5200 | 5200 | 5200 | 634 |
| 311 | 20240909 | 135200 | 1117213480 | 5220 | 5220 | 5220 | 5220 | 28 |
| 312 | 20240909 | 135100 | 1117067320 | 5220 | 5220 | 5220 | 5200 | 661 |
| 313 | 20240909 | 135000 | 1113620220 | 5220 | 5210 | 5220 | 5200 | 1086 |
| 314 | 20240909 | 134900 | 1107961990 | 5210 | 5200 | 5210 | 5200 | 31 |
| 315 | 20240909 | 134800 | 1107800720 | 5210 | 5200 | 5210 | 5190 | 331 |
| 316 | 20240909 | 134700 | 1106081920 | 5200 | 5190 | 5200 | 5180 | 363 |
| 317 | 20240909 | 134600 | 1104201380 | 5190 | 5210 | 5220 | 5190 | 756 |
| 318 | 20240909 | 134500 | 1100264990 | 5210 | 5200 | 5210 | 5200 | 542 |
| 319 | 20240909 | 134400 | 1097446580 | 5200 | 5200 | 5200 | 5190 | 407 |
| 320 | 20240909 | 134300 | 1095330280 | 5200 | 5200 | 5200 | 5190 | 387 |
| 321 | 20240909 | 134200 | 1093317890 | 5180 | 5180 | 5180 | 5180 | 0 |
| 322 | 20240909 | 134100 | 1093317890 | 5180 | 5160 | 5180 | 5160 | 1577 |
| 323 | 20240909 | 134000 | 1085149230 | 5170 | 5200 | 5200 | 5170 | 2014 |
| 324 | 20240909 | 133900 | 1074714010 | 5190 | 5190 | 5200 | 5190 | 545 |
| 325 | 20240909 | 133800 | 1071885450 | 5190 | 5200 | 5210 | 5190 | 369 |
| 326 | 20240909 | 133700 | 1069969010 | 5210 | 5210 | 5210 | 5210 | 100 |
| 327 | 20240909 | 133600 | 1069448010 | 5220 | 5190 | 5220 | 5180 | 1942 |
| 328 | 20240909 | 133500 | 1059349020 | 5180 | 5180 | 5180 | 5180 | 200 |
| 329 | 20240909 | 133400 | 1058313020 | 5200 | 5180 | 5200 | 5180 | 2078 |
| 330 | 20240909 | 133300 | 1047513160 | 5170 | 5170 | 5170 | 5170 | 5 |
| 331 | 20240909 | 133200 | 1047487310 | 5190 | 5170 | 5190 | 5170 | 55 |
| 332 | 20240909 | 133100 | 1047202940 | 5170 | 5180 | 5200 | 5170 | 4739 |
| 333 | 20240909 | 133000 | 1022583200 | 5190 | 5190 | 5190 | 5180 | 311 |
| 334 | 20240909 | 132900 | 1020970890 | 5190 | 5170 | 5190 | 5160 | 4806 |
| 335 | 20240909 | 132800 | 996112730 | 5160 | 5160 | 5160 | 5160 | 51 |
| 336 | 20240909 | 132700 | 995849570 | 5170 | 5160 | 5170 | 5160 | 3036 |
| 337 | 20240909 | 132600 | 980173300 | 5160 | 5160 | 5160 | 5160 | 1601 |
| 338 | 20240909 | 132500 | 971912140 | 5160 | 5150 | 5160 | 5140 | 8 |
| 339 | 20240909 | 132400 | 971870940 | 5150 | 5150 | 5150 | 5150 | 195 |
| 340 | 20240909 | 132300 | 970866690 | 5150 | 5150 | 5150 | 5150 | 722 |
| 341 | 20240909 | 132200 | 967148390 | 5150 | 5150 | 5150 | 5150 | 2 |
| 342 | 20240909 | 132100 | 967138090 | 5150 | 5160 | 5160 | 5150 | 8 |
| 343 | 20240909 | 132000 | 967096860 | 5150 | 5150 | 5150 | 5150 | 0 |
| 344 | 20240909 | 131900 | 967096860 | 5150 | 5160 | 5160 | 5150 | 12 |
| 345 | 20240909 | 131800 | 967034960 | 5160 | 5150 | 5160 | 5150 | 96 |
| 346 | 20240909 | 131700 | 966540540 | 5150 | 5150 | 5150 | 5150 | 406 |
| 347 | 20240909 | 131600 | 964449640 | 5150 | 5150 | 5150 | 5150 | 100 |
| 348 | 20240909 | 131500 | 963934640 | 5150 | 5160 | 5160 | 5150 | 181 |
| 349 | 20240909 | 131400 | 963000780 | 5160 | 5160 | 5160 | 5160 | 8 |
| 350 | 20240909 | 131300 | 962959500 | 5160 | 5160 | 5160 | 5160 | 205 |
| 351 | 20240909 | 131200 | 961901700 | 5160 | 5160 | 5160 | 5160 | 0 |
| 352 | 20240909 | 131100 | 961901700 | 5160 | 5160 | 5160 | 5160 | 0 |
| 353 | 20240909 | 131000 | 961901700 | 5160 | 5150 | 5160 | 5150 | 548 |
| 354 | 20240909 | 130900 | 959079490 | 5150 | 5140 | 5150 | 5140 | 688 |
| 355 | 20240909 | 130800 | 955543140 | 5140 | 5140 | 5140 | 5140 | 112 |
| 356 | 20240909 | 130700 | 954967460 | 5140 | 5140 | 5140 | 5140 | 0 |
| 357 | 20240909 | 130600 | 954967460 | 5140 | 5140 | 5140 | 5140 | 1551 |
| 358 | 20240909 | 130500 | 946995320 | 5140 | 5130 | 5140 | 5130 | 57 |
| 359 | 20240909 | 130400 | 946702640 | 5140 | 5140 | 5140 | 5140 | 0 |
| 360 | 20240909 | 130300 | 946702640 | 5140 | 5140 | 5140 | 5140 | 0 |
| 361 | 20240909 | 130200 | 946702640 | 5140 | 5140 | 5140 | 5140 | 0 |
| 362 | 20240909 | 130100 | 946702640 | 5140 | 5140 | 5140 | 5140 | 880 |
| 363 | 20240909 | 130000 | 942179440 | 5140 | 5130 | 5140 | 5130 | 31 |
| 364 | 20240909 | 125900 | 942020370 | 5140 | 5140 | 5140 | 5140 | 0 |
| 365 | 20240909 | 125800 | 942020370 | 5140 | 5140 | 5140 | 5140 | 1 |
| 366 | 20240909 | 125700 | 942015230 | 5140 | 5140 | 5140 | 5140 | 1 |
| 367 | 20240909 | 125600 | 942010090 | 5130 | 5130 | 5130 | 5130 | 1 |
| 368 | 20240909 | 125500 | 942004960 | 5130 | 5130 | 5130 | 5130 | 0 |
| 369 | 20240909 | 125400 | 942004960 | 5130 | 5130 | 5130 | 5130 | 0 |
| 370 | 20240909 | 125300 | 942004960 | 5130 | 5130 | 5130 | 5130 | 1 |
| 371 | 20240909 | 125200 | 941999830 | 5140 | 5140 | 5140 | 5140 | 0 |
| 372 | 20240909 | 125100 | 941999830 | 5140 | 5120 | 5140 | 5120 | 57 |
| 373 | 20240909 | 125000 | 941707970 | 5110 | 5110 | 5110 | 5110 | 155 |
| 374 | 20240909 | 124900 | 940915920 | 5120 | 5130 | 5130 | 5120 | 4577 |
| 375 | 20240909 | 124800 | 917440910 | 5150 | 5150 | 5150 | 5150 | 0 |
| 376 | 20240909 | 124700 | 917440910 | 5150 | 5150 | 5150 | 5150 | 600 |
| 377 | 20240909 | 124600 | 914350910 | 5150 | 5150 | 5150 | 5150 | 1 |
| 378 | 20240909 | 124500 | 914345760 | 5120 | 5120 | 5120 | 5120 | 100 |
| 379 | 20240909 | 124400 | 913833760 | 5120 | 5130 | 5130 | 5120 | 4097 |
| 380 | 20240909 | 124300 | 892856120 | 5140 | 5140 | 5140 | 5140 | 292 |
| 381 | 20240909 | 124200 | 891355240 | 5140 | 5140 | 5140 | 5140 | 400 |
| 382 | 20240909 | 124100 | 889299240 | 5140 | 5140 | 5140 | 5140 | 1 |
| 383 | 20240909 | 124000 | 889294100 | 5140 | 5140 | 5140 | 5140 | 0 |
| 384 | 20240909 | 123900 | 889294100 | 5140 | 5140 | 5140 | 5140 | 1 |
| 385 | 20240909 | 123800 | 889288960 | 5110 | 5110 | 5110 | 5110 | 20 |
| 386 | 20240909 | 123700 | 889186760 | 5110 | 5110 | 5110 | 5110 | 502 |
| 387 | 20240909 | 123600 | 886621540 | 5140 | 5140 | 5140 | 5140 | 151 |
| 388 | 20240909 | 123500 | 885845400 | 5140 | 5140 | 5140 | 5140 | 42 |
| 389 | 20240909 | 123400 | 885629520 | 5140 | 5130 | 5140 | 5130 | 4206 |
| 390 | 20240909 | 123300 | 864013040 | 5110 | 5110 | 5110 | 5110 | 15 |
| 391 | 20240909 | 123200 | 863936390 | 5110 | 5120 | 5120 | 5110 | 268 |
| 392 | 20240909 | 123100 | 862565230 | 5140 | 5140 | 5140 | 5140 | 0 |
| 393 | 20240909 | 123000 | 862565230 | 5140 | 5140 | 5140 | 5140 | 40 |
| 394 | 20240909 | 122900 | 862359630 | 5140 | 5140 | 5140 | 5140 | 0 |
| 395 | 20240909 | 122800 | 862359630 | 5140 | 5140 | 5140 | 5140 | 42 |
| 396 | 20240909 | 122700 | 862143750 | 5140 | 5140 | 5140 | 5140 | 0 |
| 397 | 20240909 | 122600 | 862143750 | 5140 | 5140 | 5140 | 5140 | 206 |
| 398 | 20240909 | 122500 | 861084910 | 5140 | 5130 | 5140 | 5130 | 3929 |
| 399 | 20240909 | 122400 | 840890050 | 5120 | 5110 | 5120 | 5100 | 3134 |
| 400 | 20240909 | 122300 | 824868950 | 5120 | 5120 | 5120 | 5120 | 230 |
| 401 | 20240909 | 122200 | 823691350 | 5130 | 5120 | 5130 | 5120 | 22 |
| 402 | 20240909 | 122100 | 823578690 | 5130 | 5150 | 5150 | 5130 | 254 |
| 403 | 20240909 | 122000 | 822275130 | 5130 | 5140 | 5140 | 5130 | 246 |
| 404 | 20240909 | 121900 | 821013140 | 5150 | 5150 | 5150 | 5150 | 0 |
| 405 | 20240909 | 121800 | 821013140 | 5150 | 5150 | 5150 | 5150 | 21 |
| 406 | 20240909 | 121700 | 820904990 | 5150 | 5140 | 5150 | 5140 | 202 |
| 407 | 20240909 | 121600 | 819866650 | 5140 | 5140 | 5140 | 5140 | 3 |
| 408 | 20240909 | 121500 | 819851230 | 5140 | 5130 | 5140 | 5130 | 1641 |
| 409 | 20240909 | 121400 | 811431630 | 5140 | 5120 | 5140 | 5120 | 444 |
| 410 | 20240909 | 121300 | 809154960 | 5140 | 5130 | 5150 | 5100 | 5384 |
| 411 | 20240909 | 121200 | 781598670 | 5150 | 5160 | 5160 | 5130 | 3495 |
| 412 | 20240909 | 121100 | 763631860 | 5140 | 5170 | 5170 | 5140 | 545 |
| 413 | 20240909 | 121000 | 760822540 | 5140 | 5180 | 5180 | 5140 | 3119 |
| 414 | 20240909 | 120900 | 744780950 | 5140 | 5170 | 5180 | 5140 | 8338 |
| 415 | 20240909 | 120800 | 701765080 | 5150 | 5170 | 5170 | 5140 | 2445 |
| 416 | 20240909 | 120700 | 689165800 | 5150 | 5170 | 5170 | 5120 | 3129 |
| 417 | 20240909 | 120600 | 673047840 | 5130 | 5140 | 5170 | 5120 | 4087 |
| 418 | 20240909 | 120500 | 651962820 | 5150 | 5150 | 5150 | 5140 | 21 |
| 419 | 20240909 | 120400 | 651854830 | 5150 | 5150 | 5150 | 5150 | 0 |
| 420 | 20240909 | 120300 | 651854830 | 5150 | 5130 | 5150 | 5130 | 411 |
| 421 | 20240909 | 120200 | 649746380 | 5150 | 5150 | 5150 | 5150 | 0 |
| 422 | 20240909 | 120100 | 649746380 | 5150 | 5140 | 5150 | 5140 | 11 |
| 423 | 20240909 | 120000 | 649689830 | 5140 | 5140 | 5140 | 5140 | 2 |
| 424 | 20240909 | 115900 | 649679550 | 5150 | 5150 | 5150 | 5150 | 4 |
| 425 | 20240909 | 115800 | 649658950 | 5150 | 5130 | 5150 | 5130 | 31 |
| 426 | 20240909 | 115700 | 649499900 | 5140 | 5130 | 5150 | 5130 | 185 |
| 427 | 20240909 | 115600 | 648549030 | 5130 | 5130 | 5130 | 5130 | 23 |
| 428 | 20240909 | 115500 | 648431040 | 5130 | 5130 | 5130 | 5130 | 195 |
| 429 | 20240909 | 115400 | 647430690 | 5150 | 5150 | 5150 | 5150 | 35 |
| 430 | 20240909 | 115300 | 647250440 | 5150 | 5150 | 5150 | 5150 | 0 |
| 431 | 20240909 | 115200 | 647250440 | 5150 | 5150 | 5150 | 5150 | 0 |
| 432 | 20240909 | 115100 | 647250440 | 5150 | 5150 | 5150 | 5150 | 0 |
| 433 | 20240909 | 115000 | 647250440 | 5150 | 5150 | 5150 | 5140 | 1245 |
| 434 | 20240909 | 114900 | 640848700 | 5150 | 5150 | 5150 | 5150 | 2 |
| 435 | 20240909 | 114800 | 640838400 | 5140 | 5140 | 5150 | 5140 | 4 |
| 436 | 20240909 | 114700 | 640817830 | 5140 | 5130 | 5140 | 5130 | 752 |
| 437 | 20240909 | 114600 | 636953660 | 5130 | 5130 | 5130 | 5130 | 10 |
| 438 | 20240909 | 114500 | 636902360 | 5130 | 5110 | 5130 | 5110 | 343 |
| 439 | 20240909 | 114400 | 635148520 | 5120 | 5120 | 5120 | 5120 | 100 |
| 440 | 20240909 | 114300 | 634636520 | 5120 | 5120 | 5120 | 5120 | 66 |
| 441 | 20240909 | 114200 | 634298600 | 5120 | 5120 | 5120 | 5120 | 81 |
| 442 | 20240909 | 114100 | 633883880 | 5120 | 5120 | 5120 | 5120 | 315 |
| 443 | 20240909 | 114000 | 632271080 | 5130 | 5130 | 5130 | 5130 | 1 |
| 444 | 20240909 | 113900 | 632265950 | 5120 | 5120 | 5120 | 5120 | 400 |
| 445 | 20240909 | 113800 | 630217950 | 5120 | 5130 | 5130 | 5120 | 6 |
| 446 | 20240909 | 113700 | 630187180 | 5140 | 5130 | 5140 | 5130 | 242 |
| 447 | 20240909 | 113600 | 628945300 | 5140 | 5140 | 5140 | 5140 | 100 |
| 448 | 20240909 | 113500 | 628431300 | 5140 | 5140 | 5140 | 5140 | 0 |
| 449 | 20240909 | 113400 | 628431300 | 5140 | 5130 | 5140 | 5130 | 93 |
| 450 | 20240909 | 113300 | 627954200 | 5130 | 5130 | 5130 | 5130 | 1 |
| 451 | 20240909 | 113200 | 627949070 | 5120 | 5140 | 5140 | 5120 | 22 |
| 452 | 20240909 | 113100 | 627836370 | 5140 | 5130 | 5140 | 5130 | 151 |
| 453 | 20240909 | 113000 | 627061730 | 5140 | 5130 | 5140 | 5130 | 458 |
| 454 | 20240909 | 112900 | 624708280 | 5140 | 5140 | 5140 | 5140 | 1 |
| 455 | 20240909 | 112800 | 624703140 | 5130 | 5130 | 5140 | 5130 | 761 |
| 456 | 20240909 | 112700 | 620799190 | 5140 | 5120 | 5140 | 5120 | 1008 |
| 457 | 20240909 | 112600 | 615633950 | 5120 | 5120 | 5120 | 5120 | 15 |
| 458 | 20240909 | 112500 | 615557150 | 5110 | 5110 | 5110 | 5110 | 0 |
| 459 | 20240909 | 112400 | 615557150 | 5110 | 5120 | 5120 | 5110 | 228 |
| 460 | 20240909 | 112300 | 614390980 | 5120 | 5120 | 5120 | 5120 | 0 |
| 461 | 20240909 | 112200 | 614390980 | 5120 | 5120 | 5120 | 5120 | 0 |
| 462 | 20240909 | 112100 | 614390980 | 5120 | 5120 | 5120 | 5120 | 1 |
| 463 | 20240909 | 112000 | 614385860 | 5120 | 5110 | 5120 | 5110 | 3 |
| 464 | 20240909 | 111900 | 614370520 | 5110 | 5110 | 5110 | 5110 | 132 |
| 465 | 20240909 | 111800 | 613696000 | 5110 | 5110 | 5110 | 5110 | 0 |
| 466 | 20240909 | 111700 | 613696000 | 5110 | 5110 | 5110 | 5110 | 4 |
| 467 | 20240909 | 111600 | 613675560 | 5110 | 5110 | 5110 | 5110 | 0 |
| 468 | 20240909 | 111500 | 613675560 | 5110 | 5110 | 5110 | 5110 | 337 |
| 469 | 20240909 | 111400 | 611953490 | 5110 | 5110 | 5110 | 5110 | 0 |
| 470 | 20240909 | 111300 | 611953490 | 5110 | 5110 | 5110 | 5110 | 0 |
| 471 | 20240909 | 111200 | 611953490 | 5110 | 5100 | 5110 | 5100 | 1780 |
| 472 | 20240909 | 111100 | 602865070 | 5090 | 5090 | 5090 | 5090 | 47 |
| 473 | 20240909 | 111000 | 602625840 | 5100 | 5090 | 5100 | 5090 | 110 |
| 474 | 20240909 | 110900 | 602064940 | 5090 | 5090 | 5090 | 5090 | 0 |
| 475 | 20240909 | 110800 | 602064940 | 5090 | 5100 | 5100 | 5090 | 23 |
| 476 | 20240909 | 110700 | 601947840 | 5100 | 5110 | 5110 | 5100 | 243 |
| 477 | 20240909 | 110600 | 600707540 | 5110 | 5110 | 5110 | 5110 | 100 |
| 478 | 20240909 | 110500 | 600196540 | 5110 | 5110 | 5110 | 5110 | 503 |
| 479 | 20240909 | 110400 | 597626210 | 5110 | 5100 | 5110 | 5100 | 22 |
| 480 | 20240909 | 110300 | 597513990 | 5110 | 5110 | 5110 | 5110 | 394 |
| 481 | 20240909 | 110200 | 595500650 | 5110 | 5110 | 5110 | 5110 | 444 |
| 482 | 20240909 | 110100 | 593231810 | 5120 | 5120 | 5120 | 5120 | 637 |
| 483 | 20240909 | 110000 | 589970370 | 5120 | 5080 | 5120 | 5080 | 1256 |
| 484 | 20240909 | 105900 | 583542540 | 5100 | 5080 | 5100 | 5080 | 544 |
| 485 | 20240909 | 105800 | 580775240 | 5080 | 5090 | 5090 | 5080 | 370 |
| 486 | 20240909 | 105700 | 578893640 | 5080 | 5090 | 5090 | 5080 | 2 |
| 487 | 20240909 | 105600 | 578883470 | 5100 | 5120 | 5120 | 5100 | 463 |
| 488 | 20240909 | 105500 | 576514910 | 5110 | 5110 | 5120 | 5110 | 725 |
| 489 | 20240909 | 105400 | 572809690 | 5110 | 5110 | 5110 | 5110 | 153 |
| 490 | 20240909 | 105300 | 572027860 | 5110 | 5110 | 5110 | 5080 | 1637 |
| 491 | 20240909 | 105200 | 563687690 | 5110 | 5120 | 5120 | 5110 | 416 |
| 492 | 20240909 | 105100 | 561559220 | 5090 | 5050 | 5120 | 5050 | 5387 |
| 493 | 20240909 | 105000 | 534128380 | 5080 | 5080 | 5080 | 5080 | 1516 |
| 494 | 20240909 | 104900 | 526427100 | 5080 | 5060 | 5080 | 5060 | 1013 |
| 495 | 20240909 | 104800 | 521299800 | 5060 | 5060 | 5060 | 5040 | 1909 |
| 496 | 20240909 | 104700 | 511650260 | 5060 | 5060 | 5060 | 5060 | 0 |
| 497 | 20240909 | 104600 | 511650260 | 5060 | 5050 | 5060 | 5050 | 829 |
| 498 | 20240909 | 104500 | 507463800 | 5050 | 5020 | 5050 | 5020 | 51 |
| 499 | 20240909 | 104400 | 507207750 | 5050 | 5040 | 5050 | 5040 | 915 |
| 500 | 20240909 | 104300 | 502596140 | 5040 | 5040 | 5040 | 5040 | 0 |
| 501 | 20240909 | 104200 | 502596140 | 5040 | 5040 | 5040 | 5040 | 201 |
| 502 | 20240909 | 104100 | 501583100 | 5030 | 5010 | 5030 | 5010 | 166 |
| 503 | 20240909 | 104000 | 500748180 | 5020 | 5020 | 5020 | 5020 | 437 |
| 504 | 20240909 | 103900 | 498554440 | 5030 | 5030 | 5030 | 5030 | 30 |
| 505 | 20240909 | 103800 | 498403540 | 5050 | 5040 | 5050 | 5030 | 165 |
| 506 | 20240909 | 103700 | 497573370 | 5050 | 5040 | 5050 | 5040 | 301 |
| 507 | 20240909 | 103600 | 496054320 | 5050 | 5050 | 5050 | 5040 | 90 |
| 508 | 20240909 | 103500 | 495600120 | 5050 | 5030 | 5050 | 5030 | 2 |
| 509 | 20240909 | 103400 | 495590040 | 5050 | 5050 | 5060 | 5050 | 2849 |
| 510 | 20240909 | 103300 | 481179940 | 5050 | 5030 | 5050 | 5030 | 3 |
| 511 | 20240909 | 103200 | 481164830 | 5050 | 5050 | 5050 | 5050 | 4 |
| 512 | 20240909 | 103100 | 481144630 | 5050 | 5050 | 5050 | 5050 | 0 |
| 513 | 20240909 | 103000 | 481144630 | 5050 | 5020 | 5050 | 5020 | 1531 |
| 514 | 20240909 | 102900 | 473440770 | 5010 | 5030 | 5030 | 5010 | 46 |
| 515 | 20240909 | 102800 | 473209560 | 5030 | 5030 | 5030 | 5020 | 137 |
| 516 | 20240909 | 102700 | 472520480 | 5030 | 5020 | 5030 | 5020 | 6 |
| 517 | 20240909 | 102600 | 472490350 | 5030 | 5020 | 5030 | 5020 | 509 |
| 518 | 20240909 | 102500 | 469935160 | 5000 | 5000 | 5000 | 5000 | 0 |
| 519 | 20240909 | 102400 | 469935160 | 5000 | 5000 | 5000 | 5000 | 2056 |
| 520 | 20240909 | 102300 | 459655160 | 5030 | 5020 | 5030 | 4995 | 1071 |
| 521 | 20240909 | 102200 | 454302245 | 5030 | 5030 | 5030 | 5030 | 0 |
| 522 | 20240909 | 102100 | 454302245 | 5030 | 5030 | 5030 | 5030 | 1 |
| 523 | 20240909 | 102000 | 454297215 | 5010 | 5010 | 5010 | 5010 | 0 |
| 524 | 20240909 | 101900 | 454297215 | 5010 | 5030 | 5030 | 5010 | 128 |
| 525 | 20240909 | 101800 | 453655595 | 5020 | 5020 | 5020 | 5020 | 0 |
| 526 | 20240909 | 101700 | 453655595 | 5020 | 5030 | 5030 | 5020 | 17 |
| 527 | 20240909 | 101600 | 453570245 | 5020 | 5020 | 5020 | 5020 | 847 |
| 528 | 20240909 | 101500 | 449318305 | 5030 | 5030 | 5030 | 5030 | 108 |
| 529 | 20240909 | 101400 | 448775065 | 5030 | 5010 | 5030 | 5000 | 1098 |
| 530 | 20240909 | 101300 | 443279745 | 5010 | 5010 | 5010 | 5010 | 30 |
| 531 | 20240909 | 101200 | 443129445 | 5000 | 5000 | 5000 | 5000 | 1 |
| 532 | 20240909 | 101100 | 443124445 | 5000 | 5000 | 5000 | 5000 | 1 |
| 533 | 20240909 | 101000 | 443119445 | 5010 | 5010 | 5010 | 5010 | 107 |
| 534 | 20240909 | 100900 | 442583375 | 4995 | 5000 | 5010 | 4995 | 1020 |
| 535 | 20240909 | 100800 | 437488200 | 5000 | 5000 | 5000 | 5000 | 1 |
| 536 | 20240909 | 100700 | 437483200 | 5000 | 5000 | 5000 | 5000 | 2 |
| 537 | 20240909 | 100600 | 437473200 | 4995 | 5020 | 5020 | 4985 | 1311 |
| 538 | 20240909 | 100500 | 430928100 | 4995 | 4990 | 4995 | 4990 | 110 |
| 539 | 20240909 | 100400 | 430378660 | 5020 | 5020 | 5020 | 5020 | 58 |
| 540 | 20240909 | 100300 | 430087500 | 5020 | 5020 | 5020 | 5020 | 93 |
| 541 | 20240909 | 100200 | 429620640 | 5020 | 4990 | 5020 | 4990 | 47 |
| 542 | 20240909 | 100100 | 429386080 | 4990 | 4975 | 4990 | 4975 | 298 |
| 543 | 20240909 | 100000 | 427900350 | 4975 | 4955 | 4975 | 4955 | 698 |
| 544 | 20240909 | 095900 | 424436565 | 4955 | 4975 | 4980 | 4955 | 3090 |
| 545 | 20240909 | 095800 | 409085710 | 4975 | 4980 | 4990 | 4975 | 491 |
| 546 | 20240909 | 095700 | 406640435 | 4980 | 4980 | 4980 | 4980 | 0 |
| 547 | 20240909 | 095600 | 406640435 | 4980 | 4990 | 4990 | 4980 | 717 |
| 548 | 20240909 | 095500 | 403065930 | 4985 | 5000 | 5000 | 4985 | 3 |
| 549 | 20240909 | 095400 | 403050945 | 5000 | 5010 | 5010 | 5000 | 620 |
| 550 | 20240909 | 095300 | 399948835 | 5010 | 4995 | 5010 | 4995 | 376 |
| 551 | 20240909 | 095200 | 398070300 | 4985 | 4980 | 4985 | 4980 | 777 |
| 552 | 20240909 | 095100 | 394198760 | 4980 | 4995 | 4995 | 4980 | 645 |
| 553 | 20240909 | 095000 | 390986315 | 5000 | 5000 | 5000 | 5000 | 1 |
| 554 | 20240909 | 094900 | 390981315 | 5010 | 5010 | 5010 | 5010 | 11 |
| 555 | 20240909 | 094800 | 390926205 | 5000 | 4995 | 5000 | 4995 | 654 |
| 556 | 20240909 | 094700 | 387656210 | 5000 | 4990 | 5000 | 4985 | 295 |
| 557 | 20240909 | 094600 | 386184155 | 4995 | 4995 | 4995 | 4995 | 146 |
| 558 | 20240909 | 094500 | 385454885 | 5010 | 5010 | 5010 | 5010 | 44 |
| 559 | 20240909 | 094400 | 385234445 | 5010 | 5000 | 5010 | 5000 | 252 |
| 560 | 20240909 | 094300 | 383974215 | 5010 | 5040 | 5040 | 5010 | 199 |
| 561 | 20240909 | 094200 | 382977195 | 5010 | 5050 | 5050 | 5010 | 382 |
| 562 | 20240909 | 094100 | 381062735 | 5050 | 5050 | 5050 | 5050 | 110 |
| 563 | 20240909 | 094000 | 380507235 | 5050 | 5050 | 5050 | 5050 | 1 |
| 564 | 20240909 | 093900 | 380502185 | 5010 | 5030 | 5030 | 5010 | 20 |
| 565 | 20240909 | 093800 | 380401785 | 5030 | 5030 | 5030 | 5030 | 104 |
| 566 | 20240909 | 093700 | 379878665 | 5010 | 5050 | 5050 | 5010 | 9 |
| 567 | 20240909 | 093600 | 379833485 | 5010 | 5020 | 5040 | 5010 | 2582 |
| 568 | 20240909 | 093500 | 366884555 | 5040 | 5040 | 5040 | 5040 | 1 |
| 569 | 20240909 | 093400 | 366879515 | 5020 | 5020 | 5020 | 5020 | 221 |
| 570 | 20240909 | 093300 | 365770095 | 5040 | 5050 | 5050 | 5040 | 245 |
| 571 | 20240909 | 093200 | 364533095 | 5050 | 5060 | 5060 | 5050 | 27 |
| 572 | 20240909 | 093100 | 364396555 | 5030 | 5060 | 5060 | 5030 | 1080 |
| 573 | 20240909 | 093000 | 358953465 | 5050 | 5060 | 5060 | 5050 | 361 |
| 574 | 20240909 | 092900 | 357130325 | 5050 | 5050 | 5060 | 5050 | 14 |
| 575 | 20240909 | 092800 | 357059615 | 5050 | 5060 | 5060 | 5050 | 52 |
| 576 | 20240909 | 092700 | 356796995 | 5060 | 5050 | 5060 | 5050 | 98 |
| 577 | 20240909 | 092600 | 356301695 | 5050 | 5040 | 5060 | 5040 | 229 |
| 578 | 20240909 | 092500 | 355145025 | 5060 | 5060 | 5060 | 5060 | 241 |
| 579 | 20240909 | 092400 | 353925565 | 5060 | 5030 | 5060 | 5030 | 2417 |
| 580 | 20240909 | 092300 | 341747025 | 5030 | 5000 | 5030 | 4990 | 6568 |
| 581 | 20240909 | 092200 | 308818995 | 5000 | 5000 | 5000 | 5000 | 2 |
| 582 | 20240909 | 092100 | 308808995 | 5010 | 4990 | 5010 | 4990 | 11 |
| 583 | 20240909 | 092000 | 308754085 | 4990 | 4990 | 4990 | 4990 | 1004 |
| 584 | 20240909 | 091900 | 303744125 | 4985 | 4995 | 4995 | 4980 | 1420 |
| 585 | 20240909 | 091800 | 296665710 | 5010 | 5000 | 5010 | 4980 | 658 |
| 586 | 20240909 | 091700 | 293387145 | 4985 | 5010 | 5010 | 4985 | 2460 |
| 587 | 20240909 | 091600 | 281093995 | 5010 | 5020 | 5020 | 5010 | 1632 |
| 588 | 20240909 | 091500 | 272910355 | 5020 | 5000 | 5020 | 5000 | 607 |
| 589 | 20240909 | 091400 | 269869975 | 5000 | 4970 | 5000 | 4970 | 1947 |
| 590 | 20240909 | 091300 | 260140795 | 4970 | 4970 | 4970 | 4970 | 511 |
| 591 | 20240909 | 091200 | 257601125 | 5000 | 4980 | 5000 | 4970 | 234 |
| 592 | 20240909 | 091100 | 256437070 | 5000 | 5000 | 5020 | 4995 | 1694 |
| 593 | 20240909 | 091000 | 247966300 | 5000 | 5000 | 5000 | 5000 | 5 |
| 594 | 20240909 | 090900 | 247941300 | 5050 | 4980 | 5050 | 4930 | 12502 |
| 595 | 20240909 | 090800 | 185406155 | 4950 | 4935 | 4975 | 4930 | 1642 |
| 596 | 20240909 | 090700 | 177270270 | 4930 | 4960 | 4960 | 4930 | 131 |
| 597 | 20240909 | 090600 | 176624140 | 4930 | 4945 | 4975 | 4910 | 2995 |
| 598 | 20240909 | 090500 | 161840095 | 4960 | 4940 | 4960 | 4935 | 1558 |
| 599 | 20240909 | 090400 | 154120620 | 4935 | 4900 | 4935 | 4895 | 1467 |
| 600 | 20240909 | 090300 | 146904705 | 4895 | 4920 | 4990 | 4885 | 4003 |
| 601 | 20240909 | 090200 | 127235270 | 4935 | 4985 | 5010 | 4935 | 4540 |
| 602 | 20240909 | 090100 | 104579490 | 5000 | 4885 | 5000 | 4880 | 8243 |
| 603 | 20240909 | 090000 | 63682110 | 4865 | 4850 | 5000 | 4850 | 13102 |