33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 202100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 3 | 20240906 | 202000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 4 | 20240906 | 201900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 5 | 20240906 | 201800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 6 | 20240906 | 201700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 7 | 20240906 | 201600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 8 | 20240906 | 201500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 9 | 20240906 | 201400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 10 | 20240906 | 201300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 11 | 20240906 | 201200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 12 | 20240906 | 201100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 13 | 20240906 | 201000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 14 | 20240906 | 200900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 15 | 20240906 | 200800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 16 | 20240906 | 200700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 17 | 20240906 | 200600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 18 | 20240906 | 200500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 19 | 20240906 | 200400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 20 | 20240906 | 200300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 21 | 20240906 | 200200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 22 | 20240906 | 200100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 23 | 20240906 | 200000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 24 | 20240906 | 195900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 25 | 20240906 | 195800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 26 | 20240906 | 195700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 27 | 20240906 | 195600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 28 | 20240906 | 195500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 29 | 20240906 | 195400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 30 | 20240906 | 195300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 31 | 20240906 | 195200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 32 | 20240906 | 195100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 33 | 20240906 | 195000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 34 | 20240906 | 194900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 35 | 20240906 | 194800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 36 | 20240906 | 194700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 37 | 20240906 | 194600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 38 | 20240906 | 194500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 39 | 20240906 | 194400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 40 | 20240906 | 194300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 41 | 20240906 | 194200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 42 | 20240906 | 194100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 43 | 20240906 | 194000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 44 | 20240906 | 193900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 45 | 20240906 | 193800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 46 | 20240906 | 193700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 47 | 20240906 | 193600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 48 | 20240906 | 193500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 49 | 20240906 | 193400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 50 | 20240906 | 193300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 51 | 20240906 | 193200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 52 | 20240906 | 193100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 53 | 20240906 | 193000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 54 | 20240906 | 192900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 55 | 20240906 | 192800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 56 | 20240906 | 192700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 57 | 20240906 | 192600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 58 | 20240906 | 192500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 59 | 20240906 | 192400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 60 | 20240906 | 192300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 61 | 20240906 | 192200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 62 | 20240906 | 192100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 63 | 20240906 | 192000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 64 | 20240906 | 191900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 65 | 20240906 | 191800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 66 | 20240906 | 191700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 67 | 20240906 | 191600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 68 | 20240906 | 191500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 69 | 20240906 | 191400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 70 | 20240906 | 191300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 71 | 20240906 | 191200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 72 | 20240906 | 191100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 73 | 20240906 | 191000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 74 | 20240906 | 190900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 75 | 20240906 | 190800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 76 | 20240906 | 190700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 77 | 20240906 | 190600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 78 | 20240906 | 190500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 79 | 20240906 | 190400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 80 | 20240906 | 190300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 81 | 20240906 | 190200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 82 | 20240906 | 190100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 83 | 20240906 | 190000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 84 | 20240906 | 185900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 85 | 20240906 | 185800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 86 | 20240906 | 185700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 87 | 20240906 | 185600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 88 | 20240906 | 185500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 89 | 20240906 | 185400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 90 | 20240906 | 185300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 91 | 20240906 | 185200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 92 | 20240906 | 185100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 93 | 20240906 | 185000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 94 | 20240906 | 184900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 95 | 20240906 | 184800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 96 | 20240906 | 184700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 97 | 20240906 | 184600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 98 | 20240906 | 184500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 99 | 20240906 | 184400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 100 | 20240906 | 184300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 101 | 20240906 | 184200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 102 | 20240906 | 184100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 103 | 20240906 | 184000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 104 | 20240906 | 183900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 105 | 20240906 | 183800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 106 | 20240906 | 183700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 107 | 20240906 | 183600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 108 | 20240906 | 183500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 109 | 20240906 | 183400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 110 | 20240906 | 183300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 111 | 20240906 | 183200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 112 | 20240906 | 183100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 113 | 20240906 | 183000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 114 | 20240906 | 182900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 115 | 20240906 | 182800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 116 | 20240906 | 182700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 117 | 20240906 | 182600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 118 | 20240906 | 182500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 119 | 20240906 | 182400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 120 | 20240906 | 182300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 121 | 20240906 | 182200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 122 | 20240906 | 182100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 123 | 20240906 | 182000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 124 | 20240906 | 181900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 125 | 20240906 | 181800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 126 | 20240906 | 181700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 127 | 20240906 | 181600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 128 | 20240906 | 181500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 129 | 20240906 | 181400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 130 | 20240906 | 181300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 131 | 20240906 | 181200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 132 | 20240906 | 181100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 133 | 20240906 | 181000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 134 | 20240906 | 180900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 135 | 20240906 | 180800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 136 | 20240906 | 180700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 137 | 20240906 | 180600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 138 | 20240906 | 180500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 139 | 20240906 | 180400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 140 | 20240906 | 180300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 141 | 20240906 | 180200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 142 | 20240906 | 180100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 143 | 20240906 | 180000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 144 | 20240906 | 175900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 145 | 20240906 | 175800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 146 | 20240906 | 175700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 147 | 20240906 | 175600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 148 | 20240906 | 175500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 149 | 20240906 | 175400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 150 | 20240906 | 175300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 151 | 20240906 | 175200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 152 | 20240906 | 175100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 153 | 20240906 | 175000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 154 | 20240906 | 174900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 155 | 20240906 | 174800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 156 | 20240906 | 174700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 157 | 20240906 | 174600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 158 | 20240906 | 174500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 159 | 20240906 | 174400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 160 | 20240906 | 174300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 161 | 20240906 | 174200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 162 | 20240906 | 174100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 163 | 20240906 | 174000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 164 | 20240906 | 173900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 165 | 20240906 | 173800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 166 | 20240906 | 173700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 167 | 20240906 | 173600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 168 | 20240906 | 173500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 169 | 20240906 | 173400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 170 | 20240906 | 173300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 171 | 20240906 | 173200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 172 | 20240906 | 173100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 173 | 20240906 | 173000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 174 | 20240906 | 172900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 175 | 20240906 | 172800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 176 | 20240906 | 172700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 177 | 20240906 | 172600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 178 | 20240906 | 172500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 179 | 20240906 | 172400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 180 | 20240906 | 172300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 181 | 20240906 | 172200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 182 | 20240906 | 172100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 183 | 20240906 | 172000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 184 | 20240906 | 171900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 185 | 20240906 | 171800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 186 | 20240906 | 171700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 187 | 20240906 | 171600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 188 | 20240906 | 171500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 189 | 20240906 | 171400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 190 | 20240906 | 171300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 191 | 20240906 | 171200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 192 | 20240906 | 171100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 193 | 20240906 | 171000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 194 | 20240906 | 170900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 195 | 20240906 | 170800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 196 | 20240906 | 170700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 197 | 20240906 | 170600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 198 | 20240906 | 170500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 199 | 20240906 | 170400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 200 | 20240906 | 170300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 201 | 20240906 | 170200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 202 | 20240906 | 170100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 203 | 20240906 | 170000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 204 | 20240906 | 165900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 205 | 20240906 | 165800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 206 | 20240906 | 165700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 207 | 20240906 | 165600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 208 | 20240906 | 165500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 209 | 20240906 | 165400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 210 | 20240906 | 165300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 211 | 20240906 | 165200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 212 | 20240906 | 165100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 213 | 20240906 | 165000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 214 | 20240906 | 164900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 215 | 20240906 | 164800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 216 | 20240906 | 164700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 217 | 20240906 | 164600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 218 | 20240906 | 164500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 219 | 20240906 | 164400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 220 | 20240906 | 164300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 221 | 20240906 | 164200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 222 | 20240906 | 164100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 223 | 20240906 | 164000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 224 | 20240906 | 163900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 225 | 20240906 | 163800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 226 | 20240906 | 163700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 227 | 20240906 | 163600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 228 | 20240906 | 163500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 229 | 20240906 | 163400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 230 | 20240906 | 163300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 231 | 20240906 | 163200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 232 | 20240906 | 163100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 233 | 20240906 | 163000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 234 | 20240906 | 162900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 235 | 20240906 | 162800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 236 | 20240906 | 162700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 237 | 20240906 | 162600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 238 | 20240906 | 162500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 239 | 20240906 | 162400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 240 | 20240906 | 162300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 241 | 20240906 | 162200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 242 | 20240906 | 162100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 243 | 20240906 | 162000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 244 | 20240906 | 161900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 245 | 20240906 | 161800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 246 | 20240906 | 161700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 247 | 20240906 | 161600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 248 | 20240906 | 161500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 249 | 20240906 | 161400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 250 | 20240906 | 161300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 251 | 20240906 | 161200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 252 | 20240906 | 161100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 253 | 20240906 | 161000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 254 | 20240906 | 160900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 255 | 20240906 | 160800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 256 | 20240906 | 160700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 257 | 20240906 | 160600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 258 | 20240906 | 160500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 259 | 20240906 | 160400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 260 | 20240906 | 160300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 261 | 20240906 | 160200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 262 | 20240906 | 160100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 263 | 20240906 | 160000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 264 | 20240906 | 155900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 265 | 20240906 | 155800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 266 | 20240906 | 155700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 267 | 20240906 | 155600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 268 | 20240906 | 155500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 269 | 20240906 | 155400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 270 | 20240906 | 155300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 271 | 20240906 | 155200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 272 | 20240906 | 155100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 273 | 20240906 | 155000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 274 | 20240906 | 154900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 275 | 20240906 | 154800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 276 | 20240906 | 154700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 277 | 20240906 | 154600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 278 | 20240906 | 154500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 279 | 20240906 | 154400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 280 | 20240906 | 154300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 281 | 20240906 | 154200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 282 | 20240906 | 154100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 283 | 20240906 | 154000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 284 | 20240906 | 153900 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 285 | 20240906 | 153800 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 286 | 20240906 | 153700 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 287 | 20240906 | 153600 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 288 | 20240906 | 153500 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 289 | 20240906 | 153400 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 290 | 20240906 | 153300 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 291 | 20240906 | 153200 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 292 | 20240906 | 153100 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 0 |
| 293 | 20240906 | 153000 | 2370963750 | 5360 | 5360 | 5360 | 5360 | 11714 |
| 294 | 20240906 | 152900 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 295 | 20240906 | 152800 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 296 | 20240906 | 152700 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 297 | 20240906 | 152600 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 298 | 20240906 | 152500 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 299 | 20240906 | 152400 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 300 | 20240906 | 152300 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 301 | 20240906 | 152200 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 302 | 20240906 | 152100 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 303 | 20240906 | 152000 | 2308176710 | 5440 | 5440 | 5440 | 5440 | 0 |
| 304 | 20240906 | 151900 | 2308176710 | 5440 | 5450 | 5450 | 5440 | 21 |
| 305 | 20240906 | 151800 | 2308062440 | 5450 | 5400 | 5450 | 5400 | 1236 |
| 306 | 20240906 | 151700 | 2301366190 | 5410 | 5410 | 5420 | 5400 | 1492 |
| 307 | 20240906 | 151600 | 2293307190 | 5420 | 5410 | 5420 | 5400 | 1655 |
| 308 | 20240906 | 151500 | 2284365810 | 5420 | 5420 | 5420 | 5400 | 4525 |
| 309 | 20240906 | 151400 | 2259901190 | 5420 | 5410 | 5420 | 5410 | 604 |
| 310 | 20240906 | 151300 | 2256632530 | 5420 | 5420 | 5420 | 5420 | 165 |
| 311 | 20240906 | 151200 | 2255738230 | 5420 | 5410 | 5420 | 5410 | 61 |
| 312 | 20240906 | 151100 | 2255407620 | 5420 | 5420 | 5420 | 5410 | 816 |
| 313 | 20240906 | 151000 | 2250992420 | 5420 | 5420 | 5420 | 5410 | 378 |
| 314 | 20240906 | 150900 | 2248944960 | 5420 | 5420 | 5440 | 5410 | 868 |
| 315 | 20240906 | 150800 | 2244243010 | 5450 | 5430 | 5450 | 5420 | 530 |
| 316 | 20240906 | 150700 | 2241368370 | 5450 | 5460 | 5460 | 5430 | 158 |
| 317 | 20240906 | 150600 | 2240510260 | 5440 | 5450 | 5460 | 5440 | 1342 |
| 318 | 20240906 | 150500 | 2233209690 | 5470 | 5470 | 5470 | 5470 | 0 |
| 319 | 20240906 | 150400 | 2233209690 | 5470 | 5450 | 5470 | 5440 | 203 |
| 320 | 20240906 | 150300 | 2232103230 | 5470 | 5440 | 5470 | 5440 | 31 |
| 321 | 20240906 | 150200 | 2231934560 | 5470 | 5460 | 5470 | 5440 | 720 |
| 322 | 20240906 | 150100 | 2228015130 | 5470 | 5460 | 5470 | 5460 | 544 |
| 323 | 20240906 | 150000 | 2225039540 | 5460 | 5460 | 5470 | 5450 | 776 |
| 324 | 20240906 | 145900 | 2220804590 | 5470 | 5470 | 5470 | 5470 | 2 |
| 325 | 20240906 | 145800 | 2220793650 | 5470 | 5470 | 5470 | 5470 | 200 |
| 326 | 20240906 | 145700 | 2219699650 | 5470 | 5440 | 5470 | 5440 | 201 |
| 327 | 20240906 | 145600 | 2218606180 | 5470 | 5460 | 5470 | 5460 | 27 |
| 328 | 20240906 | 145500 | 2218458650 | 5470 | 5450 | 5470 | 5430 | 1749 |
| 329 | 20240906 | 145400 | 2208953440 | 5470 | 5470 | 5470 | 5470 | 0 |
| 330 | 20240906 | 145300 | 2208953440 | 5470 | 5470 | 5470 | 5470 | 1 |
| 331 | 20240906 | 145200 | 2208947970 | 5460 | 5450 | 5460 | 5450 | 1117 |
| 332 | 20240906 | 145100 | 2202860310 | 5450 | 5440 | 5450 | 5440 | 134 |
| 333 | 20240906 | 145000 | 2202131010 | 5440 | 5440 | 5440 | 5430 | 477 |
| 334 | 20240906 | 144900 | 2199538790 | 5440 | 5440 | 5440 | 5440 | 78 |
| 335 | 20240906 | 144800 | 2199114470 | 5440 | 5440 | 5440 | 5430 | 7 |
| 336 | 20240906 | 144700 | 2199076400 | 5440 | 5440 | 5440 | 5440 | 0 |
| 337 | 20240906 | 144600 | 2199076400 | 5440 | 5440 | 5440 | 5440 | 53 |
| 338 | 20240906 | 144500 | 2198788080 | 5440 | 5430 | 5440 | 5430 | 426 |
| 339 | 20240906 | 144400 | 2196474880 | 5440 | 5430 | 5450 | 5430 | 2774 |
| 340 | 20240906 | 144300 | 2181410990 | 5450 | 5440 | 5450 | 5420 | 1399 |
| 341 | 20240906 | 144200 | 2173811760 | 5440 | 5430 | 5440 | 5420 | 174 |
| 342 | 20240906 | 144100 | 2172865370 | 5420 | 5440 | 5440 | 5420 | 217 |
| 343 | 20240906 | 144000 | 2171685670 | 5440 | 5450 | 5450 | 5410 | 4920 |
| 344 | 20240906 | 143900 | 2145057600 | 5470 | 5460 | 5470 | 5460 | 30 |
| 345 | 20240906 | 143800 | 2144893510 | 5470 | 5460 | 5470 | 5460 | 2 |
| 346 | 20240906 | 143700 | 2144882580 | 5470 | 5460 | 5470 | 5420 | 601 |
| 347 | 20240906 | 143600 | 2141616860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 348 | 20240906 | 143500 | 2141616860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 349 | 20240906 | 143400 | 2141616860 | 5480 | 5480 | 5480 | 5480 | 0 |
| 350 | 20240906 | 143300 | 2141616860 | 5480 | 5480 | 5480 | 5460 | 20 |
| 351 | 20240906 | 143200 | 2141507340 | 5480 | 5450 | 5480 | 5450 | 472 |
| 352 | 20240906 | 143100 | 2138921080 | 5480 | 5480 | 5480 | 5470 | 110 |
| 353 | 20240906 | 143000 | 2138318340 | 5480 | 5460 | 5480 | 5460 | 616 |
| 354 | 20240906 | 142900 | 2134948810 | 5470 | 5460 | 5470 | 5460 | 3 |
| 355 | 20240906 | 142800 | 2134932410 | 5470 | 5470 | 5470 | 5470 | 5 |
| 356 | 20240906 | 142700 | 2134905060 | 5470 | 5470 | 5470 | 5470 | 0 |
| 357 | 20240906 | 142600 | 2134905060 | 5470 | 5460 | 5470 | 5460 | 2 |
| 358 | 20240906 | 142500 | 2134894130 | 5470 | 5470 | 5470 | 5470 | 130 |
| 359 | 20240906 | 142400 | 2134183030 | 5480 | 5470 | 5480 | 5470 | 286 |
| 360 | 20240906 | 142300 | 2132618600 | 5470 | 5450 | 5470 | 5450 | 7 |
| 361 | 20240906 | 142200 | 2132580410 | 5480 | 5430 | 5480 | 5430 | 94 |
| 362 | 20240906 | 142100 | 2132067110 | 5470 | 5430 | 5480 | 5430 | 12 |
| 363 | 20240906 | 142000 | 2132001820 | 5490 | 5480 | 5490 | 5420 | 359 |
| 364 | 20240906 | 141900 | 2130048400 | 5480 | 5450 | 5480 | 5440 | 533 |
| 365 | 20240906 | 141800 | 2127142500 | 5490 | 5490 | 5490 | 5490 | 0 |
| 366 | 20240906 | 141700 | 2127142500 | 5490 | 5490 | 5490 | 5490 | 1 |
| 367 | 20240906 | 141600 | 2127137010 | 5490 | 5490 | 5490 | 5450 | 36 |
| 368 | 20240906 | 141500 | 2126940730 | 5490 | 5450 | 5490 | 5450 | 347 |
| 369 | 20240906 | 141400 | 2125047520 | 5450 | 5440 | 5450 | 5440 | 11 |
| 370 | 20240906 | 141300 | 2124987620 | 5450 | 5430 | 5450 | 5430 | 651 |
| 371 | 20240906 | 141200 | 2121446300 | 5430 | 5430 | 5430 | 5430 | 13 |
| 372 | 20240906 | 141100 | 2121375710 | 5430 | 5410 | 5430 | 5400 | 301 |
| 373 | 20240906 | 141000 | 2119750260 | 5440 | 5420 | 5440 | 5400 | 5280 |
| 374 | 20240906 | 140900 | 2091188240 | 5460 | 5460 | 5460 | 5460 | 0 |
| 375 | 20240906 | 140800 | 2091188240 | 5460 | 5440 | 5460 | 5430 | 968 |
| 376 | 20240906 | 140700 | 2085930140 | 5460 | 5460 | 5460 | 5430 | 7476 |
| 377 | 20240906 | 140600 | 2045332120 | 5460 | 5460 | 5460 | 5460 | 29 |
| 378 | 20240906 | 140500 | 2045173780 | 5460 | 5460 | 5460 | 5440 | 269 |
| 379 | 20240906 | 140400 | 2043705340 | 5460 | 5440 | 5460 | 5440 | 2167 |
| 380 | 20240906 | 140300 | 2031916140 | 5460 | 5460 | 5460 | 5450 | 171 |
| 381 | 20240906 | 140200 | 2030982490 | 5460 | 5440 | 5460 | 5430 | 704 |
| 382 | 20240906 | 140100 | 2027159510 | 5460 | 5450 | 5460 | 5440 | 221 |
| 383 | 20240906 | 140000 | 2025955560 | 5450 | 5440 | 5450 | 5430 | 636 |
| 384 | 20240906 | 135900 | 2022501820 | 5470 | 5430 | 5470 | 5430 | 642 |
| 385 | 20240906 | 135800 | 2019015640 | 5470 | 5470 | 5470 | 5440 | 5501 |
| 386 | 20240906 | 135700 | 1989051060 | 5510 | 5480 | 5510 | 5480 | 159 |
| 387 | 20240906 | 135600 | 1988179710 | 5480 | 5510 | 5510 | 5480 | 31 |
| 388 | 20240906 | 135500 | 1988009800 | 5470 | 5490 | 5490 | 5470 | 32 |
| 389 | 20240906 | 135400 | 1987834740 | 5520 | 5520 | 5520 | 5520 | 0 |
| 390 | 20240906 | 135300 | 1987834740 | 5520 | 5520 | 5520 | 5520 | 41 |
| 391 | 20240906 | 135200 | 1987608420 | 5500 | 5510 | 5520 | 5460 | 76 |
| 392 | 20240906 | 135100 | 1987191750 | 5520 | 5510 | 5520 | 5500 | 21 |
| 393 | 20240906 | 135000 | 1987076120 | 5520 | 5510 | 5520 | 5500 | 124 |
| 394 | 20240906 | 134900 | 1986392840 | 5520 | 5520 | 5520 | 5460 | 503 |
| 395 | 20240906 | 134800 | 1983629340 | 5520 | 5520 | 5520 | 5520 | 41 |
| 396 | 20240906 | 134700 | 1983403020 | 5520 | 5480 | 5520 | 5480 | 25 |
| 397 | 20240906 | 134600 | 1983265980 | 5480 | 5480 | 5480 | 5480 | 332 |
| 398 | 20240906 | 134500 | 1981446620 | 5480 | 5480 | 5480 | 5480 | 18 |
| 399 | 20240906 | 134400 | 1981347980 | 5480 | 5480 | 5480 | 5450 | 8013 |
| 400 | 20240906 | 134300 | 1937663330 | 5470 | 5470 | 5470 | 5470 | 747 |
| 401 | 20240906 | 134200 | 1933577240 | 5470 | 5470 | 5470 | 5460 | 31 |
| 402 | 20240906 | 134100 | 1933407960 | 5460 | 5460 | 5460 | 5460 | 1802 |
| 403 | 20240906 | 134000 | 1923569040 | 5470 | 5470 | 5470 | 5470 | 0 |
| 404 | 20240906 | 133900 | 1923569040 | 5470 | 5470 | 5470 | 5460 | 129 |
| 405 | 20240906 | 133800 | 1922864670 | 5460 | 5470 | 5470 | 5460 | 94 |
| 406 | 20240906 | 133700 | 1922350910 | 5470 | 5470 | 5470 | 5460 | 32 |
| 407 | 20240906 | 133600 | 1922175880 | 5470 | 5460 | 5470 | 5460 | 10 |
| 408 | 20240906 | 133500 | 1922121250 | 5480 | 5480 | 5480 | 5480 | 0 |
| 409 | 20240906 | 133400 | 1922121250 | 5480 | 5480 | 5480 | 5480 | 1 |
| 410 | 20240906 | 133300 | 1922115770 | 5480 | 5480 | 5480 | 5450 | 4080 |
| 411 | 20240906 | 133200 | 1899851100 | 5480 | 5470 | 5480 | 5470 | 2 |
| 412 | 20240906 | 133100 | 1899840150 | 5480 | 5480 | 5480 | 5480 | 45 |
| 413 | 20240906 | 133000 | 1899593550 | 5480 | 5480 | 5480 | 5460 | 1294 |
| 414 | 20240906 | 132900 | 1892518090 | 5480 | 5470 | 5480 | 5470 | 550 |
| 415 | 20240906 | 132800 | 1889509580 | 5470 | 5470 | 5470 | 5460 | 106 |
| 416 | 20240906 | 132700 | 1888930670 | 5470 | 5500 | 5500 | 5470 | 6885 |
| 417 | 20240906 | 132600 | 1851212590 | 5490 | 5490 | 5490 | 5490 | 150 |
| 418 | 20240906 | 132500 | 1850389090 | 5520 | 5520 | 5520 | 5520 | 0 |
| 419 | 20240906 | 132400 | 1850389090 | 5520 | 5510 | 5520 | 5510 | 519 |
| 420 | 20240906 | 132300 | 1847529390 | 5520 | 5520 | 5520 | 5520 | 0 |
| 421 | 20240906 | 132200 | 1847529390 | 5520 | 5520 | 5520 | 5520 | 1 |
| 422 | 20240906 | 132100 | 1847523870 | 5490 | 5500 | 5500 | 5490 | 154 |
| 423 | 20240906 | 132000 | 1846678400 | 5520 | 5500 | 5520 | 5500 | 1280 |
| 424 | 20240906 | 131900 | 1839618800 | 5520 | 5480 | 5520 | 5480 | 975 |
| 425 | 20240906 | 131800 | 1834260620 | 5490 | 5500 | 5500 | 5480 | 702 |
| 426 | 20240906 | 131700 | 1830406700 | 5500 | 5500 | 5500 | 5490 | 2110 |
| 427 | 20240906 | 131600 | 1818815240 | 5500 | 5500 | 5500 | 5500 | 48 |
| 428 | 20240906 | 131500 | 1818551240 | 5530 | 5530 | 5530 | 5530 | 0 |
| 429 | 20240906 | 131400 | 1818551240 | 5530 | 5500 | 5530 | 5500 | 912 |
| 430 | 20240906 | 131300 | 1813532540 | 5530 | 5530 | 5530 | 5530 | 1 |
| 431 | 20240906 | 131200 | 1813527010 | 5500 | 5510 | 5510 | 5500 | 417 |
| 432 | 20240906 | 131100 | 1811231570 | 5530 | 5530 | 5530 | 5530 | 1 |
| 433 | 20240906 | 131000 | 1811226040 | 5510 | 5520 | 5520 | 5510 | 10 |
| 434 | 20240906 | 130900 | 1811170880 | 5530 | 5520 | 5530 | 5520 | 652 |
| 435 | 20240906 | 130800 | 1807565330 | 5520 | 5520 | 5520 | 5520 | 1 |
| 436 | 20240906 | 130700 | 1807559810 | 5510 | 5510 | 5510 | 5510 | 10 |
| 437 | 20240906 | 130600 | 1807504710 | 5510 | 5520 | 5520 | 5510 | 63 |
| 438 | 20240906 | 130500 | 1807157550 | 5530 | 5510 | 5530 | 5510 | 1100 |
| 439 | 20240906 | 130400 | 1801080550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 440 | 20240906 | 130300 | 1801080550 | 5510 | 5510 | 5510 | 5510 | 0 |
| 441 | 20240906 | 130200 | 1801080550 | 5510 | 5510 | 5510 | 5510 | 303 |
| 442 | 20240906 | 130100 | 1799411020 | 5510 | 5510 | 5510 | 5510 | 0 |
| 443 | 20240906 | 130000 | 1799411020 | 5510 | 5510 | 5510 | 5510 | 448 |
| 444 | 20240906 | 125900 | 1796942540 | 5530 | 5530 | 5530 | 5530 | 0 |
| 445 | 20240906 | 125800 | 1796942540 | 5530 | 5520 | 5530 | 5510 | 195 |
| 446 | 20240906 | 125700 | 1795867990 | 5530 | 5530 | 5530 | 5530 | 2 |
| 447 | 20240906 | 125600 | 1795856930 | 5510 | 5510 | 5510 | 5510 | 0 |
| 448 | 20240906 | 125500 | 1795856930 | 5510 | 5510 | 5510 | 5510 | 562 |
| 449 | 20240906 | 125400 | 1792760310 | 5510 | 5520 | 5520 | 5510 | 1630 |
| 450 | 20240906 | 125300 | 1783768870 | 5520 | 5520 | 5520 | 5520 | 1 |
| 451 | 20240906 | 125200 | 1783763350 | 5510 | 5510 | 5510 | 5510 | 40 |
| 452 | 20240906 | 125100 | 1783542950 | 5510 | 5530 | 5530 | 5510 | 680 |
| 453 | 20240906 | 125000 | 1779788650 | 5540 | 5540 | 5540 | 5540 | 0 |
| 454 | 20240906 | 124900 | 1779788650 | 5540 | 5540 | 5540 | 5540 | 0 |
| 455 | 20240906 | 124800 | 1779788650 | 5540 | 5540 | 5540 | 5540 | 50 |
| 456 | 20240906 | 124700 | 1779511650 | 5540 | 5530 | 5540 | 5530 | 1477 |
| 457 | 20240906 | 124600 | 1771343640 | 5520 | 5510 | 5520 | 5510 | 1382 |
| 458 | 20240906 | 124500 | 1763716770 | 5510 | 5510 | 5510 | 5510 | 520 |
| 459 | 20240906 | 124400 | 1760851570 | 5510 | 5510 | 5510 | 5510 | 100 |
| 460 | 20240906 | 124300 | 1760300570 | 5510 | 5510 | 5510 | 5510 | 419 |
| 461 | 20240906 | 124200 | 1757991880 | 5510 | 5510 | 5510 | 5510 | 217 |
| 462 | 20240906 | 124100 | 1756796210 | 5520 | 5520 | 5520 | 5520 | 78 |
| 463 | 20240906 | 124000 | 1756365650 | 5520 | 5520 | 5520 | 5520 | 60 |
| 464 | 20240906 | 123900 | 1756034450 | 5520 | 5520 | 5520 | 5520 | 10 |
| 465 | 20240906 | 123800 | 1755979250 | 5520 | 5520 | 5520 | 5520 | 207 |
| 466 | 20240906 | 123700 | 1754836610 | 5520 | 5520 | 5520 | 5520 | 10 |
| 467 | 20240906 | 123600 | 1754781410 | 5520 | 5520 | 5520 | 5520 | 794 |
| 468 | 20240906 | 123500 | 1750398530 | 5520 | 5520 | 5520 | 5520 | 10 |
| 469 | 20240906 | 123400 | 1750343330 | 5520 | 5520 | 5520 | 5520 | 730 |
| 470 | 20240906 | 123300 | 1746313730 | 5520 | 5520 | 5520 | 5520 | 120 |
| 471 | 20240906 | 123200 | 1745651330 | 5500 | 5500 | 5500 | 5500 | 412 |
| 472 | 20240906 | 123100 | 1743385330 | 5510 | 5510 | 5510 | 5510 | 11 |
| 473 | 20240906 | 123000 | 1743324720 | 5520 | 5520 | 5520 | 5520 | 0 |
| 474 | 20240906 | 122900 | 1743324720 | 5520 | 5510 | 5520 | 5510 | 18 |
| 475 | 20240906 | 122800 | 1743225370 | 5520 | 5520 | 5520 | 5520 | 0 |
| 476 | 20240906 | 122700 | 1743225370 | 5520 | 5520 | 5520 | 5520 | 5 |
| 477 | 20240906 | 122600 | 1743197770 | 5500 | 5510 | 5510 | 5500 | 2 |
| 478 | 20240906 | 122500 | 1743186760 | 5520 | 5520 | 5520 | 5520 | 20 |
| 479 | 20240906 | 122400 | 1743076360 | 5520 | 5510 | 5520 | 5510 | 101 |
| 480 | 20240906 | 122300 | 1742519840 | 5510 | 5520 | 5520 | 5510 | 11 |
| 481 | 20240906 | 122200 | 1742459220 | 5520 | 5510 | 5520 | 5510 | 25 |
| 482 | 20240906 | 122100 | 1742321460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 483 | 20240906 | 122000 | 1742321460 | 5520 | 5520 | 5520 | 5520 | 0 |
| 484 | 20240906 | 121900 | 1742321460 | 5520 | 5520 | 5520 | 5520 | 5 |
| 485 | 20240906 | 121800 | 1742293860 | 5520 | 5500 | 5520 | 5500 | 51 |
| 486 | 20240906 | 121700 | 1742013340 | 5500 | 5520 | 5530 | 5500 | 850 |
| 487 | 20240906 | 121600 | 1737331580 | 5530 | 5530 | 5530 | 5530 | 0 |
| 488 | 20240906 | 121500 | 1737331580 | 5530 | 5510 | 5530 | 5510 | 276 |
| 489 | 20240906 | 121400 | 1735810220 | 5510 | 5510 | 5510 | 5510 | 0 |
| 490 | 20240906 | 121300 | 1735810220 | 5510 | 5510 | 5510 | 5510 | 8 |
| 491 | 20240906 | 121200 | 1735766140 | 5530 | 5510 | 5530 | 5510 | 5 |
| 492 | 20240906 | 121100 | 1735738570 | 5530 | 5510 | 5530 | 5510 | 3 |
| 493 | 20240906 | 121000 | 1735722020 | 5530 | 5530 | 5530 | 5530 | 1 |
| 494 | 20240906 | 120900 | 1735716490 | 5530 | 5520 | 5530 | 5510 | 1392 |
| 495 | 20240906 | 120800 | 1728036190 | 5520 | 5500 | 5520 | 5500 | 181 |
| 496 | 20240906 | 120700 | 1727037090 | 5520 | 5500 | 5520 | 5490 | 3406 |
| 497 | 20240906 | 120600 | 1708298070 | 5510 | 5500 | 5510 | 5500 | 703 |
| 498 | 20240906 | 120500 | 1704431550 | 5520 | 5520 | 5520 | 5520 | 0 |
| 499 | 20240906 | 120400 | 1704431550 | 5520 | 5500 | 5520 | 5500 | 243 |
| 500 | 20240906 | 120300 | 1703095030 | 5520 | 5520 | 5520 | 5500 | 101 |
| 501 | 20240906 | 120200 | 1702538710 | 5520 | 5520 | 5520 | 5520 | 0 |
| 502 | 20240906 | 120100 | 1702538710 | 5520 | 5500 | 5520 | 5490 | 3488 |
| 503 | 20240906 | 120000 | 1683379020 | 5520 | 5520 | 5520 | 5500 | 2530 |
| 504 | 20240906 | 115900 | 1669461160 | 5510 | 5520 | 5520 | 5510 | 767 |
| 505 | 20240906 | 115800 | 1665233820 | 5520 | 5520 | 5520 | 5520 | 100 |
| 506 | 20240906 | 115700 | 1664681820 | 5520 | 5520 | 5520 | 5510 | 5 |
| 507 | 20240906 | 115600 | 1664654230 | 5510 | 5520 | 5520 | 5510 | 349 |
| 508 | 20240906 | 115500 | 1662728750 | 5530 | 5530 | 5530 | 5530 | 2 |
| 509 | 20240906 | 115400 | 1662717690 | 5530 | 5510 | 5530 | 5510 | 80 |
| 510 | 20240906 | 115300 | 1662276320 | 5520 | 5520 | 5530 | 5510 | 1154 |
| 511 | 20240906 | 115200 | 1655912120 | 5530 | 5510 | 5530 | 5510 | 754 |
| 512 | 20240906 | 115100 | 1651757560 | 5520 | 5520 | 5530 | 5510 | 1257 |
| 513 | 20240906 | 115000 | 1644828900 | 5520 | 5530 | 5530 | 5510 | 445 |
| 514 | 20240906 | 114900 | 1642373740 | 5520 | 5530 | 5530 | 5520 | 114 |
| 515 | 20240906 | 114800 | 1641744400 | 5540 | 5540 | 5540 | 5540 | 100 |
| 516 | 20240906 | 114700 | 1641190400 | 5550 | 5550 | 5570 | 5540 | 1271 |
| 517 | 20240906 | 114600 | 1634128810 | 5550 | 5540 | 5550 | 5510 | 1810 |
| 518 | 20240906 | 114500 | 1624140540 | 5550 | 5550 | 5550 | 5550 | 0 |
| 519 | 20240906 | 114400 | 1624140540 | 5550 | 5550 | 5550 | 5550 | 10 |
| 520 | 20240906 | 114300 | 1624085040 | 5550 | 5550 | 5550 | 5540 | 407 |
| 521 | 20240906 | 114200 | 1621829430 | 5550 | 5550 | 5550 | 5550 | 5 |
| 522 | 20240906 | 114100 | 1621801680 | 5560 | 5550 | 5560 | 5540 | 1021 |
| 523 | 20240906 | 114000 | 1616133120 | 5540 | 5550 | 5550 | 5540 | 160 |
| 524 | 20240906 | 113900 | 1615245620 | 5550 | 5550 | 5550 | 5540 | 104 |
| 525 | 20240906 | 113800 | 1614669120 | 5540 | 5540 | 5540 | 5540 | 500 |
| 526 | 20240906 | 113700 | 1611899120 | 5550 | 5520 | 5550 | 5520 | 216 |
| 527 | 20240906 | 113600 | 1610706320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 528 | 20240906 | 113500 | 1610706320 | 5550 | 5550 | 5550 | 5550 | 0 |
| 529 | 20240906 | 113400 | 1610706320 | 5550 | 5550 | 5550 | 5520 | 1812 |
| 530 | 20240906 | 113300 | 1600700480 | 5550 | 5530 | 5550 | 5530 | 201 |
| 531 | 20240906 | 113200 | 1599588930 | 5550 | 5550 | 5550 | 5550 | 1 |
| 532 | 20240906 | 113100 | 1599583380 | 5530 | 5540 | 5550 | 5530 | 1683 |
| 533 | 20240906 | 113000 | 1590254700 | 5540 | 5540 | 5550 | 5540 | 41 |
| 534 | 20240906 | 112900 | 1590027550 | 5550 | 5540 | 5550 | 5540 | 478 |
| 535 | 20240906 | 112800 | 1587379420 | 5550 | 5550 | 5550 | 5550 | 302 |
| 536 | 20240906 | 112700 | 1585703320 | 5550 | 5550 | 5550 | 5550 | 2 |
| 537 | 20240906 | 112600 | 1585692220 | 5550 | 5550 | 5550 | 5530 | 245 |
| 538 | 20240906 | 112500 | 1584336140 | 5540 | 5540 | 5550 | 5540 | 406 |
| 539 | 20240906 | 112400 | 1582086890 | 5540 | 5540 | 5540 | 5540 | 18 |
| 540 | 20240906 | 112300 | 1581987170 | 5550 | 5550 | 5550 | 5550 | 25 |
| 541 | 20240906 | 112200 | 1581848420 | 5550 | 5550 | 5550 | 5550 | 1 |
| 542 | 20240906 | 112100 | 1581842870 | 5530 | 5550 | 5550 | 5530 | 521 |
| 543 | 20240906 | 112000 | 1578961540 | 5550 | 5550 | 5550 | 5530 | 469 |
| 544 | 20240906 | 111900 | 1576367850 | 5530 | 5540 | 5540 | 5530 | 100 |
| 545 | 20240906 | 111800 | 1575814840 | 5550 | 5550 | 5550 | 5550 | 0 |
| 546 | 20240906 | 111700 | 1575814840 | 5550 | 5540 | 5550 | 5530 | 143 |
| 547 | 20240906 | 111600 | 1575022740 | 5540 | 5570 | 5570 | 5540 | 609 |
| 548 | 20240906 | 111500 | 1571648850 | 5540 | 5540 | 5560 | 5540 | 483 |
| 549 | 20240906 | 111400 | 1568972990 | 5540 | 5550 | 5550 | 5540 | 251 |
| 550 | 20240906 | 111300 | 1567581850 | 5570 | 5550 | 5570 | 5550 | 507 |
| 551 | 20240906 | 111200 | 1564767800 | 5550 | 5560 | 5570 | 5550 | 112 |
| 552 | 20240906 | 111100 | 1564144110 | 5570 | 5570 | 5570 | 5570 | 628 |
| 553 | 20240906 | 111000 | 1560646150 | 5570 | 5570 | 5570 | 5570 | 0 |
| 554 | 20240906 | 110900 | 1560646150 | 5570 | 5540 | 5570 | 5540 | 223 |
| 555 | 20240906 | 110800 | 1559410660 | 5570 | 5550 | 5570 | 5550 | 1111 |
| 556 | 20240906 | 110700 | 1553224730 | 5570 | 5550 | 5570 | 5550 | 829 |
| 557 | 20240906 | 110600 | 1548621820 | 5550 | 5540 | 5550 | 5540 | 242 |
| 558 | 20240906 | 110500 | 1547280160 | 5550 | 5540 | 5550 | 5540 | 111 |
| 559 | 20240906 | 110400 | 1546665210 | 5540 | 5530 | 5540 | 5530 | 296 |
| 560 | 20240906 | 110300 | 1545025390 | 5550 | 5550 | 5550 | 5550 | 0 |
| 561 | 20240906 | 110200 | 1545025390 | 5550 | 5540 | 5550 | 5500 | 184 |
| 562 | 20240906 | 110100 | 1544006090 | 5540 | 5510 | 5540 | 5510 | 42 |
| 563 | 20240906 | 110000 | 1543774640 | 5520 | 5530 | 5530 | 5520 | 1209 |
| 564 | 20240906 | 105900 | 1537100060 | 5530 | 5530 | 5530 | 5530 | 230 |
| 565 | 20240906 | 105800 | 1535828160 | 5530 | 5520 | 5530 | 5520 | 95 |
| 566 | 20240906 | 105700 | 1535303310 | 5540 | 5530 | 5540 | 5530 | 301 |
| 567 | 20240906 | 105600 | 1533635780 | 5520 | 5530 | 5530 | 5520 | 5007 |
| 568 | 20240906 | 105500 | 1505967140 | 5530 | 5520 | 5530 | 5510 | 2687 |
| 569 | 20240906 | 105400 | 1491153450 | 5530 | 5530 | 5530 | 5530 | 0 |
| 570 | 20240906 | 105300 | 1491153450 | 5530 | 5530 | 5530 | 5500 | 32 |
| 571 | 20240906 | 105200 | 1490977360 | 5500 | 5530 | 5530 | 5500 | 158 |
| 572 | 20240906 | 105100 | 1490106620 | 5500 | 5510 | 5530 | 5500 | 69 |
| 573 | 20240906 | 105000 | 1489726630 | 5510 | 5520 | 5530 | 5510 | 136 |
| 574 | 20240906 | 104900 | 1488976790 | 5530 | 5510 | 5530 | 5510 | 186 |
| 575 | 20240906 | 104800 | 1487951180 | 5510 | 5500 | 5510 | 5480 | 1548 |
| 576 | 20240906 | 104700 | 1479448150 | 5510 | 5510 | 5510 | 5480 | 9540 |
| 577 | 20240906 | 104600 | 1426963960 | 5530 | 5520 | 5530 | 5520 | 638 |
| 578 | 20240906 | 104500 | 1423442170 | 5530 | 5530 | 5530 | 5520 | 200 |
| 579 | 20240906 | 104400 | 1422336780 | 5530 | 5520 | 5530 | 5520 | 45 |
| 580 | 20240906 | 104300 | 1422088370 | 5530 | 5520 | 5530 | 5520 | 867 |
| 581 | 20240906 | 104200 | 1417301310 | 5530 | 5530 | 5530 | 5530 | 119 |
| 582 | 20240906 | 104100 | 1416643240 | 5530 | 5520 | 5530 | 5510 | 242 |
| 583 | 20240906 | 104000 | 1415307390 | 5540 | 5520 | 5540 | 5520 | 11 |
| 584 | 20240906 | 103900 | 1415246550 | 5540 | 5540 | 5540 | 5540 | 0 |
| 585 | 20240906 | 103800 | 1415246550 | 5540 | 5520 | 5540 | 5510 | 1173 |
| 586 | 20240906 | 103700 | 1408780710 | 5550 | 5550 | 5550 | 5550 | 0 |
| 587 | 20240906 | 103600 | 1408780710 | 5550 | 5540 | 5550 | 5540 | 504 |
| 588 | 20240906 | 103500 | 1405983570 | 5550 | 5540 | 5550 | 5530 | 505 |
| 589 | 20240906 | 103400 | 1403188310 | 5540 | 5520 | 5540 | 5520 | 479 |
| 590 | 20240906 | 103300 | 1400543790 | 5540 | 5550 | 5550 | 5540 | 2 |
| 591 | 20240906 | 103200 | 1400532700 | 5530 | 5540 | 5550 | 5530 | 78 |
| 592 | 20240906 | 103100 | 1400101060 | 5540 | 5530 | 5560 | 5530 | 355 |
| 593 | 20240906 | 103000 | 1398135850 | 5560 | 5540 | 5560 | 5530 | 428 |
| 594 | 20240906 | 102900 | 1395768040 | 5560 | 5520 | 5560 | 5520 | 225 |
| 595 | 20240906 | 102800 | 1394525020 | 5560 | 5550 | 5560 | 5540 | 286 |
| 596 | 20240906 | 102700 | 1392935190 | 5550 | 5540 | 5550 | 5540 | 93 |
| 597 | 20240906 | 102600 | 1392419960 | 5510 | 5510 | 5540 | 5510 | 22 |
| 598 | 20240906 | 102500 | 1392298650 | 5540 | 5510 | 5540 | 5510 | 288 |
| 599 | 20240906 | 102400 | 1390711740 | 5560 | 5560 | 5560 | 5510 | 884 |
| 600 | 20240906 | 102300 | 1385821770 | 5560 | 5560 | 5560 | 5560 | 11 |
| 601 | 20240906 | 102200 | 1385760610 | 5570 | 5540 | 5570 | 5540 | 2980 |
| 602 | 20240906 | 102100 | 1369251350 | 5540 | 5520 | 5540 | 5520 | 406 |
| 603 | 20240906 | 102000 | 1367006150 | 5530 | 5520 | 5530 | 5520 | 1429 |
| 604 | 20240906 | 101900 | 1359114050 | 5530 | 5530 | 5530 | 5530 | 3 |
| 605 | 20240906 | 101800 | 1359097460 | 5530 | 5500 | 5530 | 5500 | 37 |
| 606 | 20240906 | 101700 | 1358893900 | 5530 | 5500 | 5530 | 5500 | 84 |
| 607 | 20240906 | 101600 | 1358431870 | 5500 | 5510 | 5530 | 5490 | 708 |
| 608 | 20240906 | 101500 | 1354525560 | 5500 | 5500 | 5520 | 5500 | 137 |
| 609 | 20240906 | 101400 | 1353770960 | 5500 | 5460 | 5500 | 5450 | 1093 |
| 610 | 20240906 | 101300 | 1347790450 | 5470 | 5480 | 5480 | 5470 | 118 |
| 611 | 20240906 | 101200 | 1347144980 | 5480 | 5480 | 5480 | 5450 | 1004 |
| 612 | 20240906 | 101100 | 1341665130 | 5460 | 5450 | 5470 | 5450 | 1817 |
| 613 | 20240906 | 101000 | 1331749880 | 5450 | 5470 | 5470 | 5450 | 2654 |
| 614 | 20240906 | 100900 | 1317270370 | 5450 | 5450 | 5460 | 5450 | 2862 |
| 615 | 20240906 | 100800 | 1301672310 | 5450 | 5470 | 5470 | 5450 | 1692 |
| 616 | 20240906 | 100700 | 1292440910 | 5470 | 5490 | 5510 | 5460 | 6102 |
| 617 | 20240906 | 100600 | 1259036730 | 5510 | 5500 | 5520 | 5490 | 35 |
| 618 | 20240906 | 100500 | 1258844500 | 5520 | 5510 | 5520 | 5480 | 4230 |
| 619 | 20240906 | 100400 | 1235580830 | 5520 | 5510 | 5520 | 5510 | 36 |
| 620 | 20240906 | 100300 | 1235382120 | 5520 | 5520 | 5520 | 5510 | 621 |
| 621 | 20240906 | 100200 | 1231958310 | 5520 | 5520 | 5530 | 5500 | 4637 |
| 622 | 20240906 | 100100 | 1206415320 | 5530 | 5520 | 5540 | 5520 | 1061 |
| 623 | 20240906 | 100000 | 1200557600 | 5540 | 5530 | 5550 | 5510 | 904 |
| 624 | 20240906 | 095900 | 1195575280 | 5550 | 5560 | 5560 | 5520 | 4602 |
| 625 | 20240906 | 095800 | 1170129710 | 5570 | 5570 | 5570 | 5570 | 186 |
| 626 | 20240906 | 095700 | 1169093690 | 5580 | 5540 | 5580 | 5540 | 402 |
| 627 | 20240906 | 095600 | 1166860970 | 5580 | 5580 | 5590 | 5540 | 1517 |
| 628 | 20240906 | 095500 | 1158433690 | 5590 | 5580 | 5590 | 5560 | 685 |
| 629 | 20240906 | 095400 | 1154611410 | 5580 | 5580 | 5580 | 5550 | 425 |
| 630 | 20240906 | 095300 | 1152250680 | 5580 | 5550 | 5580 | 5550 | 814 |
| 631 | 20240906 | 095200 | 1147725890 | 5570 | 5550 | 5580 | 5540 | 832 |
| 632 | 20240906 | 095100 | 1143113480 | 5580 | 5590 | 5590 | 5530 | 576 |
| 633 | 20240906 | 095000 | 1139915440 | 5590 | 5530 | 5590 | 5530 | 1677 |
| 634 | 20240906 | 094900 | 1130625590 | 5530 | 5550 | 5550 | 5520 | 6996 |
| 635 | 20240906 | 094800 | 1091922920 | 5560 | 5590 | 5590 | 5560 | 510 |
| 636 | 20240906 | 094700 | 1089084690 | 5590 | 5600 | 5610 | 5580 | 496 |
| 637 | 20240906 | 094600 | 1086311220 | 5620 | 5620 | 5620 | 5610 | 310 |
| 638 | 20240906 | 094500 | 1084571000 | 5620 | 5600 | 5620 | 5600 | 276 |
| 639 | 20240906 | 094400 | 1083019920 | 5620 | 5620 | 5620 | 5600 | 169 |
| 640 | 20240906 | 094300 | 1082071800 | 5620 | 5600 | 5620 | 5600 | 598 |
| 641 | 20240906 | 094200 | 1078716810 | 5600 | 5580 | 5600 | 5580 | 1059 |
| 642 | 20240906 | 094100 | 1072799090 | 5580 | 5570 | 5590 | 5550 | 406 |
| 643 | 20240906 | 094000 | 1070544620 | 5550 | 5600 | 5600 | 5550 | 686 |
| 644 | 20240906 | 093900 | 1066731210 | 5600 | 5560 | 5600 | 5560 | 452 |
| 645 | 20240906 | 093800 | 1064214370 | 5550 | 5550 | 5570 | 5540 | 89 |
| 646 | 20240906 | 093700 | 1063721110 | 5540 | 5570 | 5570 | 5540 | 3025 |
| 647 | 20240906 | 093600 | 1046910460 | 5580 | 5580 | 5590 | 5570 | 682 |
| 648 | 20240906 | 093500 | 1043108930 | 5580 | 5580 | 5600 | 5570 | 3809 |
| 649 | 20240906 | 093400 | 1021867280 | 5590 | 5620 | 5620 | 5590 | 3178 |
| 650 | 20240906 | 093300 | 1004075610 | 5620 | 5600 | 5630 | 5600 | 1388 |
| 651 | 20240906 | 093200 | 996275300 | 5620 | 5570 | 5620 | 5570 | 812 |
| 652 | 20240906 | 093100 | 991731190 | 5570 | 5560 | 5590 | 5560 | 975 |
| 653 | 20240906 | 093000 | 986289720 | 5570 | 5560 | 5590 | 5560 | 4310 |
| 654 | 20240906 | 092900 | 962285740 | 5570 | 5500 | 5570 | 5500 | 2186 |
| 655 | 20240906 | 092800 | 950202170 | 5520 | 5490 | 5520 | 5490 | 2711 |
| 656 | 20240906 | 092700 | 935311770 | 5500 | 5570 | 5570 | 5490 | 14096 |
| 657 | 20240906 | 092600 | 857301340 | 5570 | 5560 | 5600 | 5550 | 3091 |
| 658 | 20240906 | 092500 | 840098240 | 5550 | 5540 | 5600 | 5520 | 5253 |
| 659 | 20240906 | 092400 | 810945000 | 5540 | 5620 | 5620 | 5530 | 10715 |
| 660 | 20240906 | 092300 | 751212540 | 5610 | 5680 | 5720 | 5610 | 12361 |
| 661 | 20240906 | 092200 | 681334970 | 5720 | 5690 | 5720 | 5690 | 698 |
| 662 | 20240906 | 092100 | 677357410 | 5720 | 5690 | 5720 | 5690 | 14 |
| 663 | 20240906 | 092000 | 677277720 | 5730 | 5690 | 5730 | 5660 | 8207 |
| 664 | 20240906 | 091900 | 630710270 | 5700 | 5690 | 5700 | 5670 | 4288 |
| 665 | 20240906 | 091800 | 606331470 | 5700 | 5740 | 5740 | 5690 | 6409 |
| 666 | 20240906 | 091700 | 569775300 | 5720 | 5720 | 5750 | 5720 | 3544 |
| 667 | 20240906 | 091600 | 549470980 | 5720 | 5730 | 5730 | 5710 | 3145 |
| 668 | 20240906 | 091500 | 531507820 | 5730 | 5700 | 5730 | 5700 | 1321 |
| 669 | 20240906 | 091400 | 523967560 | 5720 | 5750 | 5760 | 5700 | 9376 |
| 670 | 20240906 | 091300 | 470278960 | 5750 | 5760 | 5790 | 5750 | 4242 |
| 671 | 20240906 | 091200 | 445859140 | 5790 | 5800 | 5820 | 5760 | 4503 |
| 672 | 20240906 | 091100 | 419846820 | 5820 | 5820 | 5830 | 5790 | 1993 |
| 673 | 20240906 | 091000 | 408283770 | 5820 | 5830 | 5830 | 5800 | 3318 |
| 674 | 20240906 | 090900 | 389019920 | 5810 | 5870 | 5870 | 5810 | 4161 |
| 675 | 20240906 | 090800 | 364780010 | 5880 | 5920 | 5920 | 5860 | 3307 |
| 676 | 20240906 | 090700 | 345289980 | 5920 | 5930 | 5950 | 5910 | 2646 |
| 677 | 20240906 | 090600 | 329609530 | 5960 | 5920 | 5990 | 5920 | 8212 |
| 678 | 20240906 | 090500 | 280725600 | 5920 | 5900 | 5920 | 5890 | 2752 |
| 679 | 20240906 | 090400 | 264512360 | 5900 | 5900 | 5900 | 5880 | 1086 |
| 680 | 20240906 | 090300 | 258125840 | 5900 | 5890 | 5920 | 5880 | 4890 |
| 681 | 20240906 | 090200 | 229313460 | 5900 | 5900 | 5920 | 5890 | 3928 |
| 682 | 20240906 | 090100 | 206135310 | 5900 | 5830 | 5920 | 5830 | 6761 |
| 683 | 20240906 | 090000 | 166438280 | 5830 | 5810 | 5900 | 5810 | 28454 |