29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 3 | 20240905 | 183900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 4 | 20240905 | 183800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 5 | 20240905 | 183700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 6 | 20240905 | 183600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 7 | 20240905 | 183500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 8 | 20240905 | 183400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 9 | 20240905 | 183300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 10 | 20240905 | 183200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 11 | 20240905 | 183100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 12 | 20240905 | 183000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 13 | 20240905 | 182900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 14 | 20240905 | 182800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 15 | 20240905 | 182700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 16 | 20240905 | 182600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 17 | 20240905 | 182500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 18 | 20240905 | 182400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 19 | 20240905 | 182300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 20 | 20240905 | 182200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 21 | 20240905 | 182100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 22 | 20240905 | 182000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 23 | 20240905 | 181900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 24 | 20240905 | 181800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 25 | 20240905 | 181700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 26 | 20240905 | 181600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 27 | 20240905 | 181500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 28 | 20240905 | 181400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 29 | 20240905 | 181300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 30 | 20240905 | 181200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 31 | 20240905 | 181100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 32 | 20240905 | 181000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 33 | 20240905 | 180900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 34 | 20240905 | 180800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 35 | 20240905 | 180700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 36 | 20240905 | 180600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 37 | 20240905 | 180500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 38 | 20240905 | 180400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 39 | 20240905 | 180300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 40 | 20240905 | 180200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 41 | 20240905 | 180100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 42 | 20240905 | 180000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 43 | 20240905 | 175900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 44 | 20240905 | 175800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 45 | 20240905 | 175700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 46 | 20240905 | 175600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 47 | 20240905 | 175500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 48 | 20240905 | 175400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 49 | 20240905 | 175300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 50 | 20240905 | 175200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 51 | 20240905 | 175100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 52 | 20240905 | 175000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 53 | 20240905 | 174900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 54 | 20240905 | 174800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 55 | 20240905 | 174700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 56 | 20240905 | 174600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 57 | 20240905 | 174500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 58 | 20240905 | 174400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 59 | 20240905 | 174300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 60 | 20240905 | 174200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 61 | 20240905 | 174100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 62 | 20240905 | 174000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 63 | 20240905 | 173900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 64 | 20240905 | 173800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 65 | 20240905 | 173700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 66 | 20240905 | 173600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 67 | 20240905 | 173500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 68 | 20240905 | 173400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 69 | 20240905 | 173300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 70 | 20240905 | 173200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 71 | 20240905 | 173100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 72 | 20240905 | 173000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 73 | 20240905 | 172900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 74 | 20240905 | 172800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 75 | 20240905 | 172700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 76 | 20240905 | 172600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 77 | 20240905 | 172500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 78 | 20240905 | 172400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 79 | 20240905 | 172300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 80 | 20240905 | 172200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 81 | 20240905 | 172100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 82 | 20240905 | 172000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 83 | 20240905 | 171900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 84 | 20240905 | 171800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 85 | 20240905 | 171700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 86 | 20240905 | 171600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 87 | 20240905 | 171500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 88 | 20240905 | 171400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 89 | 20240905 | 171300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 90 | 20240905 | 171200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 91 | 20240905 | 171100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 92 | 20240905 | 171000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 93 | 20240905 | 170900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 94 | 20240905 | 170800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 95 | 20240905 | 170700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 96 | 20240905 | 170600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 97 | 20240905 | 170500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 98 | 20240905 | 170400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 99 | 20240905 | 170300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 100 | 20240905 | 170200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 101 | 20240905 | 170100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 102 | 20240905 | 170000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 103 | 20240905 | 165900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 104 | 20240905 | 165800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 105 | 20240905 | 165700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 106 | 20240905 | 165600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 107 | 20240905 | 165500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 108 | 20240905 | 165400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 109 | 20240905 | 165300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 110 | 20240905 | 165200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 111 | 20240905 | 165100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 112 | 20240905 | 165000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 113 | 20240905 | 164900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 114 | 20240905 | 164800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 115 | 20240905 | 164700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 116 | 20240905 | 164600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 117 | 20240905 | 164500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 118 | 20240905 | 164400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 119 | 20240905 | 164300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 120 | 20240905 | 164200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 121 | 20240905 | 164100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 122 | 20240905 | 164000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 123 | 20240905 | 163900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 124 | 20240905 | 163800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 125 | 20240905 | 163700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 126 | 20240905 | 163600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 127 | 20240905 | 163500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 128 | 20240905 | 163400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 129 | 20240905 | 163300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 130 | 20240905 | 163200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 131 | 20240905 | 163100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 132 | 20240905 | 163000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 133 | 20240905 | 162900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 134 | 20240905 | 162800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 135 | 20240905 | 162700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 136 | 20240905 | 162600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 137 | 20240905 | 162500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 138 | 20240905 | 162400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 139 | 20240905 | 162300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 140 | 20240905 | 162200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 141 | 20240905 | 162100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 142 | 20240905 | 162000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 143 | 20240905 | 161900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 144 | 20240905 | 161800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 145 | 20240905 | 161700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 146 | 20240905 | 161600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 147 | 20240905 | 161500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 148 | 20240905 | 161400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 149 | 20240905 | 161300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 150 | 20240905 | 161200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 151 | 20240905 | 161100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 152 | 20240905 | 161000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 153 | 20240905 | 160900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 154 | 20240905 | 160800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 155 | 20240905 | 160700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 156 | 20240905 | 160600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 157 | 20240905 | 160500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 158 | 20240905 | 160400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 159 | 20240905 | 160300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 160 | 20240905 | 160200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 161 | 20240905 | 160100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 162 | 20240905 | 160000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 163 | 20240905 | 155900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 164 | 20240905 | 155800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 165 | 20240905 | 155700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 166 | 20240905 | 155600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 167 | 20240905 | 155500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 168 | 20240905 | 155400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 169 | 20240905 | 155300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 170 | 20240905 | 155200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 171 | 20240905 | 155100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 172 | 20240905 | 155000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 173 | 20240905 | 154900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 174 | 20240905 | 154800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 175 | 20240905 | 154700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 176 | 20240905 | 154600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 177 | 20240905 | 154500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 178 | 20240905 | 154400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 179 | 20240905 | 154300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 180 | 20240905 | 154200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 181 | 20240905 | 154100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 182 | 20240905 | 154000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 183 | 20240905 | 153900 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 184 | 20240905 | 153800 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 185 | 20240905 | 153700 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 186 | 20240905 | 153600 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 187 | 20240905 | 153500 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 188 | 20240905 | 153400 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 189 | 20240905 | 153300 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 190 | 20240905 | 153200 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 191 | 20240905 | 153100 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 0 |
| 192 | 20240905 | 153000 | 2691221390 | 5680 | 5680 | 5680 | 5680 | 7460 |
| 193 | 20240905 | 152900 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 194 | 20240905 | 152800 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 195 | 20240905 | 152700 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 196 | 20240905 | 152600 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 197 | 20240905 | 152500 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 198 | 20240905 | 152400 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 199 | 20240905 | 152300 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 200 | 20240905 | 152200 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 201 | 20240905 | 152100 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 202 | 20240905 | 152000 | 2648848590 | 5680 | 5680 | 5680 | 5680 | 0 |
| 203 | 20240905 | 151900 | 2648848590 | 5680 | 5660 | 5680 | 5660 | 895 |
| 204 | 20240905 | 151800 | 2643773580 | 5660 | 5670 | 5670 | 5660 | 278 |
| 205 | 20240905 | 151700 | 2642199500 | 5670 | 5670 | 5670 | 5670 | 1 |
| 206 | 20240905 | 151600 | 2642193830 | 5660 | 5660 | 5660 | 5650 | 577 |
| 207 | 20240905 | 151500 | 2638932150 | 5670 | 5660 | 5670 | 5660 | 472 |
| 208 | 20240905 | 151400 | 2636256930 | 5660 | 5660 | 5670 | 5650 | 645 |
| 209 | 20240905 | 151300 | 2632609910 | 5660 | 5660 | 5660 | 5660 | 10473 |
| 210 | 20240905 | 151200 | 2573332730 | 5670 | 5680 | 5680 | 5660 | 705 |
| 211 | 20240905 | 151100 | 2569339820 | 5670 | 5670 | 5670 | 5670 | 3025 |
| 212 | 20240905 | 151000 | 2552188070 | 5660 | 5650 | 5660 | 5650 | 947 |
| 213 | 20240905 | 150900 | 2546832510 | 5650 | 5670 | 5670 | 5650 | 61 |
| 214 | 20240905 | 150800 | 2546486660 | 5650 | 5670 | 5670 | 5650 | 525 |
| 215 | 20240905 | 150700 | 2543518810 | 5650 | 5650 | 5650 | 5650 | 563 |
| 216 | 20240905 | 150600 | 2540337860 | 5670 | 5670 | 5670 | 5660 | 1012 |
| 217 | 20240905 | 150500 | 2534609820 | 5650 | 5670 | 5670 | 5650 | 446 |
| 218 | 20240905 | 150400 | 2532089900 | 5660 | 5660 | 5660 | 5660 | 331 |
| 219 | 20240905 | 150300 | 2530216440 | 5650 | 5660 | 5660 | 5650 | 2445 |
| 220 | 20240905 | 150200 | 2516399510 | 5670 | 5670 | 5670 | 5660 | 337 |
| 221 | 20240905 | 150100 | 2514492070 | 5660 | 5660 | 5660 | 5660 | 445 |
| 222 | 20240905 | 150000 | 2511973370 | 5660 | 5670 | 5670 | 5660 | 3968 |
| 223 | 20240905 | 145900 | 2489484690 | 5670 | 5670 | 5670 | 5660 | 27 |
| 224 | 20240905 | 145800 | 2489331700 | 5670 | 5670 | 5670 | 5660 | 1443 |
| 225 | 20240905 | 145700 | 2481154350 | 5670 | 5660 | 5670 | 5660 | 947 |
| 226 | 20240905 | 145600 | 2475785110 | 5670 | 5660 | 5680 | 5660 | 1185 |
| 227 | 20240905 | 145500 | 2469075600 | 5670 | 5670 | 5670 | 5670 | 344 |
| 228 | 20240905 | 145400 | 2467125120 | 5670 | 5660 | 5670 | 5660 | 799 |
| 229 | 20240905 | 145300 | 2462594810 | 5670 | 5660 | 5670 | 5660 | 477 |
| 230 | 20240905 | 145200 | 2459894730 | 5670 | 5660 | 5670 | 5640 | 4682 |
| 231 | 20240905 | 145100 | 2433465910 | 5660 | 5660 | 5660 | 5660 | 745 |
| 232 | 20240905 | 145000 | 2429249210 | 5660 | 5660 | 5660 | 5660 | 130 |
| 233 | 20240905 | 144900 | 2428513410 | 5660 | 5670 | 5670 | 5660 | 957 |
| 234 | 20240905 | 144800 | 2423096690 | 5670 | 5670 | 5670 | 5670 | 662 |
| 235 | 20240905 | 144700 | 2419343150 | 5670 | 5670 | 5670 | 5660 | 1295 |
| 236 | 20240905 | 144600 | 2412003810 | 5670 | 5670 | 5670 | 5670 | 746 |
| 237 | 20240905 | 144500 | 2407773990 | 5670 | 5670 | 5670 | 5670 | 10 |
| 238 | 20240905 | 144400 | 2407717290 | 5670 | 5670 | 5680 | 5670 | 1874 |
| 239 | 20240905 | 144300 | 2397082420 | 5670 | 5680 | 5680 | 5670 | 202 |
| 240 | 20240905 | 144200 | 2395937060 | 5670 | 5670 | 5670 | 5670 | 445 |
| 241 | 20240905 | 144100 | 2393413910 | 5670 | 5660 | 5670 | 5660 | 765 |
| 242 | 20240905 | 144000 | 2389081360 | 5660 | 5670 | 5670 | 5660 | 446 |
| 243 | 20240905 | 143900 | 2386556990 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20240905 | 143800 | 2386556990 | 5660 | 5670 | 5670 | 5660 | 1103 |
| 245 | 20240905 | 143700 | 2380309010 | 5680 | 5670 | 5680 | 5670 | 455 |
| 246 | 20240905 | 143600 | 2377729070 | 5680 | 5680 | 5680 | 5670 | 458 |
| 247 | 20240905 | 143500 | 2375128000 | 5680 | 5670 | 5680 | 5670 | 512 |
| 248 | 20240905 | 143400 | 2372224290 | 5670 | 5660 | 5670 | 5660 | 40 |
| 249 | 20240905 | 143300 | 2371997790 | 5660 | 5660 | 5660 | 5660 | 516 |
| 250 | 20240905 | 143200 | 2369077230 | 5670 | 5650 | 5680 | 5650 | 3334 |
| 251 | 20240905 | 143100 | 2350166520 | 5650 | 5650 | 5650 | 5640 | 3090 |
| 252 | 20240905 | 143000 | 2332708850 | 5650 | 5650 | 5650 | 5650 | 446 |
| 253 | 20240905 | 142900 | 2330188950 | 5650 | 5650 | 5650 | 5650 | 377 |
| 254 | 20240905 | 142800 | 2328058900 | 5650 | 5640 | 5650 | 5640 | 638 |
| 255 | 20240905 | 142700 | 2324458650 | 5640 | 5640 | 5640 | 5640 | 1200 |
| 256 | 20240905 | 142600 | 2317690650 | 5640 | 5640 | 5640 | 5640 | 1799 |
| 257 | 20240905 | 142500 | 2307544290 | 5650 | 5650 | 5650 | 5640 | 121 |
| 258 | 20240905 | 142400 | 2306861640 | 5640 | 5650 | 5650 | 5640 | 456 |
| 259 | 20240905 | 142300 | 2304289690 | 5650 | 5650 | 5650 | 5650 | 321 |
| 260 | 20240905 | 142200 | 2302476040 | 5650 | 5650 | 5650 | 5650 | 1 |
| 261 | 20240905 | 142100 | 2302470390 | 5640 | 5650 | 5650 | 5640 | 643 |
| 262 | 20240905 | 142000 | 2298843860 | 5650 | 5650 | 5650 | 5650 | 100 |
| 263 | 20240905 | 141900 | 2298278860 | 5640 | 5650 | 5650 | 5640 | 591 |
| 264 | 20240905 | 141800 | 2294945600 | 5650 | 5640 | 5650 | 5640 | 731 |
| 265 | 20240905 | 141700 | 2290822720 | 5640 | 5650 | 5650 | 5640 | 417 |
| 266 | 20240905 | 141600 | 2288469400 | 5640 | 5660 | 5660 | 5640 | 3777 |
| 267 | 20240905 | 141500 | 2267144930 | 5660 | 5640 | 5660 | 5640 | 777 |
| 268 | 20240905 | 141400 | 2262755280 | 5640 | 5630 | 5640 | 5630 | 453 |
| 269 | 20240905 | 141300 | 2260204810 | 5630 | 5630 | 5630 | 5630 | 150 |
| 270 | 20240905 | 141200 | 2259360310 | 5630 | 5630 | 5630 | 5630 | 446 |
| 271 | 20240905 | 141100 | 2256849330 | 5630 | 5630 | 5630 | 5630 | 912 |
| 272 | 20240905 | 141000 | 2251714770 | 5630 | 5630 | 5630 | 5630 | 5646 |
| 273 | 20240905 | 140900 | 2219927790 | 5640 | 5640 | 5640 | 5640 | 29 |
| 274 | 20240905 | 140800 | 2219764230 | 5630 | 5640 | 5640 | 5630 | 1422 |
| 275 | 20240905 | 140700 | 2211750090 | 5640 | 5630 | 5640 | 5630 | 478 |
| 276 | 20240905 | 140600 | 2209058620 | 5630 | 5630 | 5640 | 5630 | 2315 |
| 277 | 20240905 | 140500 | 2196025160 | 5630 | 5640 | 5640 | 5630 | 958 |
| 278 | 20240905 | 140400 | 2190630830 | 5630 | 5640 | 5640 | 5630 | 1167 |
| 279 | 20240905 | 140300 | 2184060250 | 5640 | 5640 | 5640 | 5630 | 1714 |
| 280 | 20240905 | 140200 | 2174397750 | 5630 | 5640 | 5640 | 5630 | 102 |
| 281 | 20240905 | 140100 | 2173823470 | 5630 | 5640 | 5640 | 5630 | 500 |
| 282 | 20240905 | 140000 | 2171008420 | 5630 | 5630 | 5630 | 5630 | 995 |
| 283 | 20240905 | 135900 | 2165406570 | 5640 | 5630 | 5640 | 5630 | 210 |
| 284 | 20240905 | 135800 | 2164222570 | 5630 | 5630 | 5630 | 5630 | 898 |
| 285 | 20240905 | 135700 | 2159166830 | 5630 | 5630 | 5630 | 5630 | 100 |
| 286 | 20240905 | 135600 | 2158603830 | 5630 | 5640 | 5640 | 5630 | 454 |
| 287 | 20240905 | 135500 | 2156047710 | 5640 | 5630 | 5640 | 5630 | 192 |
| 288 | 20240905 | 135400 | 2154965830 | 5640 | 5630 | 5640 | 5630 | 458 |
| 289 | 20240905 | 135300 | 2152387170 | 5640 | 5630 | 5640 | 5630 | 462 |
| 290 | 20240905 | 135200 | 2149785940 | 5630 | 5630 | 5630 | 5630 | 80 |
| 291 | 20240905 | 135100 | 2149335540 | 5630 | 5630 | 5630 | 5630 | 445 |
| 292 | 20240905 | 135000 | 2146830190 | 5630 | 5640 | 5640 | 5630 | 370 |
| 293 | 20240905 | 134900 | 2144745390 | 5630 | 5630 | 5630 | 5630 | 965 |
| 294 | 20240905 | 134800 | 2139312440 | 5630 | 5630 | 5630 | 5630 | 0 |
| 295 | 20240905 | 134700 | 2139312440 | 5630 | 5630 | 5630 | 5630 | 446 |
| 296 | 20240905 | 134600 | 2136801460 | 5630 | 5630 | 5630 | 5630 | 673 |
| 297 | 20240905 | 134500 | 2133012470 | 5640 | 5640 | 5640 | 5640 | 1 |
| 298 | 20240905 | 134400 | 2133006830 | 5640 | 5640 | 5640 | 5630 | 3011 |
| 299 | 20240905 | 134300 | 2116029240 | 5640 | 5640 | 5640 | 5640 | 5 |
| 300 | 20240905 | 134200 | 2116001040 | 5640 | 5630 | 5640 | 5630 | 581 |
| 301 | 20240905 | 134100 | 2112728650 | 5630 | 5630 | 5630 | 5630 | 0 |
| 302 | 20240905 | 134000 | 2112728650 | 5630 | 5640 | 5640 | 5630 | 516 |
| 303 | 20240905 | 133900 | 2109822860 | 5640 | 5640 | 5640 | 5640 | 357 |
| 304 | 20240905 | 133800 | 2107809380 | 5640 | 5640 | 5640 | 5640 | 561 |
| 305 | 20240905 | 133700 | 2104645340 | 5640 | 5640 | 5640 | 5640 | 781 |
| 306 | 20240905 | 133600 | 2100240500 | 5630 | 5640 | 5640 | 5630 | 88 |
| 307 | 20240905 | 133500 | 2099744190 | 5640 | 5640 | 5640 | 5640 | 1639 |
| 308 | 20240905 | 133400 | 2090500230 | 5650 | 5640 | 5650 | 5640 | 447 |
| 309 | 20240905 | 133300 | 2087974690 | 5650 | 5650 | 5650 | 5640 | 2017 |
| 310 | 20240905 | 133200 | 2076583300 | 5650 | 5650 | 5650 | 5640 | 537 |
| 311 | 20240905 | 133100 | 2073549260 | 5640 | 5650 | 5650 | 5640 | 1025 |
| 312 | 20240905 | 133000 | 2067758020 | 5640 | 5650 | 5650 | 5640 | 447 |
| 313 | 20240905 | 132900 | 2065236920 | 5650 | 5650 | 5650 | 5650 | 2 |
| 314 | 20240905 | 132800 | 2065225620 | 5650 | 5640 | 5650 | 5640 | 862 |
| 315 | 20240905 | 132700 | 2060359780 | 5640 | 5640 | 5650 | 5640 | 348 |
| 316 | 20240905 | 132600 | 2058396840 | 5640 | 5630 | 5640 | 5630 | 469 |
| 317 | 20240905 | 132500 | 2055756160 | 5640 | 5640 | 5640 | 5640 | 300 |
| 318 | 20240905 | 132400 | 2054064160 | 5630 | 5640 | 5640 | 5630 | 465 |
| 319 | 20240905 | 132300 | 2051446000 | 5640 | 5640 | 5640 | 5640 | 660 |
| 320 | 20240905 | 132200 | 2047723600 | 5640 | 5640 | 5640 | 5640 | 260 |
| 321 | 20240905 | 132100 | 2046257200 | 5640 | 5640 | 5640 | 5640 | 445 |
| 322 | 20240905 | 132000 | 2043747400 | 5650 | 5640 | 5650 | 5640 | 210 |
| 323 | 20240905 | 131900 | 2042562910 | 5640 | 5640 | 5640 | 5630 | 680 |
| 324 | 20240905 | 131800 | 2038733070 | 5640 | 5630 | 5640 | 5630 | 1201 |
| 325 | 20240905 | 131700 | 2031970440 | 5630 | 5630 | 5630 | 5630 | 546 |
| 326 | 20240905 | 131600 | 2028896460 | 5630 | 5640 | 5640 | 5630 | 525 |
| 327 | 20240905 | 131500 | 2025938510 | 5640 | 5640 | 5640 | 5640 | 752 |
| 328 | 20240905 | 131400 | 2021697230 | 5640 | 5650 | 5650 | 5640 | 998 |
| 329 | 20240905 | 131300 | 2016067960 | 5650 | 5650 | 5650 | 5650 | 6 |
| 330 | 20240905 | 131200 | 2016034060 | 5640 | 5640 | 5640 | 5640 | 595 |
| 331 | 20240905 | 131100 | 2012678260 | 5640 | 5640 | 5640 | 5640 | 775 |
| 332 | 20240905 | 131000 | 2008307260 | 5640 | 5640 | 5650 | 5630 | 790 |
| 333 | 20240905 | 130900 | 2003854170 | 5630 | 5630 | 5630 | 5630 | 240 |
| 334 | 20240905 | 130800 | 2002502970 | 5630 | 5640 | 5640 | 5630 | 585 |
| 335 | 20240905 | 130700 | 1999207140 | 5640 | 5640 | 5640 | 5620 | 6709 |
| 336 | 20240905 | 130600 | 1961480060 | 5640 | 5630 | 5640 | 5630 | 1443 |
| 337 | 20240905 | 130500 | 1953348440 | 5630 | 5640 | 5650 | 5630 | 2718 |
| 338 | 20240905 | 130400 | 1938032810 | 5640 | 5650 | 5650 | 5640 | 2011 |
| 339 | 20240905 | 130300 | 1926689350 | 5650 | 5660 | 5660 | 5650 | 3177 |
| 340 | 20240905 | 130200 | 1908739250 | 5650 | 5670 | 5670 | 5650 | 3877 |
| 341 | 20240905 | 130100 | 1886797580 | 5660 | 5660 | 5670 | 5660 | 539 |
| 342 | 20240905 | 130000 | 1883745540 | 5670 | 5670 | 5670 | 5670 | 88 |
| 343 | 20240905 | 125900 | 1883246580 | 5670 | 5670 | 5670 | 5660 | 164 |
| 344 | 20240905 | 125800 | 1882318040 | 5670 | 5680 | 5680 | 5670 | 1493 |
| 345 | 20240905 | 125700 | 1873852720 | 5680 | 5680 | 5680 | 5670 | 1835 |
| 346 | 20240905 | 125600 | 1863439920 | 5680 | 5680 | 5700 | 5680 | 2092 |
| 347 | 20240905 | 125500 | 1851518360 | 5670 | 5670 | 5670 | 5670 | 5 |
| 348 | 20240905 | 125400 | 1851490010 | 5670 | 5680 | 5680 | 5670 | 11 |
| 349 | 20240905 | 125300 | 1851427620 | 5680 | 5690 | 5700 | 5680 | 5959 |
| 350 | 20240905 | 125200 | 1817478660 | 5680 | 5680 | 5680 | 5680 | 113 |
| 351 | 20240905 | 125100 | 1816836820 | 5680 | 5680 | 5680 | 5670 | 614 |
| 352 | 20240905 | 125000 | 1813350130 | 5680 | 5680 | 5680 | 5680 | 91 |
| 353 | 20240905 | 124900 | 1812833250 | 5680 | 5670 | 5680 | 5670 | 1563 |
| 354 | 20240905 | 124800 | 1803956510 | 5670 | 5670 | 5670 | 5670 | 50 |
| 355 | 20240905 | 124700 | 1803673010 | 5680 | 5680 | 5680 | 5680 | 155 |
| 356 | 20240905 | 124600 | 1802792610 | 5680 | 5680 | 5680 | 5670 | 502 |
| 357 | 20240905 | 124500 | 1799941300 | 5670 | 5680 | 5680 | 5670 | 616 |
| 358 | 20240905 | 124400 | 1796442520 | 5700 | 5670 | 5700 | 5670 | 228 |
| 359 | 20240905 | 124300 | 1795149700 | 5700 | 5700 | 5700 | 5700 | 1 |
| 360 | 20240905 | 124200 | 1795144000 | 5670 | 5690 | 5690 | 5670 | 1519 |
| 361 | 20240905 | 124100 | 1786512880 | 5690 | 5680 | 5690 | 5680 | 650 |
| 362 | 20240905 | 124000 | 1782819580 | 5680 | 5680 | 5680 | 5680 | 5 |
| 363 | 20240905 | 123900 | 1782791180 | 5670 | 5670 | 5670 | 5670 | 500 |
| 364 | 20240905 | 123800 | 1779956180 | 5670 | 5670 | 5670 | 5670 | 22 |
| 365 | 20240905 | 123700 | 1779831440 | 5680 | 5680 | 5680 | 5680 | 1940 |
| 366 | 20240905 | 123600 | 1768812240 | 5680 | 5680 | 5680 | 5680 | 100 |
| 367 | 20240905 | 123500 | 1768244240 | 5680 | 5680 | 5680 | 5680 | 565 |
| 368 | 20240905 | 123400 | 1765035040 | 5680 | 5680 | 5680 | 5680 | 66 |
| 369 | 20240905 | 123300 | 1764660160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 370 | 20240905 | 123200 | 1764660160 | 5680 | 5680 | 5680 | 5680 | 0 |
| 371 | 20240905 | 123100 | 1764660160 | 5680 | 5680 | 5680 | 5680 | 400 |
| 372 | 20240905 | 123000 | 1762388160 | 5690 | 5680 | 5690 | 5680 | 920 |
| 373 | 20240905 | 122900 | 1757153860 | 5680 | 5680 | 5680 | 5680 | 80 |
| 374 | 20240905 | 122800 | 1756699460 | 5680 | 5680 | 5680 | 5680 | 1240 |
| 375 | 20240905 | 122700 | 1749656260 | 5680 | 5680 | 5680 | 5680 | 3364 |
| 376 | 20240905 | 122600 | 1730548740 | 5690 | 5690 | 5690 | 5690 | 1195 |
| 377 | 20240905 | 122500 | 1723749190 | 5680 | 5680 | 5680 | 5680 | 0 |
| 378 | 20240905 | 122400 | 1723749190 | 5680 | 5680 | 5680 | 5680 | 613 |
| 379 | 20240905 | 122300 | 1720267350 | 5690 | 5690 | 5690 | 5690 | 1068 |
| 380 | 20240905 | 122200 | 1714190430 | 5690 | 5690 | 5700 | 5690 | 770 |
| 381 | 20240905 | 122100 | 1709809120 | 5690 | 5690 | 5690 | 5690 | 0 |
| 382 | 20240905 | 122000 | 1709809120 | 5690 | 5700 | 5700 | 5690 | 458 |
| 383 | 20240905 | 121900 | 1707202990 | 5700 | 5700 | 5700 | 5700 | 336 |
| 384 | 20240905 | 121800 | 1705287790 | 5710 | 5720 | 5720 | 5710 | 6 |
| 385 | 20240905 | 121700 | 1705253520 | 5690 | 5710 | 5710 | 5690 | 2638 |
| 386 | 20240905 | 121600 | 1690200670 | 5700 | 5700 | 5700 | 5700 | 525 |
| 387 | 20240905 | 121500 | 1687208170 | 5700 | 5700 | 5700 | 5700 | 81 |
| 388 | 20240905 | 121400 | 1686746470 | 5700 | 5710 | 5710 | 5700 | 6511 |
| 389 | 20240905 | 121300 | 1649630660 | 5700 | 5700 | 5710 | 5700 | 781 |
| 390 | 20240905 | 121200 | 1645176960 | 5710 | 5710 | 5710 | 5710 | 32 |
| 391 | 20240905 | 121100 | 1644994240 | 5700 | 5710 | 5710 | 5700 | 541 |
| 392 | 20240905 | 121000 | 1641910240 | 5700 | 5700 | 5700 | 5700 | 10 |
| 393 | 20240905 | 120900 | 1641853240 | 5700 | 5720 | 5720 | 5700 | 883 |
| 394 | 20240905 | 120800 | 1636811260 | 5710 | 5710 | 5720 | 5710 | 233 |
| 395 | 20240905 | 120700 | 1635480800 | 5710 | 5720 | 5720 | 5710 | 633 |
| 396 | 20240905 | 120600 | 1631865360 | 5720 | 5720 | 5720 | 5720 | 501 |
| 397 | 20240905 | 120500 | 1628999640 | 5710 | 5710 | 5710 | 5710 | 819 |
| 398 | 20240905 | 120400 | 1624323150 | 5710 | 5720 | 5720 | 5710 | 1468 |
| 399 | 20240905 | 120300 | 1615931300 | 5720 | 5710 | 5720 | 5710 | 82 |
| 400 | 20240905 | 120200 | 1615463070 | 5710 | 5700 | 5710 | 5700 | 3740 |
| 401 | 20240905 | 120100 | 1594143770 | 5700 | 5700 | 5700 | 5700 | 50 |
| 402 | 20240905 | 120000 | 1593858770 | 5700 | 5700 | 5700 | 5700 | 0 |
| 403 | 20240905 | 115900 | 1593858770 | 5700 | 5700 | 5700 | 5700 | 11 |
| 404 | 20240905 | 115800 | 1593796070 | 5700 | 5700 | 5700 | 5700 | 100 |
| 405 | 20240905 | 115700 | 1593226070 | 5700 | 5700 | 5700 | 5690 | 174 |
| 406 | 20240905 | 115600 | 1592234370 | 5700 | 5700 | 5700 | 5700 | 278 |
| 407 | 20240905 | 115500 | 1590649770 | 5700 | 5700 | 5700 | 5700 | 2 |
| 408 | 20240905 | 115400 | 1590638370 | 5700 | 5700 | 5700 | 5700 | 155 |
| 409 | 20240905 | 115300 | 1589754870 | 5690 | 5690 | 5690 | 5690 | 0 |
| 410 | 20240905 | 115200 | 1589754870 | 5690 | 5680 | 5690 | 5680 | 53 |
| 411 | 20240905 | 115100 | 1589453330 | 5690 | 5680 | 5700 | 5680 | 420 |
| 412 | 20240905 | 115000 | 1587064170 | 5680 | 5680 | 5690 | 5680 | 1493 |
| 413 | 20240905 | 114900 | 1578582430 | 5680 | 5690 | 5690 | 5680 | 101 |
| 414 | 20240905 | 114800 | 1578008740 | 5690 | 5690 | 5690 | 5690 | 111 |
| 415 | 20240905 | 114700 | 1577377150 | 5690 | 5680 | 5690 | 5660 | 8002 |
| 416 | 20240905 | 114600 | 1532066140 | 5680 | 5700 | 5700 | 5680 | 10000 |
| 417 | 20240905 | 114500 | 1475249770 | 5710 | 5720 | 5730 | 5710 | 2346 |
| 418 | 20240905 | 114400 | 1461829630 | 5700 | 5700 | 5700 | 5700 | 2047 |
| 419 | 20240905 | 114300 | 1450161730 | 5700 | 5690 | 5700 | 5690 | 108 |
| 420 | 20240905 | 114200 | 1449547130 | 5700 | 5690 | 5700 | 5690 | 21 |
| 421 | 20240905 | 114100 | 1449427440 | 5700 | 5700 | 5700 | 5700 | 37 |
| 422 | 20240905 | 114000 | 1449216540 | 5690 | 5690 | 5690 | 5690 | 0 |
| 423 | 20240905 | 113900 | 1449216540 | 5690 | 5690 | 5690 | 5690 | 657 |
| 424 | 20240905 | 113800 | 1445478210 | 5690 | 5690 | 5690 | 5690 | 40 |
| 425 | 20240905 | 113700 | 1445250610 | 5690 | 5700 | 5700 | 5690 | 2001 |
| 426 | 20240905 | 113600 | 1433864910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 427 | 20240905 | 113500 | 1433864910 | 5690 | 5690 | 5690 | 5690 | 0 |
| 428 | 20240905 | 113400 | 1433864910 | 5690 | 5700 | 5700 | 5690 | 501 |
| 429 | 20240905 | 113300 | 1431014210 | 5700 | 5700 | 5700 | 5700 | 0 |
| 430 | 20240905 | 113200 | 1431014210 | 5700 | 5700 | 5740 | 5700 | 9358 |
| 431 | 20240905 | 113100 | 1377649340 | 5700 | 5700 | 5700 | 5690 | 2088 |
| 432 | 20240905 | 113000 | 1365747750 | 5700 | 5700 | 5700 | 5700 | 137 |
| 433 | 20240905 | 112900 | 1364966850 | 5690 | 5700 | 5700 | 5690 | 475 |
| 434 | 20240905 | 112800 | 1362264010 | 5690 | 5690 | 5700 | 5690 | 712 |
| 435 | 20240905 | 112700 | 1358211610 | 5690 | 5690 | 5690 | 5690 | 132 |
| 436 | 20240905 | 112600 | 1357460530 | 5670 | 5670 | 5670 | 5670 | 0 |
| 437 | 20240905 | 112500 | 1357460530 | 5670 | 5690 | 5690 | 5670 | 909 |
| 438 | 20240905 | 112400 | 1352306480 | 5690 | 5680 | 5690 | 5680 | 864 |
| 439 | 20240905 | 112300 | 1347398320 | 5690 | 5680 | 5690 | 5680 | 1218 |
| 440 | 20240905 | 112200 | 1340471900 | 5680 | 5680 | 5680 | 5680 | 0 |
| 441 | 20240905 | 112100 | 1340471900 | 5680 | 5670 | 5680 | 5670 | 2015 |
| 442 | 20240905 | 112000 | 1329036720 | 5670 | 5690 | 5690 | 5670 | 2624 |
| 443 | 20240905 | 111900 | 1314133380 | 5690 | 5690 | 5690 | 5690 | 12 |
| 444 | 20240905 | 111800 | 1314065100 | 5690 | 5690 | 5690 | 5690 | 34 |
| 445 | 20240905 | 111700 | 1313871640 | 5690 | 5700 | 5700 | 5690 | 878 |
| 446 | 20240905 | 111600 | 1308875720 | 5700 | 5700 | 5700 | 5700 | 44 |
| 447 | 20240905 | 111500 | 1308624920 | 5700 | 5700 | 5700 | 5690 | 331 |
| 448 | 20240905 | 111400 | 1306741470 | 5700 | 5690 | 5700 | 5680 | 575 |
| 449 | 20240905 | 111300 | 1303472430 | 5690 | 5700 | 5710 | 5690 | 1356 |
| 450 | 20240905 | 111200 | 1295755700 | 5700 | 5700 | 5700 | 5700 | 1945 |
| 451 | 20240905 | 111100 | 1284669200 | 5690 | 5690 | 5690 | 5690 | 988 |
| 452 | 20240905 | 111000 | 1279047480 | 5690 | 5690 | 5690 | 5690 | 214 |
| 453 | 20240905 | 110900 | 1277829820 | 5690 | 5720 | 5720 | 5690 | 1143 |
| 454 | 20240905 | 110800 | 1271318680 | 5700 | 5710 | 5710 | 5700 | 5762 |
| 455 | 20240905 | 110700 | 1238471250 | 5710 | 5710 | 5710 | 5710 | 2786 |
| 456 | 20240905 | 110600 | 1222563190 | 5720 | 5720 | 5720 | 5720 | 53 |
| 457 | 20240905 | 110500 | 1222260030 | 5710 | 5720 | 5720 | 5710 | 1437 |
| 458 | 20240905 | 110400 | 1214054400 | 5720 | 5720 | 5720 | 5710 | 753 |
| 459 | 20240905 | 110300 | 1209750710 | 5710 | 5710 | 5710 | 5700 | 2123 |
| 460 | 20240905 | 110200 | 1197643210 | 5730 | 5720 | 5730 | 5710 | 422 |
| 461 | 20240905 | 110100 | 1195233270 | 5720 | 5720 | 5720 | 5710 | 2324 |
| 462 | 20240905 | 110000 | 1181951990 | 5730 | 5730 | 5730 | 5730 | 50 |
| 463 | 20240905 | 105900 | 1181665490 | 5730 | 5720 | 5730 | 5710 | 2722 |
| 464 | 20240905 | 105800 | 1166112070 | 5720 | 5720 | 5730 | 5720 | 971 |
| 465 | 20240905 | 105700 | 1160555390 | 5720 | 5720 | 5730 | 5720 | 662 |
| 466 | 20240905 | 105600 | 1156768740 | 5720 | 5720 | 5720 | 5720 | 1157 |
| 467 | 20240905 | 105500 | 1150150700 | 5720 | 5720 | 5720 | 5720 | 2042 |
| 468 | 20240905 | 105400 | 1138470460 | 5720 | 5730 | 5730 | 5720 | 466 |
| 469 | 20240905 | 105300 | 1135802410 | 5730 | 5730 | 5730 | 5730 | 2396 |
| 470 | 20240905 | 105200 | 1122073330 | 5730 | 5730 | 5730 | 5730 | 100 |
| 471 | 20240905 | 105100 | 1121500330 | 5730 | 5740 | 5740 | 5730 | 677 |
| 472 | 20240905 | 105000 | 1117620120 | 5740 | 5740 | 5740 | 5730 | 335 |
| 473 | 20240905 | 104900 | 1115700270 | 5740 | 5740 | 5740 | 5740 | 2719 |
| 474 | 20240905 | 104800 | 1100093210 | 5740 | 5750 | 5750 | 5740 | 24 |
| 475 | 20240905 | 104700 | 1099955310 | 5750 | 5750 | 5750 | 5750 | 480 |
| 476 | 20240905 | 104600 | 1097195310 | 5750 | 5750 | 5750 | 5750 | 1951 |
| 477 | 20240905 | 104500 | 1085977060 | 5760 | 5750 | 5760 | 5750 | 4 |
| 478 | 20240905 | 104400 | 1085954030 | 5750 | 5760 | 5760 | 5750 | 518 |
| 479 | 20240905 | 104300 | 1082974470 | 5760 | 5760 | 5760 | 5760 | 65 |
| 480 | 20240905 | 104200 | 1082600070 | 5760 | 5760 | 5770 | 5760 | 245 |
| 481 | 20240905 | 104100 | 1081188860 | 5760 | 5760 | 5760 | 5740 | 1621 |
| 482 | 20240905 | 104000 | 1071882100 | 5760 | 5760 | 5760 | 5750 | 1325 |
| 483 | 20240905 | 103900 | 1064261150 | 5760 | 5750 | 5760 | 5750 | 481 |
| 484 | 20240905 | 103800 | 1061490600 | 5750 | 5750 | 5750 | 5750 | 403 |
| 485 | 20240905 | 103700 | 1059173350 | 5760 | 5750 | 5760 | 5750 | 636 |
| 486 | 20240905 | 103600 | 1055514530 | 5760 | 5750 | 5760 | 5750 | 1613 |
| 487 | 20240905 | 103500 | 1046239770 | 5750 | 5750 | 5750 | 5750 | 421 |
| 488 | 20240905 | 103400 | 1043819020 | 5760 | 5760 | 5760 | 5760 | 108 |
| 489 | 20240905 | 103300 | 1043196940 | 5750 | 5750 | 5750 | 5750 | 301 |
| 490 | 20240905 | 103200 | 1041466190 | 5750 | 5750 | 5750 | 5750 | 31 |
| 491 | 20240905 | 103100 | 1041287940 | 5740 | 5750 | 5750 | 5740 | 504 |
| 492 | 20240905 | 103000 | 1038393970 | 5740 | 5750 | 5750 | 5740 | 420 |
| 493 | 20240905 | 102900 | 1035982990 | 5750 | 5750 | 5750 | 5750 | 519 |
| 494 | 20240905 | 102800 | 1032998740 | 5750 | 5750 | 5750 | 5750 | 552 |
| 495 | 20240905 | 102700 | 1029824740 | 5760 | 5750 | 5760 | 5750 | 110 |
| 496 | 20240905 | 102600 | 1029192140 | 5750 | 5750 | 5750 | 5750 | 670 |
| 497 | 20240905 | 102500 | 1025339640 | 5750 | 5750 | 5750 | 5750 | 1548 |
| 498 | 20240905 | 102400 | 1016438640 | 5750 | 5760 | 5760 | 5750 | 580 |
| 499 | 20240905 | 102300 | 1013101860 | 5760 | 5760 | 5760 | 5750 | 409 |
| 500 | 20240905 | 102200 | 1010746030 | 5760 | 5760 | 5770 | 5760 | 450 |
| 501 | 20240905 | 102100 | 1008152940 | 5760 | 5760 | 5760 | 5760 | 930 |
| 502 | 20240905 | 102000 | 1002796140 | 5760 | 5760 | 5760 | 5760 | 307 |
| 503 | 20240905 | 101900 | 1001027820 | 5750 | 5770 | 5770 | 5750 | 235 |
| 504 | 20240905 | 101800 | 999674670 | 5760 | 5760 | 5770 | 5760 | 2025 |
| 505 | 20240905 | 101700 | 987998570 | 5760 | 5760 | 5760 | 5760 | 817 |
| 506 | 20240905 | 101600 | 983292650 | 5770 | 5770 | 5770 | 5770 | 55 |
| 507 | 20240905 | 101500 | 982975300 | 5770 | 5780 | 5780 | 5770 | 1714 |
| 508 | 20240905 | 101400 | 973084670 | 5780 | 5780 | 5780 | 5770 | 884 |
| 509 | 20240905 | 101300 | 967983080 | 5780 | 5780 | 5780 | 5780 | 570 |
| 510 | 20240905 | 101200 | 964688480 | 5780 | 5790 | 5790 | 5780 | 535 |
| 511 | 20240905 | 101100 | 961596140 | 5790 | 5790 | 5790 | 5780 | 202 |
| 512 | 20240905 | 101000 | 960428560 | 5790 | 5800 | 5800 | 5790 | 851 |
| 513 | 20240905 | 100900 | 955495180 | 5800 | 5800 | 5800 | 5800 | 20 |
| 514 | 20240905 | 100800 | 955379180 | 5790 | 5800 | 5800 | 5790 | 801 |
| 515 | 20240905 | 100700 | 950737410 | 5810 | 5800 | 5810 | 5800 | 3150 |
| 516 | 20240905 | 100600 | 932466560 | 5800 | 5810 | 5810 | 5800 | 284 |
| 517 | 20240905 | 100500 | 930816920 | 5810 | 5820 | 5820 | 5810 | 742 |
| 518 | 20240905 | 100400 | 926505850 | 5820 | 5810 | 5820 | 5810 | 726 |
| 519 | 20240905 | 100300 | 922285660 | 5820 | 5820 | 5830 | 5810 | 1837 |
| 520 | 20240905 | 100200 | 911598320 | 5820 | 5810 | 5820 | 5810 | 1840 |
| 521 | 20240905 | 100100 | 900889590 | 5810 | 5810 | 5810 | 5800 | 1652 |
| 522 | 20240905 | 100000 | 891295920 | 5800 | 5800 | 5810 | 5800 | 1234 |
| 523 | 20240905 | 095900 | 884129290 | 5800 | 5790 | 5800 | 5790 | 3307 |
| 524 | 20240905 | 095800 | 864951800 | 5790 | 5800 | 5800 | 5790 | 2724 |
| 525 | 20240905 | 095700 | 849179830 | 5790 | 5790 | 5790 | 5790 | 1417 |
| 526 | 20240905 | 095600 | 840975400 | 5790 | 5800 | 5800 | 5790 | 908 |
| 527 | 20240905 | 095500 | 835718020 | 5790 | 5780 | 5800 | 5780 | 615 |
| 528 | 20240905 | 095400 | 832162470 | 5780 | 5770 | 5790 | 5770 | 7044 |
| 529 | 20240905 | 095300 | 791420730 | 5770 | 5760 | 5770 | 5750 | 798 |
| 530 | 20240905 | 095200 | 786825290 | 5780 | 5780 | 5780 | 5760 | 1791 |
| 531 | 20240905 | 095100 | 776491890 | 5780 | 5780 | 5790 | 5770 | 656 |
| 532 | 20240905 | 095000 | 772704130 | 5780 | 5770 | 5790 | 5770 | 3801 |
| 533 | 20240905 | 094900 | 750755000 | 5770 | 5770 | 5770 | 5760 | 2223 |
| 534 | 20240905 | 094800 | 737932310 | 5770 | 5750 | 5770 | 5750 | 2044 |
| 535 | 20240905 | 094700 | 726159040 | 5750 | 5760 | 5760 | 5750 | 901 |
| 536 | 20240905 | 094600 | 720974650 | 5760 | 5760 | 5760 | 5750 | 444 |
| 537 | 20240905 | 094500 | 718417270 | 5760 | 5760 | 5770 | 5760 | 970 |
| 538 | 20240905 | 094400 | 712830060 | 5770 | 5760 | 5770 | 5760 | 2055 |
| 539 | 20240905 | 094300 | 700992710 | 5760 | 5760 | 5760 | 5750 | 2142 |
| 540 | 20240905 | 094200 | 688658800 | 5740 | 5750 | 5760 | 5740 | 758 |
| 541 | 20240905 | 094100 | 684299200 | 5750 | 5770 | 5780 | 5750 | 779 |
| 542 | 20240905 | 094000 | 679812310 | 5770 | 5780 | 5780 | 5770 | 689 |
| 543 | 20240905 | 093900 | 675835920 | 5780 | 5760 | 5780 | 5750 | 6919 |
| 544 | 20240905 | 093800 | 635939300 | 5760 | 5770 | 5770 | 5760 | 615 |
| 545 | 20240905 | 093700 | 632396520 | 5770 | 5770 | 5770 | 5760 | 567 |
| 546 | 20240905 | 093600 | 629130000 | 5760 | 5760 | 5770 | 5750 | 2587 |
| 547 | 20240905 | 093500 | 614240860 | 5770 | 5760 | 5780 | 5760 | 4885 |
| 548 | 20240905 | 093400 | 586068660 | 5760 | 5770 | 5770 | 5750 | 3436 |
| 549 | 20240905 | 093300 | 566276050 | 5770 | 5750 | 5770 | 5740 | 7544 |
| 550 | 20240905 | 093200 | 522884240 | 5740 | 5740 | 5740 | 5740 | 369 |
| 551 | 20240905 | 093100 | 520766180 | 5740 | 5740 | 5750 | 5740 | 3046 |
| 552 | 20240905 | 093000 | 503273460 | 5740 | 5740 | 5740 | 5740 | 1 |
| 553 | 20240905 | 092900 | 503267720 | 5740 | 5730 | 5740 | 5730 | 2699 |
| 554 | 20240905 | 092800 | 487802100 | 5740 | 5740 | 5740 | 5740 | 302 |
| 555 | 20240905 | 092700 | 486068620 | 5740 | 5740 | 5740 | 5740 | 512 |
| 556 | 20240905 | 092600 | 483129740 | 5740 | 5740 | 5750 | 5740 | 412 |
| 557 | 20240905 | 092500 | 480764760 | 5750 | 5740 | 5750 | 5740 | 2770 |
| 558 | 20240905 | 092400 | 464859510 | 5730 | 5730 | 5730 | 5730 | 601 |
| 559 | 20240905 | 092300 | 461415780 | 5720 | 5740 | 5740 | 5720 | 484 |
| 560 | 20240905 | 092200 | 458639620 | 5750 | 5760 | 5770 | 5740 | 5202 |
| 561 | 20240905 | 092100 | 428689280 | 5760 | 5740 | 5770 | 5740 | 7502 |
| 562 | 20240905 | 092000 | 385525470 | 5740 | 5740 | 5740 | 5740 | 1119 |
| 563 | 20240905 | 091900 | 379102410 | 5750 | 5750 | 5750 | 5750 | 1214 |
| 564 | 20240905 | 091800 | 372121910 | 5750 | 5750 | 5750 | 5740 | 1560 |
| 565 | 20240905 | 091700 | 363151980 | 5750 | 5730 | 5750 | 5720 | 4567 |
| 566 | 20240905 | 091600 | 336937090 | 5730 | 5730 | 5740 | 5730 | 2344 |
| 567 | 20240905 | 091500 | 323490600 | 5730 | 5730 | 5730 | 5730 | 800 |
| 568 | 20240905 | 091400 | 318906600 | 5730 | 5730 | 5750 | 5730 | 10970 |
| 569 | 20240905 | 091300 | 256018800 | 5740 | 5730 | 5740 | 5720 | 8752 |
| 570 | 20240905 | 091200 | 205835090 | 5740 | 5740 | 5740 | 5730 | 3768 |
| 571 | 20240905 | 091100 | 184219770 | 5730 | 5740 | 5740 | 5730 | 3821 |
| 572 | 20240905 | 091000 | 162324750 | 5740 | 5710 | 5740 | 5700 | 1473 |
| 573 | 20240905 | 090900 | 153904110 | 5710 | 5700 | 5720 | 5700 | 3313 |
| 574 | 20240905 | 090800 | 134998130 | 5710 | 5730 | 5740 | 5700 | 2722 |
| 575 | 20240905 | 090700 | 119442280 | 5730 | 5730 | 5740 | 5720 | 890 |
| 576 | 20240905 | 090600 | 114345150 | 5740 | 5750 | 5750 | 5730 | 589 |
| 577 | 20240905 | 090500 | 110966270 | 5750 | 5740 | 5750 | 5730 | 3200 |
| 578 | 20240905 | 090400 | 92589820 | 5740 | 5760 | 5760 | 5720 | 2451 |
| 579 | 20240905 | 090300 | 78521870 | 5760 | 5710 | 5760 | 5710 | 3816 |
| 580 | 20240905 | 090200 | 56688070 | 5710 | 5700 | 5720 | 5690 | 1232 |
| 581 | 20240905 | 090100 | 49656300 | 5700 | 5670 | 5720 | 5670 | 4544 |
| 582 | 20240905 | 090000 | 23806570 | 5670 | 5750 | 5750 | 5660 | 4159 |