31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 193300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 3 | 20240906 | 193200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 4 | 20240906 | 193100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 5 | 20240906 | 193000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 6 | 20240906 | 192900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 7 | 20240906 | 192800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 8 | 20240906 | 192700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 9 | 20240906 | 192600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 10 | 20240906 | 192500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 11 | 20240906 | 192400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 12 | 20240906 | 192300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 13 | 20240906 | 192200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 14 | 20240906 | 192100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 15 | 20240906 | 192000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 16 | 20240906 | 191900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 17 | 20240906 | 191800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 18 | 20240906 | 191700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 19 | 20240906 | 191600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 20 | 20240906 | 191500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 21 | 20240906 | 191400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 22 | 20240906 | 191300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 23 | 20240906 | 191200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 24 | 20240906 | 191100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 25 | 20240906 | 191000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 26 | 20240906 | 190900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 27 | 20240906 | 190800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 28 | 20240906 | 190700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 29 | 20240906 | 190600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 30 | 20240906 | 190500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 31 | 20240906 | 190400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 32 | 20240906 | 190300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 33 | 20240906 | 190200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 34 | 20240906 | 190100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 35 | 20240906 | 190000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 36 | 20240906 | 185900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 37 | 20240906 | 185800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 38 | 20240906 | 185700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 39 | 20240906 | 185600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 40 | 20240906 | 185500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 41 | 20240906 | 185400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 42 | 20240906 | 185300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 43 | 20240906 | 185200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 44 | 20240906 | 185100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 45 | 20240906 | 185000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 46 | 20240906 | 184900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 47 | 20240906 | 184800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 48 | 20240906 | 184700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 49 | 20240906 | 184600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 50 | 20240906 | 184500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 51 | 20240906 | 184400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 52 | 20240906 | 184300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 53 | 20240906 | 184200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 54 | 20240906 | 184100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 55 | 20240906 | 184000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 56 | 20240906 | 183900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 57 | 20240906 | 183800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 58 | 20240906 | 183700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 59 | 20240906 | 183600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 60 | 20240906 | 183500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 61 | 20240906 | 183400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 62 | 20240906 | 183300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 63 | 20240906 | 183200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 64 | 20240906 | 183100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 65 | 20240906 | 183000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 66 | 20240906 | 182900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 67 | 20240906 | 182800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 68 | 20240906 | 182700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 69 | 20240906 | 182600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 70 | 20240906 | 182500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 71 | 20240906 | 182400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 72 | 20240906 | 182300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 73 | 20240906 | 182200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 74 | 20240906 | 182100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 75 | 20240906 | 182000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 76 | 20240906 | 181900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 77 | 20240906 | 181800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 78 | 20240906 | 181700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 79 | 20240906 | 181600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 80 | 20240906 | 181500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 81 | 20240906 | 181400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 82 | 20240906 | 181300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 83 | 20240906 | 181200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 84 | 20240906 | 181100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 85 | 20240906 | 181000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 86 | 20240906 | 180900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 87 | 20240906 | 180800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 88 | 20240906 | 180700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 89 | 20240906 | 180600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 90 | 20240906 | 180500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 91 | 20240906 | 180400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 92 | 20240906 | 180300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 93 | 20240906 | 180200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 94 | 20240906 | 180100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 95 | 20240906 | 180000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 96 | 20240906 | 175900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 97 | 20240906 | 175800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 98 | 20240906 | 175700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 99 | 20240906 | 175600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 100 | 20240906 | 175500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 101 | 20240906 | 175400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 102 | 20240906 | 175300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 103 | 20240906 | 175200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 104 | 20240906 | 175100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 105 | 20240906 | 175000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 106 | 20240906 | 174900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 107 | 20240906 | 174800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 108 | 20240906 | 174700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 109 | 20240906 | 174600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 110 | 20240906 | 174500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 111 | 20240906 | 174400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 112 | 20240906 | 174300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 113 | 20240906 | 174200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 114 | 20240906 | 174100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 115 | 20240906 | 174000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 116 | 20240906 | 173900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 117 | 20240906 | 173800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 118 | 20240906 | 173700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 119 | 20240906 | 173600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 120 | 20240906 | 173500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 121 | 20240906 | 173400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 122 | 20240906 | 173300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 123 | 20240906 | 173200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 124 | 20240906 | 173100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 125 | 20240906 | 173000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 126 | 20240906 | 172900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 127 | 20240906 | 172800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 128 | 20240906 | 172700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 129 | 20240906 | 172600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 130 | 20240906 | 172500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 131 | 20240906 | 172400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 132 | 20240906 | 172300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 133 | 20240906 | 172200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 134 | 20240906 | 172100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 135 | 20240906 | 172000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 136 | 20240906 | 171900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 137 | 20240906 | 171800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 138 | 20240906 | 171700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 139 | 20240906 | 171600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 140 | 20240906 | 171500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 141 | 20240906 | 171400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 142 | 20240906 | 171300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 143 | 20240906 | 171200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 144 | 20240906 | 171100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 145 | 20240906 | 171000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 146 | 20240906 | 170900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 147 | 20240906 | 170800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 148 | 20240906 | 170700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 149 | 20240906 | 170600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 150 | 20240906 | 170500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 151 | 20240906 | 170400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 152 | 20240906 | 170300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 153 | 20240906 | 170200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 154 | 20240906 | 170100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 155 | 20240906 | 170000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 156 | 20240906 | 165900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 157 | 20240906 | 165800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 158 | 20240906 | 165700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 159 | 20240906 | 165600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 160 | 20240906 | 165500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 161 | 20240906 | 165400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 162 | 20240906 | 165300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 163 | 20240906 | 165200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 164 | 20240906 | 165100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 165 | 20240906 | 165000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 166 | 20240906 | 164900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 167 | 20240906 | 164800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 168 | 20240906 | 164700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 169 | 20240906 | 164600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 170 | 20240906 | 164500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 171 | 20240906 | 164400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 172 | 20240906 | 164300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 173 | 20240906 | 164200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 174 | 20240906 | 164100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 175 | 20240906 | 164000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 176 | 20240906 | 163900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 177 | 20240906 | 163800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 178 | 20240906 | 163700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 179 | 20240906 | 163600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 180 | 20240906 | 163500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 181 | 20240906 | 163400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 182 | 20240906 | 163300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 183 | 20240906 | 163200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 184 | 20240906 | 163100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 185 | 20240906 | 163000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 186 | 20240906 | 162900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 187 | 20240906 | 162800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 188 | 20240906 | 162700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 189 | 20240906 | 162600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 190 | 20240906 | 162500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 191 | 20240906 | 162400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 192 | 20240906 | 162300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 193 | 20240906 | 162200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 194 | 20240906 | 162100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 195 | 20240906 | 162000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 196 | 20240906 | 161900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 197 | 20240906 | 161800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 198 | 20240906 | 161700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 199 | 20240906 | 161600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 200 | 20240906 | 161500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 201 | 20240906 | 161400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 202 | 20240906 | 161300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 203 | 20240906 | 161200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 204 | 20240906 | 161100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 205 | 20240906 | 161000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 206 | 20240906 | 160900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 207 | 20240906 | 160800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 208 | 20240906 | 160700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 209 | 20240906 | 160600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 210 | 20240906 | 160500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 211 | 20240906 | 160400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 212 | 20240906 | 160300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 213 | 20240906 | 160200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 214 | 20240906 | 160100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 215 | 20240906 | 160000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 216 | 20240906 | 155900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 217 | 20240906 | 155800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 218 | 20240906 | 155700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 219 | 20240906 | 155600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 220 | 20240906 | 155500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 221 | 20240906 | 155400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 222 | 20240906 | 155300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 223 | 20240906 | 155200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 224 | 20240906 | 155100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 225 | 20240906 | 155000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 226 | 20240906 | 154900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 227 | 20240906 | 154800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 228 | 20240906 | 154700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 229 | 20240906 | 154600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 230 | 20240906 | 154500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 231 | 20240906 | 154400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 232 | 20240906 | 154300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 233 | 20240906 | 154200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 234 | 20240906 | 154100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 235 | 20240906 | 154000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 236 | 20240906 | 153900 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 237 | 20240906 | 153800 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 238 | 20240906 | 153700 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 239 | 20240906 | 153600 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 240 | 20240906 | 153500 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 241 | 20240906 | 153400 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 242 | 20240906 | 153300 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 243 | 20240906 | 153200 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 244 | 20240906 | 153100 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 0 |
| 245 | 20240906 | 153000 | 1182755210 | 5660 | 5660 | 5660 | 5660 | 5198 |
| 246 | 20240906 | 152900 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 247 | 20240906 | 152800 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 248 | 20240906 | 152700 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20240906 | 152600 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 250 | 20240906 | 152500 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 251 | 20240906 | 152400 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 252 | 20240906 | 152300 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 253 | 20240906 | 152200 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 254 | 20240906 | 152100 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 255 | 20240906 | 152000 | 1153334530 | 5710 | 5710 | 5710 | 5710 | 0 |
| 256 | 20240906 | 151900 | 1153334530 | 5710 | 5720 | 5720 | 5660 | 1397 |
| 257 | 20240906 | 151800 | 1145418760 | 5720 | 5720 | 5720 | 5720 | 1 |
| 258 | 20240906 | 151700 | 1145413040 | 5670 | 5680 | 5680 | 5660 | 2160 |
| 259 | 20240906 | 151600 | 1133167850 | 5700 | 5670 | 5700 | 5670 | 777 |
| 260 | 20240906 | 151500 | 1128739040 | 5700 | 5700 | 5700 | 5700 | 1910 |
| 261 | 20240906 | 151400 | 1117852040 | 5700 | 5670 | 5700 | 5660 | 609 |
| 262 | 20240906 | 151300 | 1114400310 | 5660 | 5660 | 5660 | 5660 | 126 |
| 263 | 20240906 | 151200 | 1113687150 | 5660 | 5680 | 5680 | 5660 | 2674 |
| 264 | 20240906 | 151100 | 1098530000 | 5690 | 5680 | 5690 | 5680 | 6 |
| 265 | 20240906 | 151000 | 1098495910 | 5680 | 5680 | 5680 | 5680 | 2 |
| 266 | 20240906 | 150900 | 1098484550 | 5670 | 5700 | 5700 | 5670 | 2171 |
| 267 | 20240906 | 150800 | 1086133170 | 5700 | 5720 | 5720 | 5700 | 131 |
| 268 | 20240906 | 150700 | 1085386450 | 5700 | 5720 | 5720 | 5700 | 204 |
| 269 | 20240906 | 150600 | 1084223570 | 5720 | 5710 | 5720 | 5700 | 1244 |
| 270 | 20240906 | 150500 | 1077130320 | 5710 | 5710 | 5710 | 5710 | 11 |
| 271 | 20240906 | 150400 | 1077067510 | 5720 | 5710 | 5720 | 5700 | 146 |
| 272 | 20240906 | 150300 | 1076233750 | 5720 | 5720 | 5720 | 5720 | 11 |
| 273 | 20240906 | 150200 | 1076170830 | 5720 | 5720 | 5720 | 5720 | 9 |
| 274 | 20240906 | 150100 | 1076119350 | 5740 | 5740 | 5740 | 5740 | 0 |
| 275 | 20240906 | 150000 | 1076119350 | 5740 | 5740 | 5740 | 5740 | 5 |
| 276 | 20240906 | 145900 | 1076090650 | 5740 | 5700 | 5740 | 5680 | 403 |
| 277 | 20240906 | 145800 | 1073796060 | 5750 | 5750 | 5750 | 5700 | 393 |
| 278 | 20240906 | 145700 | 1071555650 | 5710 | 5710 | 5710 | 5710 | 500 |
| 279 | 20240906 | 145600 | 1068700650 | 5710 | 5710 | 5710 | 5710 | 153 |
| 280 | 20240906 | 145500 | 1067827020 | 5770 | 5770 | 5770 | 5770 | 0 |
| 281 | 20240906 | 145400 | 1067827020 | 5770 | 5710 | 5770 | 5710 | 2 |
| 282 | 20240906 | 145300 | 1067815540 | 5780 | 5740 | 5780 | 5740 | 503 |
| 283 | 20240906 | 145200 | 1064928240 | 5740 | 5720 | 5740 | 5720 | 906 |
| 284 | 20240906 | 145100 | 1059737850 | 5720 | 5720 | 5720 | 5720 | 200 |
| 285 | 20240906 | 145000 | 1058593850 | 5700 | 5700 | 5700 | 5700 | 10 |
| 286 | 20240906 | 144900 | 1058536850 | 5680 | 5720 | 5730 | 5680 | 1464 |
| 287 | 20240906 | 144800 | 1050155850 | 5680 | 5690 | 5690 | 5680 | 10 |
| 288 | 20240906 | 144700 | 1050098980 | 5720 | 5690 | 5720 | 5680 | 12 |
| 289 | 20240906 | 144600 | 1050030670 | 5730 | 5730 | 5730 | 5730 | 0 |
| 290 | 20240906 | 144500 | 1050030670 | 5730 | 5720 | 5730 | 5720 | 502 |
| 291 | 20240906 | 144400 | 1047159210 | 5720 | 5720 | 5720 | 5720 | 0 |
| 292 | 20240906 | 144300 | 1047159210 | 5720 | 5690 | 5720 | 5690 | 396 |
| 293 | 20240906 | 144200 | 1044894270 | 5690 | 5720 | 5720 | 5690 | 2842 |
| 294 | 20240906 | 144100 | 1028708430 | 5720 | 5720 | 5720 | 5720 | 700 |
| 295 | 20240906 | 144000 | 1024704430 | 5720 | 5720 | 5720 | 5720 | 42 |
| 296 | 20240906 | 143900 | 1024464190 | 5720 | 5720 | 5720 | 5720 | 467 |
| 297 | 20240906 | 143800 | 1021792950 | 5710 | 5720 | 5720 | 5710 | 112 |
| 298 | 20240906 | 143700 | 1021152320 | 5740 | 5730 | 5740 | 5730 | 559 |
| 299 | 20240906 | 143600 | 1017943710 | 5730 | 5730 | 5730 | 5730 | 105 |
| 300 | 20240906 | 143500 | 1017342060 | 5740 | 5740 | 5740 | 5740 | 0 |
| 301 | 20240906 | 143400 | 1017342060 | 5740 | 5740 | 5740 | 5740 | 68 |
| 302 | 20240906 | 143300 | 1016951740 | 5710 | 5710 | 5710 | 5710 | 0 |
| 303 | 20240906 | 143200 | 1016951740 | 5710 | 5710 | 5710 | 5710 | 100 |
| 304 | 20240906 | 143100 | 1016380740 | 5700 | 5700 | 5700 | 5700 | 100 |
| 305 | 20240906 | 143000 | 1015810740 | 5740 | 5740 | 5740 | 5740 | 1 |
| 306 | 20240906 | 142900 | 1015805000 | 5690 | 5690 | 5690 | 5690 | 554 |
| 307 | 20240906 | 142800 | 1012652740 | 5730 | 5720 | 5730 | 5700 | 2122 |
| 308 | 20240906 | 142700 | 1000540940 | 5740 | 5740 | 5740 | 5740 | 1 |
| 309 | 20240906 | 142600 | 1000535200 | 5730 | 5740 | 5740 | 5730 | 352 |
| 310 | 20240906 | 142500 | 998518220 | 5740 | 5740 | 5740 | 5740 | 0 |
| 311 | 20240906 | 142400 | 998518220 | 5740 | 5730 | 5740 | 5730 | 12 |
| 312 | 20240906 | 142300 | 998449440 | 5740 | 5710 | 5740 | 5710 | 12 |
| 313 | 20240906 | 142200 | 998380740 | 5710 | 5730 | 5740 | 5710 | 726 |
| 314 | 20240906 | 142100 | 994217100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 315 | 20240906 | 142000 | 994217100 | 5730 | 5730 | 5730 | 5730 | 0 |
| 316 | 20240906 | 141900 | 994217100 | 5730 | 5710 | 5730 | 5710 | 350 |
| 317 | 20240906 | 141800 | 992212600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 318 | 20240906 | 141700 | 992212600 | 5730 | 5730 | 5730 | 5730 | 0 |
| 319 | 20240906 | 141600 | 992212600 | 5730 | 5730 | 5730 | 5730 | 18 |
| 320 | 20240906 | 141500 | 992109460 | 5730 | 5730 | 5730 | 5730 | 2 |
| 321 | 20240906 | 141400 | 992098000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 322 | 20240906 | 141300 | 992098000 | 5730 | 5730 | 5730 | 5730 | 0 |
| 323 | 20240906 | 141200 | 992098000 | 5730 | 5740 | 5740 | 5730 | 520 |
| 324 | 20240906 | 141100 | 989118390 | 5730 | 5730 | 5730 | 5730 | 0 |
| 325 | 20240906 | 141000 | 989118390 | 5730 | 5730 | 5730 | 5730 | 10 |
| 326 | 20240906 | 140900 | 989061090 | 5740 | 5740 | 5740 | 5740 | 0 |
| 327 | 20240906 | 140800 | 989061090 | 5740 | 5730 | 5740 | 5730 | 237 |
| 328 | 20240906 | 140700 | 987703070 | 5730 | 5730 | 5750 | 5730 | 76 |
| 329 | 20240906 | 140600 | 987267370 | 5730 | 5720 | 5730 | 5720 | 1359 |
| 330 | 20240906 | 140500 | 979487650 | 5710 | 5710 | 5710 | 5710 | 10 |
| 331 | 20240906 | 140400 | 979430550 | 5720 | 5720 | 5720 | 5720 | 93 |
| 332 | 20240906 | 140300 | 978898590 | 5740 | 5740 | 5740 | 5740 | 0 |
| 333 | 20240906 | 140200 | 978898590 | 5740 | 5720 | 5740 | 5720 | 208 |
| 334 | 20240906 | 140100 | 977708810 | 5740 | 5740 | 5740 | 5740 | 1 |
| 335 | 20240906 | 140000 | 977703070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 336 | 20240906 | 135900 | 977703070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 337 | 20240906 | 135800 | 977703070 | 5730 | 5730 | 5730 | 5730 | 0 |
| 338 | 20240906 | 135700 | 977703070 | 5730 | 5730 | 5730 | 5730 | 149 |
| 339 | 20240906 | 135600 | 976849300 | 5730 | 5720 | 5730 | 5720 | 180 |
| 340 | 20240906 | 135500 | 975819690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 341 | 20240906 | 135400 | 975819690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 342 | 20240906 | 135300 | 975819690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 343 | 20240906 | 135200 | 975819690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 344 | 20240906 | 135100 | 975819690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 345 | 20240906 | 135000 | 975819690 | 5700 | 5700 | 5700 | 5700 | 20 |
| 346 | 20240906 | 134900 | 975705690 | 5700 | 5700 | 5700 | 5700 | 100 |
| 347 | 20240906 | 134800 | 975135690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 348 | 20240906 | 134700 | 975135690 | 5700 | 5700 | 5700 | 5700 | 0 |
| 349 | 20240906 | 134600 | 975135690 | 5700 | 5740 | 5740 | 5700 | 111 |
| 350 | 20240906 | 134500 | 974502550 | 5690 | 5690 | 5690 | 5690 | 0 |
| 351 | 20240906 | 134400 | 974502550 | 5690 | 5700 | 5700 | 5690 | 301 |
| 352 | 20240906 | 134300 | 972788860 | 5720 | 5720 | 5720 | 5720 | 10 |
| 353 | 20240906 | 134200 | 972731660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 354 | 20240906 | 134100 | 972731660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 355 | 20240906 | 134000 | 972731660 | 5740 | 5740 | 5740 | 5740 | 0 |
| 356 | 20240906 | 133900 | 972731660 | 5740 | 5740 | 5740 | 5740 | 20 |
| 357 | 20240906 | 133800 | 972616860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 358 | 20240906 | 133700 | 972616860 | 5700 | 5700 | 5700 | 5700 | 60 |
| 359 | 20240906 | 133600 | 972274860 | 5700 | 5720 | 5720 | 5700 | 2201 |
| 360 | 20240906 | 133500 | 959717060 | 5720 | 5720 | 5720 | 5720 | 17 |
| 361 | 20240906 | 133400 | 959619820 | 5750 | 5750 | 5750 | 5750 | 201 |
| 362 | 20240906 | 133300 | 958464070 | 5750 | 5750 | 5750 | 5750 | 0 |
| 363 | 20240906 | 133200 | 958464070 | 5750 | 5750 | 5750 | 5750 | 550 |
| 364 | 20240906 | 133100 | 955301570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 365 | 20240906 | 133000 | 955301570 | 5750 | 5750 | 5750 | 5750 | 0 |
| 366 | 20240906 | 132900 | 955301570 | 5750 | 5750 | 5750 | 5750 | 123 |
| 367 | 20240906 | 132800 | 954594320 | 5750 | 5740 | 5750 | 5740 | 122 |
| 368 | 20240906 | 132700 | 953892830 | 5710 | 5750 | 5750 | 5710 | 119 |
| 369 | 20240906 | 132600 | 953212910 | 5750 | 5750 | 5750 | 5750 | 2 |
| 370 | 20240906 | 132500 | 953201410 | 5750 | 5750 | 5750 | 5750 | 0 |
| 371 | 20240906 | 132400 | 953201410 | 5750 | 5720 | 5750 | 5720 | 2100 |
| 372 | 20240906 | 132300 | 941173630 | 5720 | 5720 | 5720 | 5720 | 0 |
| 373 | 20240906 | 132200 | 941173630 | 5720 | 5720 | 5720 | 5720 | 0 |
| 374 | 20240906 | 132100 | 941173630 | 5720 | 5720 | 5720 | 5720 | 176 |
| 375 | 20240906 | 132000 | 940166910 | 5720 | 5720 | 5720 | 5710 | 721 |
| 376 | 20240906 | 131900 | 936042850 | 5720 | 5720 | 5720 | 5720 | 600 |
| 377 | 20240906 | 131800 | 932610850 | 5720 | 5720 | 5720 | 5720 | 1 |
| 378 | 20240906 | 131700 | 932605130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 379 | 20240906 | 131600 | 932605130 | 5690 | 5690 | 5690 | 5690 | 0 |
| 380 | 20240906 | 131500 | 932605130 | 5690 | 5690 | 5690 | 5690 | 300 |
| 381 | 20240906 | 131400 | 930898130 | 5690 | 5720 | 5720 | 5690 | 29 |
| 382 | 20240906 | 131300 | 930732600 | 5720 | 5690 | 5720 | 5690 | 27 |
| 383 | 20240906 | 131200 | 930578790 | 5700 | 5700 | 5700 | 5700 | 50 |
| 384 | 20240906 | 131100 | 930293790 | 5700 | 5700 | 5700 | 5700 | 100 |
| 385 | 20240906 | 131000 | 929723790 | 5700 | 5700 | 5700 | 5700 | 0 |
| 386 | 20240906 | 130900 | 929723790 | 5700 | 5700 | 5700 | 5700 | 50 |
| 387 | 20240906 | 130800 | 929438790 | 5690 | 5690 | 5690 | 5690 | 0 |
| 388 | 20240906 | 130700 | 929438790 | 5690 | 5720 | 5720 | 5690 | 5308 |
| 389 | 20240906 | 130600 | 899168450 | 5720 | 5720 | 5720 | 5720 | 1566 |
| 390 | 20240906 | 130500 | 890210930 | 5730 | 5730 | 5740 | 5730 | 496 |
| 391 | 20240906 | 130400 | 887368840 | 5730 | 5730 | 5730 | 5730 | 22 |
| 392 | 20240906 | 130300 | 887242780 | 5740 | 5730 | 5750 | 5730 | 232 |
| 393 | 20240906 | 130200 | 885912110 | 5750 | 5750 | 5750 | 5750 | 1 |
| 394 | 20240906 | 130100 | 885906360 | 5740 | 5740 | 5740 | 5740 | 0 |
| 395 | 20240906 | 130000 | 885906360 | 5740 | 5740 | 5740 | 5740 | 25 |
| 396 | 20240906 | 125900 | 885762860 | 5760 | 5760 | 5760 | 5760 | 0 |
| 397 | 20240906 | 125800 | 885762860 | 5760 | 5760 | 5760 | 5760 | 2 |
| 398 | 20240906 | 125700 | 885751340 | 5760 | 5760 | 5760 | 5760 | 26 |
| 399 | 20240906 | 125600 | 885601580 | 5770 | 5770 | 5770 | 5770 | 100 |
| 400 | 20240906 | 125500 | 885024580 | 5780 | 5780 | 5780 | 5780 | 0 |
| 401 | 20240906 | 125400 | 885024580 | 5780 | 5780 | 5780 | 5780 | 0 |
| 402 | 20240906 | 125300 | 885024580 | 5780 | 5780 | 5780 | 5780 | 0 |
| 403 | 20240906 | 125200 | 885024580 | 5780 | 5780 | 5780 | 5780 | 0 |
| 404 | 20240906 | 125100 | 885024580 | 5780 | 5740 | 5780 | 5740 | 2070 |
| 405 | 20240906 | 125000 | 873140660 | 5760 | 5760 | 5760 | 5750 | 394 |
| 406 | 20240906 | 124900 | 870874800 | 5760 | 5760 | 5760 | 5760 | 1 |
| 407 | 20240906 | 124800 | 870869040 | 5760 | 5760 | 5760 | 5760 | 30 |
| 408 | 20240906 | 124700 | 870696240 | 5780 | 5780 | 5780 | 5780 | 28 |
| 409 | 20240906 | 124600 | 870534400 | 5780 | 5780 | 5780 | 5780 | 22 |
| 410 | 20240906 | 124500 | 870407240 | 5780 | 5770 | 5780 | 5770 | 102 |
| 411 | 20240906 | 124400 | 869818680 | 5770 | 5770 | 5770 | 5770 | 2 |
| 412 | 20240906 | 124300 | 869807140 | 5770 | 5770 | 5770 | 5770 | 20 |
| 413 | 20240906 | 124200 | 869691740 | 5770 | 5770 | 5770 | 5770 | 3 |
| 414 | 20240906 | 124100 | 869674430 | 5770 | 5770 | 5770 | 5770 | 43 |
| 415 | 20240906 | 124000 | 869426320 | 5750 | 5750 | 5750 | 5750 | 231 |
| 416 | 20240906 | 123900 | 868098070 | 5760 | 5760 | 5760 | 5760 | 563 |
| 417 | 20240906 | 123800 | 864855190 | 5760 | 5760 | 5760 | 5760 | 818 |
| 418 | 20240906 | 123700 | 860143510 | 5760 | 5750 | 5760 | 5750 | 58 |
| 419 | 20240906 | 123600 | 859810000 | 5770 | 5770 | 5770 | 5770 | 0 |
| 420 | 20240906 | 123500 | 859810000 | 5770 | 5770 | 5770 | 5770 | 0 |
| 421 | 20240906 | 123400 | 859810000 | 5770 | 5770 | 5770 | 5770 | 2 |
| 422 | 20240906 | 123300 | 859798460 | 5770 | 5770 | 5770 | 5770 | 0 |
| 423 | 20240906 | 123200 | 859798460 | 5770 | 5770 | 5770 | 5770 | 28 |
| 424 | 20240906 | 123100 | 859636900 | 5770 | 5770 | 5770 | 5770 | 223 |
| 425 | 20240906 | 123000 | 858350190 | 5730 | 5760 | 5770 | 5730 | 270 |
| 426 | 20240906 | 122900 | 856801710 | 5760 | 5770 | 5770 | 5760 | 1371 |
| 427 | 20240906 | 122800 | 848904730 | 5770 | 5770 | 5770 | 5770 | 13 |
| 428 | 20240906 | 122700 | 848829720 | 5770 | 5770 | 5770 | 5770 | 1 |
| 429 | 20240906 | 122600 | 848823950 | 5770 | 5760 | 5770 | 5760 | 672 |
| 430 | 20240906 | 122500 | 844952990 | 5760 | 5760 | 5760 | 5760 | 0 |
| 431 | 20240906 | 122400 | 844952990 | 5760 | 5760 | 5760 | 5760 | 2 |
| 432 | 20240906 | 122300 | 844941470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 433 | 20240906 | 122200 | 844941470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 434 | 20240906 | 122100 | 844941470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 435 | 20240906 | 122000 | 844941470 | 5770 | 5740 | 5770 | 5730 | 3 |
| 436 | 20240906 | 121900 | 844924230 | 5770 | 5770 | 5770 | 5770 | 0 |
| 437 | 20240906 | 121800 | 844924230 | 5770 | 5750 | 5770 | 5730 | 879 |
| 438 | 20240906 | 121700 | 839878630 | 5770 | 5770 | 5770 | 5770 | 6 |
| 439 | 20240906 | 121600 | 839844010 | 5770 | 5750 | 5770 | 5740 | 151 |
| 440 | 20240906 | 121500 | 838975840 | 5790 | 5790 | 5790 | 5790 | 8 |
| 441 | 20240906 | 121400 | 838929520 | 5790 | 5780 | 5790 | 5750 | 106 |
| 442 | 20240906 | 121300 | 838316840 | 5780 | 5760 | 5780 | 5750 | 619 |
| 443 | 20240906 | 121200 | 834756240 | 5770 | 5770 | 5770 | 5770 | 63 |
| 444 | 20240906 | 121100 | 834392730 | 5770 | 5770 | 5770 | 5770 | 5 |
| 445 | 20240906 | 121000 | 834363880 | 5770 | 5770 | 5770 | 5770 | 23 |
| 446 | 20240906 | 120900 | 834231170 | 5770 | 5770 | 5770 | 5770 | 5 |
| 447 | 20240906 | 120800 | 834202320 | 5770 | 5770 | 5770 | 5770 | 0 |
| 448 | 20240906 | 120700 | 834202320 | 5770 | 5780 | 5780 | 5770 | 7 |
| 449 | 20240906 | 120600 | 834161910 | 5790 | 5760 | 5790 | 5760 | 279 |
| 450 | 20240906 | 120500 | 832553280 | 5760 | 5770 | 5770 | 5760 | 63 |
| 451 | 20240906 | 120400 | 832190250 | 5770 | 5750 | 5770 | 5750 | 455 |
| 452 | 20240906 | 120300 | 829569270 | 5760 | 5760 | 5760 | 5760 | 6 |
| 453 | 20240906 | 120200 | 829534710 | 5760 | 5760 | 5760 | 5760 | 199 |
| 454 | 20240906 | 120100 | 828388470 | 5760 | 5750 | 5760 | 5750 | 113 |
| 455 | 20240906 | 120000 | 827737620 | 5750 | 5750 | 5750 | 5750 | 30 |
| 456 | 20240906 | 115900 | 827565120 | 5750 | 5730 | 5750 | 5720 | 178 |
| 457 | 20240906 | 115800 | 826546350 | 5760 | 5750 | 5760 | 5750 | 40 |
| 458 | 20240906 | 115700 | 826315970 | 5750 | 5740 | 5750 | 5700 | 10100 |
| 459 | 20240906 | 115600 | 768646680 | 5740 | 5740 | 5740 | 5740 | 0 |
| 460 | 20240906 | 115500 | 768646680 | 5740 | 5740 | 5780 | 5740 | 73 |
| 461 | 20240906 | 115400 | 768227320 | 5740 | 5740 | 5740 | 5740 | 0 |
| 462 | 20240906 | 115300 | 768227320 | 5740 | 5740 | 5740 | 5740 | 0 |
| 463 | 20240906 | 115200 | 768227320 | 5740 | 5760 | 5760 | 5740 | 2866 |
| 464 | 20240906 | 115100 | 751766300 | 5780 | 5780 | 5780 | 5780 | 0 |
| 465 | 20240906 | 115000 | 751766300 | 5780 | 5760 | 5780 | 5750 | 338 |
| 466 | 20240906 | 114900 | 749819400 | 5780 | 5780 | 5780 | 5780 | 1 |
| 467 | 20240906 | 114800 | 749813620 | 5770 | 5770 | 5770 | 5770 | 21 |
| 468 | 20240906 | 114700 | 749692450 | 5770 | 5760 | 5770 | 5760 | 21 |
| 469 | 20240906 | 114600 | 749571290 | 5760 | 5760 | 5760 | 5760 | 0 |
| 470 | 20240906 | 114500 | 749571290 | 5760 | 5780 | 5780 | 5760 | 138 |
| 471 | 20240906 | 114400 | 748776310 | 5790 | 5790 | 5790 | 5790 | 0 |
| 472 | 20240906 | 114300 | 748776310 | 5790 | 5790 | 5790 | 5790 | 141 |
| 473 | 20240906 | 114200 | 747959920 | 5790 | 5790 | 5790 | 5790 | 0 |
| 474 | 20240906 | 114100 | 747959920 | 5790 | 5790 | 5790 | 5790 | 0 |
| 475 | 20240906 | 114000 | 747959920 | 5790 | 5780 | 5790 | 5780 | 468 |
| 476 | 20240906 | 113900 | 745254870 | 5780 | 5780 | 5780 | 5780 | 15 |
| 477 | 20240906 | 113800 | 745168170 | 5770 | 5770 | 5770 | 5770 | 67 |
| 478 | 20240906 | 113700 | 744781580 | 5790 | 5790 | 5790 | 5790 | 2 |
| 479 | 20240906 | 113600 | 744770000 | 5790 | 5770 | 5790 | 5770 | 710 |
| 480 | 20240906 | 113500 | 740670200 | 5770 | 5770 | 5770 | 5770 | 480 |
| 481 | 20240906 | 113400 | 737900600 | 5780 | 5790 | 5800 | 5780 | 252 |
| 482 | 20240906 | 113300 | 736444010 | 5770 | 5770 | 5770 | 5770 | 100 |
| 483 | 20240906 | 113200 | 735867010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 484 | 20240906 | 113100 | 735867010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 485 | 20240906 | 113000 | 735867010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 486 | 20240906 | 112900 | 735867010 | 5800 | 5800 | 5800 | 5800 | 0 |
| 487 | 20240906 | 112800 | 735867010 | 5800 | 5800 | 5800 | 5800 | 1 |
| 488 | 20240906 | 112700 | 735861210 | 5770 | 5800 | 5800 | 5770 | 666 |
| 489 | 20240906 | 112600 | 732018060 | 5780 | 5800 | 5800 | 5780 | 211 |
| 490 | 20240906 | 112500 | 730798280 | 5780 | 5780 | 5780 | 5780 | 0 |
| 491 | 20240906 | 112400 | 730798280 | 5780 | 5780 | 5780 | 5780 | 60 |
| 492 | 20240906 | 112300 | 730451480 | 5780 | 5780 | 5780 | 5780 | 11 |
| 493 | 20240906 | 112200 | 730387900 | 5770 | 5770 | 5770 | 5770 | 1000 |
| 494 | 20240906 | 112100 | 724617900 | 5770 | 5780 | 5780 | 5770 | 300 |
| 495 | 20240906 | 112000 | 722886470 | 5770 | 5770 | 5770 | 5770 | 0 |
| 496 | 20240906 | 111900 | 722886470 | 5770 | 5770 | 5770 | 5770 | 470 |
| 497 | 20240906 | 111800 | 720174570 | 5770 | 5780 | 5780 | 5770 | 4662 |
| 498 | 20240906 | 111700 | 693271430 | 5800 | 5800 | 5800 | 5780 | 3 |
| 499 | 20240906 | 111600 | 693254050 | 5800 | 5800 | 5800 | 5780 | 334 |
| 500 | 20240906 | 111500 | 691316870 | 5800 | 5800 | 5800 | 5800 | 2 |
| 501 | 20240906 | 111400 | 691305270 | 5770 | 5780 | 5800 | 5770 | 3667 |
| 502 | 20240906 | 111300 | 670130840 | 5800 | 5800 | 5800 | 5800 | 1302 |
| 503 | 20240906 | 111200 | 662579240 | 5790 | 5770 | 5790 | 5770 | 271 |
| 504 | 20240906 | 111100 | 661010540 | 5790 | 5790 | 5790 | 5790 | 1 |
| 505 | 20240906 | 111000 | 661004750 | 5780 | 5780 | 5780 | 5780 | 2 |
| 506 | 20240906 | 110900 | 660993190 | 5780 | 5790 | 5790 | 5760 | 3303 |
| 507 | 20240906 | 110800 | 641957940 | 5810 | 5810 | 5810 | 5810 | 145 |
| 508 | 20240906 | 110700 | 641115490 | 5810 | 5830 | 5830 | 5810 | 2 |
| 509 | 20240906 | 110600 | 641103850 | 5830 | 5800 | 5830 | 5800 | 1988 |
| 510 | 20240906 | 110500 | 629573420 | 5800 | 5840 | 5840 | 5800 | 480 |
| 511 | 20240906 | 110400 | 626780530 | 5850 | 5850 | 5850 | 5850 | 10 |
| 512 | 20240906 | 110300 | 626722030 | 5850 | 5850 | 5850 | 5850 | 0 |
| 513 | 20240906 | 110200 | 626722030 | 5850 | 5850 | 5850 | 5850 | 2 |
| 514 | 20240906 | 110100 | 626710330 | 5840 | 5840 | 5840 | 5840 | 0 |
| 515 | 20240906 | 110000 | 626710330 | 5840 | 5840 | 5840 | 5840 | 74 |
| 516 | 20240906 | 105900 | 626278170 | 5840 | 5840 | 5840 | 5840 | 14 |
| 517 | 20240906 | 105800 | 626196410 | 5840 | 5830 | 5840 | 5830 | 702 |
| 518 | 20240906 | 105700 | 622103000 | 5830 | 5830 | 5830 | 5830 | 1154 |
| 519 | 20240906 | 105600 | 615375180 | 5830 | 5850 | 5850 | 5830 | 7 |
| 520 | 20240906 | 105500 | 615334350 | 5830 | 5850 | 5860 | 5830 | 224 |
| 521 | 20240906 | 105400 | 614027250 | 5860 | 5850 | 5870 | 5850 | 353 |
| 522 | 20240906 | 105300 | 611957910 | 5850 | 5870 | 5870 | 5850 | 1106 |
| 523 | 20240906 | 105200 | 605486740 | 5890 | 5880 | 5890 | 5870 | 2869 |
| 524 | 20240906 | 105100 | 588614160 | 5910 | 5910 | 5910 | 5910 | 0 |
| 525 | 20240906 | 105000 | 588614160 | 5910 | 5790 | 5910 | 5790 | 9140 |
| 526 | 20240906 | 104900 | 535288460 | 5790 | 5780 | 5790 | 5780 | 259 |
| 527 | 20240906 | 104800 | 533791430 | 5780 | 5780 | 5780 | 5780 | 3 |
| 528 | 20240906 | 104700 | 533774090 | 5760 | 5760 | 5760 | 5760 | 0 |
| 529 | 20240906 | 104600 | 533774090 | 5760 | 5770 | 5780 | 5760 | 420 |
| 530 | 20240906 | 104500 | 531347790 | 5770 | 5770 | 5770 | 5770 | 77 |
| 531 | 20240906 | 104400 | 530903500 | 5770 | 5770 | 5770 | 5770 | 0 |
| 532 | 20240906 | 104300 | 530903500 | 5770 | 5770 | 5770 | 5770 | 0 |
| 533 | 20240906 | 104200 | 530903500 | 5770 | 5770 | 5770 | 5770 | 6 |
| 534 | 20240906 | 104100 | 530868880 | 5770 | 5770 | 5780 | 5760 | 103 |
| 535 | 20240906 | 104000 | 530274890 | 5760 | 5760 | 5760 | 5760 | 63 |
| 536 | 20240906 | 103900 | 529912010 | 5780 | 5780 | 5780 | 5780 | 0 |
| 537 | 20240906 | 103800 | 529912010 | 5780 | 5780 | 5780 | 5780 | 1 |
| 538 | 20240906 | 103700 | 529906230 | 5780 | 5760 | 5790 | 5760 | 259 |
| 539 | 20240906 | 103600 | 528413660 | 5760 | 5760 | 5760 | 5760 | 15 |
| 540 | 20240906 | 103500 | 528327260 | 5790 | 5790 | 5790 | 5790 | 0 |
| 541 | 20240906 | 103400 | 528327260 | 5790 | 5790 | 5790 | 5790 | 200 |
| 542 | 20240906 | 103300 | 527169260 | 5790 | 5760 | 5790 | 5750 | 1474 |
| 543 | 20240906 | 103200 | 518659340 | 5770 | 5770 | 5770 | 5770 | 323 |
| 544 | 20240906 | 103100 | 516795630 | 5760 | 5760 | 5760 | 5760 | 1 |
| 545 | 20240906 | 103000 | 516789870 | 5760 | 5770 | 5770 | 5760 | 169 |
| 546 | 20240906 | 102900 | 515814780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 547 | 20240906 | 102800 | 515814780 | 5770 | 5770 | 5770 | 5770 | 0 |
| 548 | 20240906 | 102700 | 515814780 | 5770 | 5750 | 5770 | 5750 | 172 |
| 549 | 20240906 | 102600 | 514825340 | 5770 | 5770 | 5770 | 5770 | 91 |
| 550 | 20240906 | 102500 | 514300270 | 5780 | 5750 | 5780 | 5750 | 1502 |
| 551 | 20240906 | 102400 | 505628700 | 5750 | 5750 | 5750 | 5750 | 200 |
| 552 | 20240906 | 102300 | 504478700 | 5770 | 5750 | 5770 | 5750 | 602 |
| 553 | 20240906 | 102200 | 501017180 | 5750 | 5740 | 5750 | 5740 | 59 |
| 554 | 20240906 | 102100 | 500678510 | 5720 | 5720 | 5730 | 5720 | 348 |
| 555 | 20240906 | 102000 | 498687870 | 5710 | 5700 | 5710 | 5700 | 516 |
| 556 | 20240906 | 101900 | 495741570 | 5710 | 5710 | 5710 | 5710 | 1 |
| 557 | 20240906 | 101800 | 495735860 | 5670 | 5710 | 5710 | 5670 | 1391 |
| 558 | 20240906 | 101700 | 487843090 | 5720 | 5730 | 5740 | 5720 | 115 |
| 559 | 20240906 | 101600 | 487184240 | 5730 | 5720 | 5740 | 5720 | 110 |
| 560 | 20240906 | 101500 | 486554440 | 5740 | 5700 | 5750 | 5690 | 1513 |
| 561 | 20240906 | 101400 | 477900650 | 5690 | 5690 | 5690 | 5690 | 289 |
| 562 | 20240906 | 101300 | 476256240 | 5690 | 5690 | 5690 | 5680 | 2639 |
| 563 | 20240906 | 101200 | 461253400 | 5720 | 5680 | 5720 | 5680 | 73 |
| 564 | 20240906 | 101100 | 460838670 | 5680 | 5690 | 5690 | 5680 | 136 |
| 565 | 20240906 | 101000 | 460066170 | 5720 | 5710 | 5720 | 5710 | 15 |
| 566 | 20240906 | 100900 | 459980470 | 5710 | 5710 | 5710 | 5710 | 0 |
| 567 | 20240906 | 100800 | 459980470 | 5710 | 5710 | 5710 | 5710 | 1490 |
| 568 | 20240906 | 100700 | 451472570 | 5710 | 5670 | 5710 | 5670 | 19 |
| 569 | 20240906 | 100600 | 451364260 | 5670 | 5690 | 5690 | 5670 | 511 |
| 570 | 20240906 | 100500 | 448466000 | 5670 | 5700 | 5720 | 5670 | 1432 |
| 571 | 20240906 | 100400 | 440328510 | 5700 | 5710 | 5710 | 5700 | 2101 |
| 572 | 20240906 | 100300 | 428352670 | 5700 | 5720 | 5720 | 5700 | 6100 |
| 573 | 20240906 | 100200 | 393521130 | 5730 | 5730 | 5730 | 5730 | 135 |
| 574 | 20240906 | 100100 | 392747580 | 5730 | 5740 | 5740 | 5730 | 1270 |
| 575 | 20240906 | 100000 | 385470070 | 5750 | 5750 | 5750 | 5750 | 45 |
| 576 | 20240906 | 095900 | 385211320 | 5750 | 5730 | 5750 | 5730 | 26 |
| 577 | 20240906 | 095800 | 385061840 | 5720 | 5770 | 5770 | 5720 | 810 |
| 578 | 20240906 | 095700 | 380421660 | 5780 | 5760 | 5780 | 5760 | 51 |
| 579 | 20240906 | 095600 | 380127880 | 5770 | 5770 | 5770 | 5770 | 2136 |
| 580 | 20240906 | 095500 | 367803160 | 5770 | 5770 | 5770 | 5770 | 202 |
| 581 | 20240906 | 095400 | 366637620 | 5770 | 5770 | 5770 | 5770 | 100 |
| 582 | 20240906 | 095300 | 366060620 | 5750 | 5750 | 5750 | 5750 | 427 |
| 583 | 20240906 | 095200 | 363605370 | 5750 | 5720 | 5750 | 5720 | 74 |
| 584 | 20240906 | 095100 | 363179900 | 5750 | 5730 | 5750 | 5730 | 552 |
| 585 | 20240906 | 095000 | 360006620 | 5720 | 5750 | 5750 | 5720 | 220 |
| 586 | 20240906 | 094900 | 358745930 | 5710 | 5710 | 5710 | 5710 | 50 |
| 587 | 20240906 | 094800 | 358460430 | 5710 | 5740 | 5750 | 5710 | 2711 |
| 588 | 20240906 | 094700 | 342954840 | 5750 | 5750 | 5750 | 5750 | 0 |
| 589 | 20240906 | 094600 | 342954840 | 5750 | 5740 | 5750 | 5720 | 850 |
| 590 | 20240906 | 094500 | 338082840 | 5720 | 5710 | 5720 | 5710 | 702 |
| 591 | 20240906 | 094400 | 334073390 | 5710 | 5740 | 5740 | 5710 | 4573 |
| 592 | 20240906 | 094300 | 307927460 | 5760 | 5760 | 5760 | 5760 | 100 |
| 593 | 20240906 | 094200 | 307351460 | 5730 | 5760 | 5760 | 5730 | 1354 |
| 594 | 20240906 | 094100 | 299554580 | 5760 | 5750 | 5760 | 5720 | 842 |
| 595 | 20240906 | 094000 | 294725520 | 5760 | 5760 | 5760 | 5760 | 0 |
| 596 | 20240906 | 093900 | 294725520 | 5760 | 5760 | 5760 | 5730 | 72 |
| 597 | 20240906 | 093800 | 294312270 | 5750 | 5750 | 5750 | 5750 | 0 |
| 598 | 20240906 | 093700 | 294312270 | 5750 | 5750 | 5760 | 5720 | 1247 |
| 599 | 20240906 | 093600 | 287158150 | 5750 | 5750 | 5750 | 5750 | 2128 |
| 600 | 20240906 | 093500 | 274922150 | 5750 | 5750 | 5750 | 5740 | 2084 |
| 601 | 20240906 | 093400 | 262943750 | 5760 | 5800 | 5820 | 5750 | 4352 |
| 602 | 20240906 | 093300 | 237784890 | 5800 | 5790 | 5800 | 5790 | 45 |
| 603 | 20240906 | 093200 | 237524090 | 5790 | 5800 | 5810 | 5790 | 447 |
| 604 | 20240906 | 093100 | 234930250 | 5800 | 5790 | 5800 | 5790 | 1439 |
| 605 | 20240906 | 093000 | 226595390 | 5800 | 5800 | 5800 | 5800 | 2171 |
| 606 | 20240906 | 092900 | 214003590 | 5800 | 5810 | 5810 | 5790 | 912 |
| 607 | 20240906 | 092800 | 208713910 | 5810 | 5830 | 5830 | 5810 | 1909 |
| 608 | 20240906 | 092700 | 197620400 | 5830 | 5830 | 5830 | 5830 | 274 |
| 609 | 20240906 | 092600 | 196022980 | 5830 | 5830 | 5830 | 5830 | 1 |
| 610 | 20240906 | 092500 | 196017150 | 5840 | 5840 | 5840 | 5840 | 200 |
| 611 | 20240906 | 092400 | 194849150 | 5840 | 5820 | 5840 | 5800 | 1001 |
| 612 | 20240906 | 092300 | 189026700 | 5810 | 5890 | 5890 | 5800 | 7911 |
| 613 | 20240906 | 092200 | 142858750 | 5870 | 5880 | 5880 | 5870 | 200 |
| 614 | 20240906 | 092100 | 141684110 | 5880 | 5890 | 5890 | 5880 | 1529 |
| 615 | 20240906 | 092000 | 132689990 | 5950 | 5950 | 5950 | 5950 | 0 |
| 616 | 20240906 | 091900 | 132689990 | 5950 | 5950 | 5950 | 5950 | 0 |
| 617 | 20240906 | 091800 | 132689990 | 5950 | 5920 | 5950 | 5890 | 3862 |
| 618 | 20240906 | 091700 | 109872370 | 5930 | 5930 | 5930 | 5930 | 48 |
| 619 | 20240906 | 091600 | 109587730 | 5970 | 5970 | 5970 | 5970 | 2 |
| 620 | 20240906 | 091500 | 109575790 | 5970 | 5960 | 5970 | 5910 | 5549 |
| 621 | 20240906 | 091400 | 76639930 | 5960 | 5960 | 5960 | 5960 | 1098 |
| 622 | 20240906 | 091300 | 70095850 | 5970 | 5970 | 5970 | 5970 | 200 |
| 623 | 20240906 | 091200 | 68901850 | 5960 | 5970 | 5970 | 5960 | 219 |
| 624 | 20240906 | 091100 | 67595420 | 5970 | 5970 | 5970 | 5970 | 285 |
| 625 | 20240906 | 091000 | 65893970 | 5960 | 5980 | 5980 | 5960 | 424 |
| 626 | 20240906 | 090900 | 63366900 | 5960 | 5980 | 5980 | 5960 | 252 |
| 627 | 20240906 | 090800 | 61863180 | 5980 | 5960 | 5980 | 5960 | 211 |
| 628 | 20240906 | 090700 | 60605400 | 5990 | 5990 | 6000 | 5970 | 514 |
| 629 | 20240906 | 090600 | 57536310 | 5990 | 5980 | 5990 | 5980 | 992 |
| 630 | 20240906 | 090500 | 51594730 | 5970 | 5940 | 5970 | 5940 | 984 |
| 631 | 20240906 | 090400 | 45721080 | 5940 | 5940 | 5940 | 5940 | 201 |
| 632 | 20240906 | 090300 | 44527140 | 5970 | 5970 | 5970 | 5970 | 163 |
| 633 | 20240906 | 090200 | 43554030 | 5970 | 5950 | 5970 | 5930 | 68 |
| 634 | 20240906 | 090100 | 43149990 | 5990 | 5960 | 5990 | 5950 | 402 |
| 635 | 20240906 | 090000 | 40754510 | 5960 | 5970 | 5970 | 5960 | 6827 |