30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 192600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 3 | 20240904 | 192500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 4 | 20240904 | 192400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 5 | 20240904 | 192300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 6 | 20240904 | 192200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 7 | 20240904 | 192100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 8 | 20240904 | 192000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 9 | 20240904 | 191900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 10 | 20240904 | 191800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 11 | 20240904 | 191700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 12 | 20240904 | 191600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 13 | 20240904 | 191500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 14 | 20240904 | 191400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 15 | 20240904 | 191300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 16 | 20240904 | 191200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 17 | 20240904 | 191100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 18 | 20240904 | 191000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 19 | 20240904 | 190900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 20 | 20240904 | 190800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 21 | 20240904 | 190700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 22 | 20240904 | 190600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 23 | 20240904 | 190500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 24 | 20240904 | 190400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 25 | 20240904 | 190300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 26 | 20240904 | 190200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 27 | 20240904 | 190100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 28 | 20240904 | 190000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 29 | 20240904 | 185900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 30 | 20240904 | 185800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 31 | 20240904 | 185700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 32 | 20240904 | 185600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 33 | 20240904 | 185500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 34 | 20240904 | 185400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 35 | 20240904 | 185300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 36 | 20240904 | 185200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 37 | 20240904 | 185100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 38 | 20240904 | 185000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 39 | 20240904 | 184900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 40 | 20240904 | 184800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 41 | 20240904 | 184700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 42 | 20240904 | 184600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 43 | 20240904 | 184500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 44 | 20240904 | 184400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 45 | 20240904 | 184300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 46 | 20240904 | 184200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 47 | 20240904 | 184100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 48 | 20240904 | 184000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 49 | 20240904 | 183900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 50 | 20240904 | 183800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 51 | 20240904 | 183700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 52 | 20240904 | 183600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 53 | 20240904 | 183500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 54 | 20240904 | 183400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 55 | 20240904 | 183300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 56 | 20240904 | 183200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 57 | 20240904 | 183100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 58 | 20240904 | 183000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 59 | 20240904 | 182900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 60 | 20240904 | 182800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 61 | 20240904 | 182700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 62 | 20240904 | 182600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 63 | 20240904 | 182500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 64 | 20240904 | 182400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 65 | 20240904 | 182300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 66 | 20240904 | 182200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 67 | 20240904 | 182100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 68 | 20240904 | 182000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 69 | 20240904 | 181900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 70 | 20240904 | 181800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 71 | 20240904 | 181700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 72 | 20240904 | 181600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 73 | 20240904 | 181500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 74 | 20240904 | 181400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 75 | 20240904 | 181300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 76 | 20240904 | 181200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 77 | 20240904 | 181100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 78 | 20240904 | 181000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 79 | 20240904 | 180900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 80 | 20240904 | 180800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 81 | 20240904 | 180700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 82 | 20240904 | 180600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 83 | 20240904 | 180500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 84 | 20240904 | 180400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 85 | 20240904 | 180300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 86 | 20240904 | 180200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 87 | 20240904 | 180100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 88 | 20240904 | 180000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 89 | 20240904 | 175900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 90 | 20240904 | 175800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 91 | 20240904 | 175700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 92 | 20240904 | 175600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 93 | 20240904 | 175500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 94 | 20240904 | 175400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 95 | 20240904 | 175300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 96 | 20240904 | 175200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 97 | 20240904 | 175100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 98 | 20240904 | 175000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 99 | 20240904 | 174900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 100 | 20240904 | 174800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 101 | 20240904 | 174700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 102 | 20240904 | 174600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 103 | 20240904 | 174500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 104 | 20240904 | 174400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 105 | 20240904 | 174300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 106 | 20240904 | 174200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 107 | 20240904 | 174100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 108 | 20240904 | 174000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 109 | 20240904 | 173900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 110 | 20240904 | 173800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 111 | 20240904 | 173700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 112 | 20240904 | 173600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 113 | 20240904 | 173500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 114 | 20240904 | 173400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 115 | 20240904 | 173300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 116 | 20240904 | 173200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 117 | 20240904 | 173100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 118 | 20240904 | 173000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 119 | 20240904 | 172900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 120 | 20240904 | 172800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 121 | 20240904 | 172700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 122 | 20240904 | 172600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 123 | 20240904 | 172500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 124 | 20240904 | 172400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 125 | 20240904 | 172300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 126 | 20240904 | 172200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 127 | 20240904 | 172100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 128 | 20240904 | 172000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 129 | 20240904 | 171900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 130 | 20240904 | 171800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 131 | 20240904 | 171700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 132 | 20240904 | 171600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 133 | 20240904 | 171500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 134 | 20240904 | 171400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 135 | 20240904 | 171300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 136 | 20240904 | 171200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 137 | 20240904 | 171100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 138 | 20240904 | 171000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 139 | 20240904 | 170900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 140 | 20240904 | 170800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 141 | 20240904 | 170700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 142 | 20240904 | 170600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 143 | 20240904 | 170500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 144 | 20240904 | 170400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 145 | 20240904 | 170300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 146 | 20240904 | 170200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 147 | 20240904 | 170100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 148 | 20240904 | 170000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 149 | 20240904 | 165900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 150 | 20240904 | 165800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 151 | 20240904 | 165700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 152 | 20240904 | 165600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 153 | 20240904 | 165500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 154 | 20240904 | 165400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 155 | 20240904 | 165300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 156 | 20240904 | 165200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 157 | 20240904 | 165100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 158 | 20240904 | 165000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 159 | 20240904 | 164900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 160 | 20240904 | 164800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 161 | 20240904 | 164700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 162 | 20240904 | 164600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 163 | 20240904 | 164500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 164 | 20240904 | 164400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 165 | 20240904 | 164300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 166 | 20240904 | 164200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 167 | 20240904 | 164100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 168 | 20240904 | 164000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 169 | 20240904 | 163900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 170 | 20240904 | 163800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 171 | 20240904 | 163700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 172 | 20240904 | 163600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 173 | 20240904 | 163500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 174 | 20240904 | 163400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 175 | 20240904 | 163300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 176 | 20240904 | 163200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 177 | 20240904 | 163100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 178 | 20240904 | 163000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 179 | 20240904 | 162900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 180 | 20240904 | 162800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 181 | 20240904 | 162700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 182 | 20240904 | 162600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 183 | 20240904 | 162500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 184 | 20240904 | 162400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 185 | 20240904 | 162300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 186 | 20240904 | 162200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 187 | 20240904 | 162100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 188 | 20240904 | 162000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 189 | 20240904 | 161900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 190 | 20240904 | 161800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 191 | 20240904 | 161700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 192 | 20240904 | 161600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 193 | 20240904 | 161500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 194 | 20240904 | 161400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 195 | 20240904 | 161300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 196 | 20240904 | 161200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 197 | 20240904 | 161100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 198 | 20240904 | 161000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 199 | 20240904 | 160900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 200 | 20240904 | 160800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 201 | 20240904 | 160700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 202 | 20240904 | 160600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 203 | 20240904 | 160500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 204 | 20240904 | 160400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 205 | 20240904 | 160300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 206 | 20240904 | 160200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 207 | 20240904 | 160100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 208 | 20240904 | 160000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 209 | 20240904 | 155900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 210 | 20240904 | 155800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 211 | 20240904 | 155700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 212 | 20240904 | 155600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 213 | 20240904 | 155500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 214 | 20240904 | 155400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 215 | 20240904 | 155300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 216 | 20240904 | 155200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 217 | 20240904 | 155100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 218 | 20240904 | 155000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 219 | 20240904 | 154900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 220 | 20240904 | 154800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 221 | 20240904 | 154700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 222 | 20240904 | 154600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 223 | 20240904 | 154500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 224 | 20240904 | 154400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 225 | 20240904 | 154300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 226 | 20240904 | 154200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 227 | 20240904 | 154100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 228 | 20240904 | 154000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 229 | 20240904 | 153900 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 230 | 20240904 | 153800 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 231 | 20240904 | 153700 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 232 | 20240904 | 153600 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 233 | 20240904 | 153500 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 234 | 20240904 | 153400 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 235 | 20240904 | 153300 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 236 | 20240904 | 153200 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 237 | 20240904 | 153100 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 0 |
| 238 | 20240904 | 153000 | 1689760720 | 5720 | 5720 | 5720 | 5720 | 1976 |
| 239 | 20240904 | 152900 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 240 | 20240904 | 152800 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 241 | 20240904 | 152700 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 242 | 20240904 | 152600 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 243 | 20240904 | 152500 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 244 | 20240904 | 152400 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 245 | 20240904 | 152300 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 246 | 20240904 | 152200 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 247 | 20240904 | 152100 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 248 | 20240904 | 152000 | 1678458000 | 5710 | 5710 | 5710 | 5710 | 0 |
| 249 | 20240904 | 151900 | 1678458000 | 5710 | 5710 | 5720 | 5710 | 1047 |
| 250 | 20240904 | 151800 | 1672479590 | 5710 | 5700 | 5720 | 5700 | 512 |
| 251 | 20240904 | 151700 | 1669555930 | 5690 | 5700 | 5700 | 5690 | 653 |
| 252 | 20240904 | 151600 | 1665835330 | 5690 | 5690 | 5690 | 5690 | 0 |
| 253 | 20240904 | 151500 | 1665835330 | 5690 | 5690 | 5700 | 5690 | 1244 |
| 254 | 20240904 | 151400 | 1658756470 | 5680 | 5680 | 5690 | 5670 | 2918 |
| 255 | 20240904 | 151300 | 1642183330 | 5700 | 5700 | 5700 | 5680 | 984 |
| 256 | 20240904 | 151200 | 1636585130 | 5710 | 5710 | 5710 | 5710 | 2545 |
| 257 | 20240904 | 151100 | 1622053180 | 5700 | 5740 | 5740 | 5670 | 1629 |
| 258 | 20240904 | 151000 | 1612774470 | 5750 | 5750 | 5750 | 5750 | 0 |
| 259 | 20240904 | 150900 | 1612774470 | 5750 | 5750 | 5750 | 5750 | 143 |
| 260 | 20240904 | 150800 | 1611952220 | 5780 | 5760 | 5780 | 5760 | 400 |
| 261 | 20240904 | 150700 | 1609642030 | 5760 | 5760 | 5760 | 5760 | 6 |
| 262 | 20240904 | 150600 | 1609607470 | 5760 | 5760 | 5760 | 5760 | 68 |
| 263 | 20240904 | 150500 | 1609215790 | 5780 | 5780 | 5780 | 5780 | 0 |
| 264 | 20240904 | 150400 | 1609215790 | 5780 | 5780 | 5780 | 5780 | 1235 |
| 265 | 20240904 | 150300 | 1602077490 | 5780 | 5780 | 5780 | 5780 | 2859 |
| 266 | 20240904 | 150200 | 1585552470 | 5780 | 5790 | 5790 | 5780 | 321 |
| 267 | 20240904 | 150100 | 1583696900 | 5790 | 5790 | 5790 | 5780 | 309 |
| 268 | 20240904 | 150000 | 1581908200 | 5780 | 5800 | 5800 | 5780 | 2070 |
| 269 | 20240904 | 145900 | 1569906840 | 5800 | 5820 | 5820 | 5780 | 1494 |
| 270 | 20240904 | 145800 | 1561234500 | 5810 | 5800 | 5810 | 5790 | 7728 |
| 271 | 20240904 | 145700 | 1516348690 | 5800 | 5790 | 5800 | 5790 | 691 |
| 272 | 20240904 | 145600 | 1512347790 | 5790 | 5780 | 5790 | 5780 | 1438 |
| 273 | 20240904 | 145500 | 1504032020 | 5780 | 5760 | 5780 | 5760 | 1684 |
| 274 | 20240904 | 145400 | 1494301500 | 5760 | 5790 | 5800 | 5760 | 3441 |
| 275 | 20240904 | 145300 | 1474396670 | 5790 | 5700 | 5800 | 5700 | 7263 |
| 276 | 20240904 | 145200 | 1432685810 | 5700 | 5690 | 5700 | 5690 | 1081 |
| 277 | 20240904 | 145100 | 1426534640 | 5690 | 5680 | 5690 | 5680 | 1519 |
| 278 | 20240904 | 145000 | 1417891940 | 5670 | 5670 | 5670 | 5670 | 0 |
| 279 | 20240904 | 144900 | 1417891940 | 5670 | 5680 | 5680 | 5670 | 2 |
| 280 | 20240904 | 144800 | 1417880590 | 5670 | 5670 | 5670 | 5670 | 131 |
| 281 | 20240904 | 144700 | 1417137820 | 5670 | 5670 | 5670 | 5670 | 0 |
| 282 | 20240904 | 144600 | 1417137820 | 5670 | 5670 | 5670 | 5670 | 10 |
| 283 | 20240904 | 144500 | 1417081120 | 5670 | 5690 | 5690 | 5670 | 1125 |
| 284 | 20240904 | 144400 | 1410682370 | 5660 | 5660 | 5660 | 5660 | 0 |
| 285 | 20240904 | 144300 | 1410682370 | 5660 | 5670 | 5670 | 5660 | 5065 |
| 286 | 20240904 | 144200 | 1382013390 | 5670 | 5690 | 5690 | 5670 | 1208 |
| 287 | 20240904 | 144100 | 1375155810 | 5690 | 5690 | 5690 | 5690 | 1496 |
| 288 | 20240904 | 144000 | 1366643570 | 5690 | 5690 | 5690 | 5690 | 70 |
| 289 | 20240904 | 143900 | 1366245270 | 5690 | 5690 | 5690 | 5680 | 528 |
| 290 | 20240904 | 143800 | 1363240970 | 5690 | 5690 | 5690 | 5690 | 20 |
| 291 | 20240904 | 143700 | 1363127170 | 5700 | 5700 | 5700 | 5700 | 0 |
| 292 | 20240904 | 143600 | 1363127170 | 5700 | 5700 | 5700 | 5680 | 1036 |
| 293 | 20240904 | 143500 | 1357222000 | 5700 | 5700 | 5700 | 5700 | 104 |
| 294 | 20240904 | 143400 | 1356629200 | 5680 | 5690 | 5690 | 5680 | 11 |
| 295 | 20240904 | 143300 | 1356566660 | 5680 | 5680 | 5680 | 5680 | 50 |
| 296 | 20240904 | 143200 | 1356282660 | 5680 | 5700 | 5700 | 5680 | 97 |
| 297 | 20240904 | 143100 | 1355730860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 298 | 20240904 | 143000 | 1355730860 | 5700 | 5700 | 5700 | 5700 | 0 |
| 299 | 20240904 | 142900 | 1355730860 | 5700 | 5690 | 5700 | 5690 | 150 |
| 300 | 20240904 | 142800 | 1354876360 | 5700 | 5700 | 5700 | 5700 | 10 |
| 301 | 20240904 | 142700 | 1354819360 | 5700 | 5700 | 5700 | 5700 | 1618 |
| 302 | 20240904 | 142600 | 1345596760 | 5700 | 5700 | 5700 | 5700 | 2657 |
| 303 | 20240904 | 142500 | 1330451860 | 5700 | 5680 | 5700 | 5680 | 2501 |
| 304 | 20240904 | 142400 | 1316232180 | 5680 | 5670 | 5680 | 5670 | 1835 |
| 305 | 20240904 | 142300 | 1305809400 | 5680 | 5680 | 5680 | 5680 | 0 |
| 306 | 20240904 | 142200 | 1305809400 | 5680 | 5670 | 5680 | 5660 | 6 |
| 307 | 20240904 | 142100 | 1305775410 | 5680 | 5660 | 5680 | 5660 | 1200 |
| 308 | 20240904 | 142000 | 1298979410 | 5660 | 5680 | 5680 | 5660 | 4011 |
| 309 | 20240904 | 141900 | 1276274210 | 5680 | 5680 | 5680 | 5680 | 0 |
| 310 | 20240904 | 141800 | 1276274210 | 5680 | 5680 | 5680 | 5660 | 5600 |
| 311 | 20240904 | 141700 | 1244562400 | 5680 | 5680 | 5680 | 5680 | 4 |
| 312 | 20240904 | 141600 | 1244539680 | 5680 | 5680 | 5680 | 5680 | 1 |
| 313 | 20240904 | 141500 | 1244534000 | 5680 | 5680 | 5680 | 5680 | 200 |
| 314 | 20240904 | 141400 | 1243398000 | 5680 | 5690 | 5690 | 5680 | 469 |
| 315 | 20240904 | 141300 | 1240733780 | 5680 | 5680 | 5680 | 5680 | 597 |
| 316 | 20240904 | 141200 | 1237342820 | 5670 | 5680 | 5680 | 5670 | 2769 |
| 317 | 20240904 | 141100 | 1221641000 | 5680 | 5680 | 5680 | 5680 | 0 |
| 318 | 20240904 | 141000 | 1221641000 | 5680 | 5680 | 5680 | 5680 | 100 |
| 319 | 20240904 | 140900 | 1221073000 | 5670 | 5670 | 5670 | 5670 | 51 |
| 320 | 20240904 | 140800 | 1220783830 | 5670 | 5670 | 5670 | 5670 | 246 |
| 321 | 20240904 | 140700 | 1219389010 | 5670 | 5680 | 5680 | 5670 | 1060 |
| 322 | 20240904 | 140600 | 1213375280 | 5680 | 5680 | 5680 | 5680 | 2956 |
| 323 | 20240904 | 140500 | 1196585200 | 5680 | 5680 | 5680 | 5680 | 200 |
| 324 | 20240904 | 140400 | 1195449200 | 5680 | 5680 | 5680 | 5680 | 1055 |
| 325 | 20240904 | 140300 | 1189456800 | 5680 | 5690 | 5690 | 5680 | 3409 |
| 326 | 20240904 | 140200 | 1170089590 | 5690 | 5690 | 5690 | 5690 | 696 |
| 327 | 20240904 | 140100 | 1166129350 | 5700 | 5690 | 5700 | 5690 | 518 |
| 328 | 20240904 | 140000 | 1163181810 | 5690 | 5690 | 5690 | 5690 | 344 |
| 329 | 20240904 | 135900 | 1161224450 | 5690 | 5690 | 5690 | 5690 | 6 |
| 330 | 20240904 | 135800 | 1161190310 | 5690 | 5690 | 5690 | 5690 | 159 |
| 331 | 20240904 | 135700 | 1160285600 | 5690 | 5690 | 5690 | 5690 | 1508 |
| 332 | 20240904 | 135600 | 1151705080 | 5690 | 5680 | 5690 | 5680 | 511 |
| 333 | 20240904 | 135500 | 1148802490 | 5690 | 5700 | 5700 | 5690 | 3220 |
| 334 | 20240904 | 135400 | 1130470560 | 5700 | 5700 | 5700 | 5700 | 132 |
| 335 | 20240904 | 135300 | 1129718160 | 5700 | 5700 | 5700 | 5700 | 6393 |
| 336 | 20240904 | 135200 | 1093278060 | 5700 | 5710 | 5710 | 5700 | 2355 |
| 337 | 20240904 | 135100 | 1079853730 | 5710 | 5720 | 5720 | 5710 | 630 |
| 338 | 20240904 | 135000 | 1076256390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 339 | 20240904 | 134900 | 1076256390 | 5710 | 5710 | 5710 | 5710 | 0 |
| 340 | 20240904 | 134800 | 1076256390 | 5710 | 5710 | 5710 | 5710 | 450 |
| 341 | 20240904 | 134700 | 1073686890 | 5710 | 5710 | 5710 | 5710 | 0 |
| 342 | 20240904 | 134600 | 1073686890 | 5710 | 5710 | 5710 | 5710 | 1 |
| 343 | 20240904 | 134500 | 1073681180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 344 | 20240904 | 134400 | 1073681180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 345 | 20240904 | 134300 | 1073681180 | 5710 | 5710 | 5710 | 5710 | 0 |
| 346 | 20240904 | 134200 | 1073681180 | 5710 | 5710 | 5710 | 5710 | 7 |
| 347 | 20240904 | 134100 | 1073641210 | 5710 | 5720 | 5720 | 5710 | 251 |
| 348 | 20240904 | 134000 | 1072206000 | 5720 | 5720 | 5720 | 5720 | 301 |
| 349 | 20240904 | 133900 | 1070484280 | 5720 | 5720 | 5720 | 5720 | 2 |
| 350 | 20240904 | 133800 | 1070472840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 351 | 20240904 | 133700 | 1070472840 | 5710 | 5710 | 5710 | 5710 | 0 |
| 352 | 20240904 | 133600 | 1070472840 | 5710 | 5710 | 5710 | 5710 | 754 |
| 353 | 20240904 | 133500 | 1066167500 | 5710 | 5710 | 5710 | 5710 | 626 |
| 354 | 20240904 | 133400 | 1062593040 | 5710 | 5710 | 5710 | 5710 | 0 |
| 355 | 20240904 | 133300 | 1062593040 | 5710 | 5710 | 5710 | 5710 | 50 |
| 356 | 20240904 | 133200 | 1062307540 | 5710 | 5710 | 5710 | 5710 | 5 |
| 357 | 20240904 | 133100 | 1062278990 | 5710 | 5710 | 5710 | 5710 | 430 |
| 358 | 20240904 | 133000 | 1059823690 | 5710 | 5710 | 5710 | 5710 | 66 |
| 359 | 20240904 | 132900 | 1059446830 | 5710 | 5710 | 5710 | 5710 | 1 |
| 360 | 20240904 | 132800 | 1059441120 | 5710 | 5710 | 5710 | 5710 | 1094 |
| 361 | 20240904 | 132700 | 1053194380 | 5710 | 5710 | 5710 | 5710 | 0 |
| 362 | 20240904 | 132600 | 1053194380 | 5710 | 5720 | 5720 | 5710 | 824 |
| 363 | 20240904 | 132500 | 1048488890 | 5720 | 5720 | 5720 | 5720 | 800 |
| 364 | 20240904 | 132400 | 1043912890 | 5710 | 5720 | 5720 | 5710 | 701 |
| 365 | 20240904 | 132300 | 1039910170 | 5720 | 5710 | 5720 | 5710 | 21 |
| 366 | 20240904 | 132200 | 1039790250 | 5720 | 5710 | 5720 | 5710 | 180 |
| 367 | 20240904 | 132100 | 1038761450 | 5720 | 5720 | 5720 | 5720 | 5 |
| 368 | 20240904 | 132000 | 1038732850 | 5720 | 5730 | 5730 | 5720 | 245 |
| 369 | 20240904 | 131900 | 1037331400 | 5730 | 5720 | 5730 | 5720 | 6 |
| 370 | 20240904 | 131800 | 1037297030 | 5720 | 5720 | 5720 | 5720 | 763 |
| 371 | 20240904 | 131700 | 1032932670 | 5730 | 5730 | 5730 | 5730 | 169 |
| 372 | 20240904 | 131600 | 1031964300 | 5740 | 5740 | 5740 | 5740 | 84 |
| 373 | 20240904 | 131500 | 1031482140 | 5740 | 5740 | 5740 | 5740 | 0 |
| 374 | 20240904 | 131400 | 1031482140 | 5740 | 5740 | 5740 | 5740 | 179 |
| 375 | 20240904 | 131300 | 1030454680 | 5740 | 5740 | 5740 | 5740 | 2 |
| 376 | 20240904 | 131200 | 1030443200 | 5750 | 5750 | 5750 | 5750 | 0 |
| 377 | 20240904 | 131100 | 1030443200 | 5750 | 5730 | 5750 | 5730 | 732 |
| 378 | 20240904 | 131000 | 1026241360 | 5730 | 5730 | 5730 | 5730 | 50 |
| 379 | 20240904 | 130900 | 1025954860 | 5730 | 5730 | 5730 | 5730 | 484 |
| 380 | 20240904 | 130800 | 1023181540 | 5730 | 5720 | 5730 | 5720 | 35 |
| 381 | 20240904 | 130700 | 1022981330 | 5710 | 5710 | 5710 | 5710 | 2 |
| 382 | 20240904 | 130600 | 1022969910 | 5710 | 5710 | 5710 | 5710 | 400 |
| 383 | 20240904 | 130500 | 1020685910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 384 | 20240904 | 130400 | 1020685910 | 5710 | 5710 | 5710 | 5710 | 0 |
| 385 | 20240904 | 130300 | 1020685910 | 5710 | 5710 | 5710 | 5710 | 2 |
| 386 | 20240904 | 130200 | 1020674490 | 5710 | 5710 | 5710 | 5710 | 81 |
| 387 | 20240904 | 130100 | 1020211980 | 5710 | 5710 | 5710 | 5710 | 0 |
| 388 | 20240904 | 130000 | 1020211980 | 5710 | 5710 | 5710 | 5710 | 239 |
| 389 | 20240904 | 125900 | 1018847290 | 5720 | 5720 | 5720 | 5720 | 100 |
| 390 | 20240904 | 125800 | 1018275290 | 5720 | 5720 | 5720 | 5720 | 1 |
| 391 | 20240904 | 125700 | 1018269570 | 5720 | 5700 | 5720 | 5700 | 275 |
| 392 | 20240904 | 125600 | 1016701570 | 5710 | 5710 | 5710 | 5710 | 301 |
| 393 | 20240904 | 125500 | 1014982860 | 5710 | 5710 | 5710 | 5710 | 149 |
| 394 | 20240904 | 125400 | 1014132070 | 5710 | 5710 | 5710 | 5700 | 2829 |
| 395 | 20240904 | 125300 | 997987440 | 5710 | 5710 | 5710 | 5710 | 1 |
| 396 | 20240904 | 125200 | 997981730 | 5710 | 5700 | 5710 | 5700 | 722 |
| 397 | 20240904 | 125100 | 993866230 | 5710 | 5710 | 5710 | 5710 | 20 |
| 398 | 20240904 | 125000 | 993752030 | 5710 | 5710 | 5710 | 5710 | 1408 |
| 399 | 20240904 | 124900 | 985712350 | 5710 | 5710 | 5710 | 5710 | 1576 |
| 400 | 20240904 | 124800 | 976713390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 401 | 20240904 | 124700 | 976713390 | 5700 | 5700 | 5700 | 5700 | 10 |
| 402 | 20240904 | 124600 | 976656390 | 5710 | 5710 | 5710 | 5700 | 510 |
| 403 | 20240904 | 124500 | 973744370 | 5710 | 5710 | 5710 | 5710 | 1157 |
| 404 | 20240904 | 124400 | 967137900 | 5710 | 5710 | 5710 | 5700 | 968 |
| 405 | 20240904 | 124300 | 961610660 | 5710 | 5710 | 5710 | 5710 | 2307 |
| 406 | 20240904 | 124200 | 948437690 | 5710 | 5710 | 5710 | 5710 | 1000 |
| 407 | 20240904 | 124100 | 942727690 | 5710 | 5710 | 5710 | 5710 | 0 |
| 408 | 20240904 | 124000 | 942727690 | 5710 | 5710 | 5710 | 5710 | 200 |
| 409 | 20240904 | 123900 | 941585690 | 5700 | 5700 | 5700 | 5700 | 259 |
| 410 | 20240904 | 123800 | 940109390 | 5700 | 5700 | 5700 | 5700 | 0 |
| 411 | 20240904 | 123700 | 940109390 | 5700 | 5710 | 5710 | 5700 | 92 |
| 412 | 20240904 | 123600 | 939584960 | 5710 | 5710 | 5710 | 5710 | 0 |
| 413 | 20240904 | 123500 | 939584960 | 5710 | 5710 | 5710 | 5700 | 2971 |
| 414 | 20240904 | 123400 | 922649760 | 5710 | 5700 | 5710 | 5700 | 1092 |
| 415 | 20240904 | 123300 | 916422140 | 5700 | 5700 | 5700 | 5700 | 3978 |
| 416 | 20240904 | 123200 | 893747540 | 5710 | 5700 | 5710 | 5700 | 427 |
| 417 | 20240904 | 123100 | 891313380 | 5710 | 5710 | 5710 | 5710 | 2657 |
| 418 | 20240904 | 123000 | 876141910 | 5710 | 5720 | 5720 | 5710 | 4437 |
| 419 | 20240904 | 122900 | 850806140 | 5720 | 5720 | 5720 | 5720 | 3323 |
| 420 | 20240904 | 122800 | 831798580 | 5720 | 5730 | 5730 | 5720 | 1213 |
| 421 | 20240904 | 122700 | 824858090 | 5730 | 5730 | 5730 | 5730 | 281 |
| 422 | 20240904 | 122600 | 823247960 | 5730 | 5730 | 5730 | 5730 | 112 |
| 423 | 20240904 | 122500 | 822606200 | 5730 | 5730 | 5730 | 5730 | 32 |
| 424 | 20240904 | 122400 | 822422840 | 5730 | 5730 | 5730 | 5730 | 368 |
| 425 | 20240904 | 122300 | 820314200 | 5730 | 5730 | 5730 | 5720 | 250 |
| 426 | 20240904 | 122200 | 818882200 | 5730 | 5730 | 5730 | 5730 | 201 |
| 427 | 20240904 | 122100 | 817730470 | 5740 | 5730 | 5740 | 5730 | 77 |
| 428 | 20240904 | 122000 | 817289080 | 5740 | 5740 | 5740 | 5740 | 1 |
| 429 | 20240904 | 121900 | 817283340 | 5740 | 5740 | 5740 | 5740 | 201 |
| 430 | 20240904 | 121800 | 816129600 | 5740 | 5720 | 5740 | 5720 | 2 |
| 431 | 20240904 | 121700 | 816118140 | 5740 | 5730 | 5740 | 5730 | 1601 |
| 432 | 20240904 | 121600 | 806943900 | 5730 | 5740 | 5740 | 5730 | 1175 |
| 433 | 20240904 | 121500 | 800208500 | 5740 | 5740 | 5740 | 5740 | 399 |
| 434 | 20240904 | 121400 | 797918240 | 5740 | 5740 | 5740 | 5740 | 7 |
| 435 | 20240904 | 121300 | 797878060 | 5740 | 5740 | 5740 | 5740 | 122 |
| 436 | 20240904 | 121200 | 797177780 | 5740 | 5740 | 5740 | 5740 | 1600 |
| 437 | 20240904 | 121100 | 787993780 | 5750 | 5750 | 5750 | 5740 | 441 |
| 438 | 20240904 | 121000 | 785461430 | 5750 | 5760 | 5760 | 5750 | 6040 |
| 439 | 20240904 | 120900 | 750729160 | 5770 | 5780 | 5780 | 5770 | 217 |
| 440 | 20240904 | 120800 | 749476360 | 5780 | 5780 | 5780 | 5780 | 101 |
| 441 | 20240904 | 120700 | 748892580 | 5780 | 5760 | 5780 | 5750 | 790 |
| 442 | 20240904 | 120600 | 744331720 | 5770 | 5770 | 5770 | 5770 | 200 |
| 443 | 20240904 | 120500 | 743177720 | 5770 | 5770 | 5770 | 5770 | 56 |
| 444 | 20240904 | 120400 | 742854600 | 5770 | 5770 | 5770 | 5770 | 60 |
| 445 | 20240904 | 120300 | 742508400 | 5770 | 5770 | 5770 | 5770 | 0 |
| 446 | 20240904 | 120200 | 742508400 | 5770 | 5760 | 5770 | 5760 | 11 |
| 447 | 20240904 | 120100 | 742445030 | 5760 | 5760 | 5760 | 5760 | 300 |
| 448 | 20240904 | 120000 | 740717030 | 5750 | 5750 | 5750 | 5750 | 0 |
| 449 | 20240904 | 115900 | 740717030 | 5750 | 5750 | 5750 | 5750 | 0 |
| 450 | 20240904 | 115800 | 740717030 | 5750 | 5760 | 5760 | 5750 | 2500 |
| 451 | 20240904 | 115700 | 726327540 | 5760 | 5760 | 5760 | 5760 | 500 |
| 452 | 20240904 | 115600 | 723447540 | 5760 | 5760 | 5760 | 5760 | 711 |
| 453 | 20240904 | 115500 | 719352180 | 5770 | 5770 | 5770 | 5770 | 986 |
| 454 | 20240904 | 115400 | 713662960 | 5780 | 5780 | 5780 | 5780 | 0 |
| 455 | 20240904 | 115300 | 713662960 | 5780 | 5780 | 5780 | 5780 | 10 |
| 456 | 20240904 | 115200 | 713605160 | 5780 | 5780 | 5780 | 5780 | 0 |
| 457 | 20240904 | 115100 | 713605160 | 5780 | 5780 | 5780 | 5780 | 0 |
| 458 | 20240904 | 115000 | 713605160 | 5780 | 5780 | 5780 | 5780 | 0 |
| 459 | 20240904 | 114900 | 713605160 | 5780 | 5780 | 5780 | 5780 | 42 |
| 460 | 20240904 | 114800 | 713362400 | 5780 | 5780 | 5780 | 5780 | 0 |
| 461 | 20240904 | 114700 | 713362400 | 5780 | 5780 | 5780 | 5780 | 866 |
| 462 | 20240904 | 114600 | 708356920 | 5770 | 5770 | 5770 | 5770 | 100 |
| 463 | 20240904 | 114500 | 707779920 | 5770 | 5770 | 5770 | 5770 | 0 |
| 464 | 20240904 | 114400 | 707779920 | 5770 | 5770 | 5770 | 5770 | 0 |
| 465 | 20240904 | 114300 | 707779920 | 5770 | 5770 | 5770 | 5770 | 0 |
| 466 | 20240904 | 114200 | 707779920 | 5770 | 5770 | 5770 | 5770 | 1 |
| 467 | 20240904 | 114100 | 707774150 | 5780 | 5780 | 5780 | 5780 | 25 |
| 468 | 20240904 | 114000 | 707629650 | 5780 | 5780 | 5780 | 5780 | 53 |
| 469 | 20240904 | 113900 | 707323310 | 5780 | 5780 | 5780 | 5780 | 1100 |
| 470 | 20240904 | 113800 | 700965310 | 5780 | 5780 | 5780 | 5780 | 0 |
| 471 | 20240904 | 113700 | 700965310 | 5780 | 5780 | 5780 | 5780 | 1 |
| 472 | 20240904 | 113600 | 700959530 | 5780 | 5780 | 5780 | 5780 | 213 |
| 473 | 20240904 | 113500 | 699728390 | 5780 | 5780 | 5780 | 5780 | 572 |
| 474 | 20240904 | 113400 | 696422230 | 5780 | 5780 | 5780 | 5780 | 0 |
| 475 | 20240904 | 113300 | 696422230 | 5780 | 5780 | 5780 | 5780 | 0 |
| 476 | 20240904 | 113200 | 696422230 | 5780 | 5780 | 5780 | 5780 | 174 |
| 477 | 20240904 | 113100 | 695416510 | 5780 | 5780 | 5780 | 5780 | 600 |
| 478 | 20240904 | 113000 | 691948510 | 5800 | 5790 | 5800 | 5790 | 65 |
| 479 | 20240904 | 112900 | 691571760 | 5790 | 5790 | 5790 | 5790 | 0 |
| 480 | 20240904 | 112800 | 691571760 | 5790 | 5790 | 5790 | 5790 | 978 |
| 481 | 20240904 | 112700 | 685909140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 482 | 20240904 | 112600 | 685909140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 483 | 20240904 | 112500 | 685909140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 484 | 20240904 | 112400 | 685909140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 485 | 20240904 | 112300 | 685909140 | 5790 | 5790 | 5790 | 5790 | 0 |
| 486 | 20240904 | 112200 | 685909140 | 5790 | 5790 | 5790 | 5790 | 1 |
| 487 | 20240904 | 112100 | 685903350 | 5800 | 5800 | 5800 | 5800 | 0 |
| 488 | 20240904 | 112000 | 685903350 | 5800 | 5800 | 5800 | 5800 | 200 |
| 489 | 20240904 | 111900 | 684743350 | 5800 | 5790 | 5800 | 5790 | 1822 |
| 490 | 20240904 | 111800 | 674178770 | 5780 | 5790 | 5790 | 5780 | 1214 |
| 491 | 20240904 | 111700 | 667161650 | 5790 | 5790 | 5790 | 5790 | 997 |
| 492 | 20240904 | 111600 | 661389020 | 5790 | 5790 | 5790 | 5790 | 6 |
| 493 | 20240904 | 111500 | 661354280 | 5790 | 5790 | 5790 | 5790 | 85 |
| 494 | 20240904 | 111400 | 660862130 | 5790 | 5800 | 5800 | 5790 | 56 |
| 495 | 20240904 | 111300 | 660537830 | 5800 | 5800 | 5800 | 5800 | 5 |
| 496 | 20240904 | 111200 | 660508830 | 5800 | 5800 | 5800 | 5800 | 2 |
| 497 | 20240904 | 111100 | 660497230 | 5800 | 5800 | 5800 | 5800 | 1 |
| 498 | 20240904 | 111000 | 660491430 | 5800 | 5800 | 5800 | 5800 | 844 |
| 499 | 20240904 | 110900 | 655596230 | 5810 | 5810 | 5810 | 5810 | 7 |
| 500 | 20240904 | 110800 | 655555560 | 5800 | 5800 | 5800 | 5800 | 26 |
| 501 | 20240904 | 110700 | 655404760 | 5800 | 5800 | 5800 | 5800 | 5 |
| 502 | 20240904 | 110600 | 655375760 | 5800 | 5800 | 5800 | 5800 | 1 |
| 503 | 20240904 | 110500 | 655369960 | 5800 | 5800 | 5800 | 5800 | 1011 |
| 504 | 20240904 | 110400 | 649506160 | 5800 | 5810 | 5810 | 5800 | 778 |
| 505 | 20240904 | 110300 | 644993750 | 5800 | 5800 | 5800 | 5790 | 288 |
| 506 | 20240904 | 110200 | 643323360 | 5800 | 5800 | 5800 | 5800 | 1 |
| 507 | 20240904 | 110100 | 643317560 | 5790 | 5790 | 5790 | 5790 | 0 |
| 508 | 20240904 | 110000 | 643317560 | 5790 | 5790 | 5790 | 5790 | 135 |
| 509 | 20240904 | 105900 | 642535910 | 5790 | 5790 | 5790 | 5790 | 5 |
| 510 | 20240904 | 105800 | 642506960 | 5770 | 5790 | 5790 | 5770 | 12 |
| 511 | 20240904 | 105700 | 642437680 | 5790 | 5790 | 5790 | 5760 | 1607 |
| 512 | 20240904 | 105600 | 633170910 | 5790 | 5790 | 5790 | 5790 | 404 |
| 513 | 20240904 | 105500 | 630831750 | 5800 | 5800 | 5800 | 5800 | 104 |
| 514 | 20240904 | 105400 | 630228550 | 5800 | 5800 | 5800 | 5800 | 22 |
| 515 | 20240904 | 105300 | 630100950 | 5790 | 5820 | 5820 | 5790 | 629 |
| 516 | 20240904 | 105200 | 626452930 | 5820 | 5820 | 5820 | 5820 | 205 |
| 517 | 20240904 | 105100 | 625259830 | 5820 | 5820 | 5820 | 5820 | 110 |
| 518 | 20240904 | 105000 | 624619630 | 5790 | 5800 | 5810 | 5790 | 365 |
| 519 | 20240904 | 104900 | 622502870 | 5790 | 5800 | 5800 | 5790 | 228 |
| 520 | 20240904 | 104800 | 621181750 | 5800 | 5800 | 5800 | 5800 | 251 |
| 521 | 20240904 | 104700 | 619725950 | 5800 | 5800 | 5810 | 5800 | 675 |
| 522 | 20240904 | 104600 | 615810940 | 5810 | 5810 | 5810 | 5810 | 0 |
| 523 | 20240904 | 104500 | 615810940 | 5810 | 5820 | 5820 | 5810 | 184 |
| 524 | 20240904 | 104400 | 614741570 | 5810 | 5810 | 5810 | 5810 | 100 |
| 525 | 20240904 | 104300 | 614160570 | 5820 | 5800 | 5820 | 5800 | 136 |
| 526 | 20240904 | 104200 | 613371750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 527 | 20240904 | 104100 | 613371750 | 5800 | 5800 | 5800 | 5800 | 0 |
| 528 | 20240904 | 104000 | 613371750 | 5800 | 5800 | 5800 | 5800 | 1041 |
| 529 | 20240904 | 103900 | 607333950 | 5800 | 5800 | 5800 | 5800 | 959 |
| 530 | 20240904 | 103800 | 601771750 | 5820 | 5820 | 5820 | 5820 | 0 |
| 531 | 20240904 | 103700 | 601771750 | 5820 | 5820 | 5820 | 5820 | 900 |
| 532 | 20240904 | 103600 | 596533750 | 5820 | 5810 | 5820 | 5810 | 559 |
| 533 | 20240904 | 103500 | 593284960 | 5810 | 5810 | 5810 | 5810 | 2 |
| 534 | 20240904 | 103400 | 593273340 | 5820 | 5830 | 5830 | 5820 | 2 |
| 535 | 20240904 | 103300 | 593261690 | 5800 | 5800 | 5800 | 5800 | 100 |
| 536 | 20240904 | 103200 | 592681690 | 5830 | 5780 | 5830 | 5780 | 4888 |
| 537 | 20240904 | 103100 | 564340530 | 5790 | 5780 | 5790 | 5780 | 2281 |
| 538 | 20240904 | 103000 | 551151390 | 5780 | 5770 | 5780 | 5770 | 40 |
| 539 | 20240904 | 102900 | 550920290 | 5770 | 5760 | 5770 | 5760 | 70 |
| 540 | 20240904 | 102800 | 550516990 | 5760 | 5760 | 5760 | 5760 | 1500 |
| 541 | 20240904 | 102700 | 541876990 | 5760 | 5770 | 5770 | 5760 | 502 |
| 542 | 20240904 | 102600 | 538985450 | 5780 | 5760 | 5780 | 5760 | 664 |
| 543 | 20240904 | 102500 | 535158810 | 5760 | 5770 | 5770 | 5760 | 279 |
| 544 | 20240904 | 102400 | 533550220 | 5780 | 5780 | 5780 | 5780 | 0 |
| 545 | 20240904 | 102300 | 533550220 | 5780 | 5780 | 5780 | 5780 | 350 |
| 546 | 20240904 | 102200 | 531527220 | 5780 | 5780 | 5780 | 5780 | 0 |
| 547 | 20240904 | 102100 | 531527220 | 5780 | 5780 | 5780 | 5780 | 30 |
| 548 | 20240904 | 102000 | 531353820 | 5780 | 5780 | 5780 | 5780 | 80 |
| 549 | 20240904 | 101900 | 530891420 | 5760 | 5760 | 5760 | 5760 | 0 |
| 550 | 20240904 | 101800 | 530891420 | 5760 | 5760 | 5760 | 5760 | 500 |
| 551 | 20240904 | 101700 | 528011420 | 5760 | 5760 | 5760 | 5760 | 87 |
| 552 | 20240904 | 101600 | 527510300 | 5760 | 5760 | 5760 | 5760 | 9 |
| 553 | 20240904 | 101500 | 527458460 | 5760 | 5770 | 5770 | 5760 | 2622 |
| 554 | 20240904 | 101400 | 512340640 | 5790 | 5790 | 5790 | 5790 | 0 |
| 555 | 20240904 | 101300 | 512340640 | 5790 | 5790 | 5790 | 5790 | 80 |
| 556 | 20240904 | 101200 | 511877440 | 5790 | 5790 | 5790 | 5790 | 27 |
| 557 | 20240904 | 101100 | 511721110 | 5770 | 5770 | 5770 | 5770 | 300 |
| 558 | 20240904 | 101000 | 509990110 | 5770 | 5770 | 5770 | 5770 | 737 |
| 559 | 20240904 | 100900 | 505737620 | 5770 | 5770 | 5770 | 5770 | 513 |
| 560 | 20240904 | 100800 | 502777610 | 5790 | 5790 | 5790 | 5770 | 116 |
| 561 | 20240904 | 100700 | 502108110 | 5780 | 5780 | 5780 | 5780 | 627 |
| 562 | 20240904 | 100600 | 498484050 | 5780 | 5770 | 5780 | 5770 | 936 |
| 563 | 20240904 | 100500 | 493077590 | 5770 | 5770 | 5780 | 5770 | 125 |
| 564 | 20240904 | 100400 | 492356190 | 5780 | 5780 | 5780 | 5780 | 40 |
| 565 | 20240904 | 100300 | 492124990 | 5780 | 5780 | 5780 | 5780 | 183 |
| 566 | 20240904 | 100200 | 491067250 | 5780 | 5780 | 5780 | 5780 | 1 |
| 567 | 20240904 | 100100 | 491061470 | 5780 | 5780 | 5780 | 5770 | 840 |
| 568 | 20240904 | 100000 | 486210570 | 5780 | 5780 | 5780 | 5780 | 10 |
| 569 | 20240904 | 095900 | 486152770 | 5780 | 5780 | 5780 | 5780 | 10 |
| 570 | 20240904 | 095800 | 486094970 | 5770 | 5770 | 5770 | 5770 | 22 |
| 571 | 20240904 | 095700 | 485968030 | 5770 | 5770 | 5770 | 5770 | 20 |
| 572 | 20240904 | 095600 | 485852630 | 5770 | 5760 | 5770 | 5760 | 43 |
| 573 | 20240904 | 095500 | 485604820 | 5760 | 5760 | 5760 | 5760 | 1000 |
| 574 | 20240904 | 095400 | 479844820 | 5750 | 5750 | 5750 | 5750 | 114 |
| 575 | 20240904 | 095300 | 479189320 | 5750 | 5750 | 5770 | 5750 | 501 |
| 576 | 20240904 | 095200 | 476299750 | 5760 | 5770 | 5770 | 5760 | 250 |
| 577 | 20240904 | 095100 | 474859720 | 5760 | 5770 | 5770 | 5760 | 2036 |
| 578 | 20240904 | 095000 | 463132160 | 5760 | 5760 | 5760 | 5760 | 270 |
| 579 | 20240904 | 094900 | 461576960 | 5770 | 5770 | 5770 | 5770 | 55 |
| 580 | 20240904 | 094800 | 461259610 | 5750 | 5770 | 5770 | 5750 | 47 |
| 581 | 20240904 | 094700 | 460988540 | 5750 | 5770 | 5770 | 5750 | 2129 |
| 582 | 20240904 | 094600 | 448734210 | 5770 | 5760 | 5770 | 5760 | 1477 |
| 583 | 20240904 | 094500 | 440226180 | 5770 | 5780 | 5780 | 5760 | 283 |
| 584 | 20240904 | 094400 | 438596020 | 5760 | 5760 | 5760 | 5760 | 10 |
| 585 | 20240904 | 094300 | 438538420 | 5760 | 5760 | 5760 | 5760 | 343 |
| 586 | 20240904 | 094200 | 436562740 | 5760 | 5760 | 5760 | 5760 | 212 |
| 587 | 20240904 | 094100 | 435341620 | 5760 | 5780 | 5780 | 5760 | 70 |
| 588 | 20240904 | 094000 | 434937720 | 5780 | 5780 | 5780 | 5780 | 41 |
| 589 | 20240904 | 093900 | 434700740 | 5780 | 5750 | 5780 | 5740 | 460 |
| 590 | 20240904 | 093800 | 432045440 | 5750 | 5760 | 5780 | 5750 | 1029 |
| 591 | 20240904 | 093700 | 426118260 | 5770 | 5750 | 5770 | 5750 | 1151 |
| 592 | 20240904 | 093600 | 419478350 | 5760 | 5760 | 5760 | 5760 | 452 |
| 593 | 20240904 | 093500 | 416874830 | 5770 | 5750 | 5770 | 5750 | 1307 |
| 594 | 20240904 | 093400 | 409350210 | 5750 | 5740 | 5750 | 5740 | 519 |
| 595 | 20240904 | 093300 | 406367580 | 5740 | 5740 | 5740 | 5730 | 496 |
| 596 | 20240904 | 093200 | 403521870 | 5740 | 5730 | 5750 | 5730 | 758 |
| 597 | 20240904 | 093100 | 399171850 | 5740 | 5740 | 5740 | 5740 | 104 |
| 598 | 20240904 | 093000 | 398574890 | 5740 | 5750 | 5750 | 5730 | 922 |
| 599 | 20240904 | 092900 | 393285250 | 5750 | 5760 | 5760 | 5750 | 167 |
| 600 | 20240904 | 092800 | 392324990 | 5770 | 5760 | 5770 | 5760 | 1917 |
| 601 | 20240904 | 092700 | 381267320 | 5750 | 5750 | 5750 | 5750 | 131 |
| 602 | 20240904 | 092600 | 380514070 | 5750 | 5750 | 5750 | 5750 | 250 |
| 603 | 20240904 | 092500 | 379076570 | 5730 | 5740 | 5740 | 5730 | 2002 |
| 604 | 20240904 | 092400 | 367605010 | 5740 | 5740 | 5760 | 5740 | 3355 |
| 605 | 20240904 | 092300 | 348346330 | 5750 | 5750 | 5760 | 5740 | 279 |
| 606 | 20240904 | 092200 | 346742530 | 5760 | 5760 | 5760 | 5750 | 735 |
| 607 | 20240904 | 092100 | 342512750 | 5760 | 5760 | 5760 | 5750 | 402 |
| 608 | 20240904 | 092000 | 340200650 | 5760 | 5760 | 5760 | 5750 | 1693 |
| 609 | 20240904 | 091900 | 330459970 | 5760 | 5770 | 5770 | 5760 | 614 |
| 610 | 20240904 | 091800 | 326923320 | 5770 | 5760 | 5770 | 5760 | 306 |
| 611 | 20240904 | 091700 | 325159200 | 5760 | 5800 | 5800 | 5760 | 6520 |
| 612 | 20240904 | 091600 | 287509970 | 5800 | 5810 | 5810 | 5800 | 4613 |
| 613 | 20240904 | 091500 | 260750570 | 5800 | 5800 | 5800 | 5800 | 0 |
| 614 | 20240904 | 091400 | 260750570 | 5800 | 5800 | 5800 | 5790 | 510 |
| 615 | 20240904 | 091300 | 257792670 | 5800 | 5790 | 5800 | 5780 | 3572 |
| 616 | 20240904 | 091200 | 237102370 | 5790 | 5800 | 5800 | 5790 | 4660 |
| 617 | 20240904 | 091100 | 210096910 | 5800 | 5820 | 5830 | 5800 | 3470 |
| 618 | 20240904 | 091000 | 189940390 | 5820 | 5830 | 5830 | 5810 | 284 |
| 619 | 20240904 | 090900 | 188288920 | 5820 | 5840 | 5840 | 5820 | 444 |
| 620 | 20240904 | 090800 | 185701960 | 5840 | 5810 | 5840 | 5810 | 1785 |
| 621 | 20240904 | 090700 | 175312340 | 5810 | 5810 | 5810 | 5810 | 239 |
| 622 | 20240904 | 090600 | 173923750 | 5810 | 5820 | 5850 | 5800 | 1388 |
| 623 | 20240904 | 090500 | 165862980 | 5820 | 5850 | 5850 | 5820 | 108 |
| 624 | 20240904 | 090400 | 165234300 | 5850 | 5770 | 5850 | 5770 | 1049 |
| 625 | 20240904 | 090300 | 159162670 | 5770 | 5780 | 5780 | 5770 | 88 |
| 626 | 20240904 | 090200 | 158654690 | 5780 | 5710 | 5780 | 5700 | 6933 |
| 627 | 20240904 | 090100 | 118934070 | 5700 | 5760 | 5760 | 5700 | 13676 |
| 628 | 20240904 | 090000 | 40870240 | 5780 | 5780 | 5780 | 5760 | 7074 |