28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 184100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 3 | 20240904 | 184000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 4 | 20240904 | 183900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 5 | 20240904 | 183800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 6 | 20240904 | 183700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 7 | 20240904 | 183600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 8 | 20240904 | 183500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 9 | 20240904 | 183400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 10 | 20240904 | 183300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 11 | 20240904 | 183200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 12 | 20240904 | 183100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 13 | 20240904 | 183000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 14 | 20240904 | 182900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 15 | 20240904 | 182800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 16 | 20240904 | 182700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 17 | 20240904 | 182600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 18 | 20240904 | 182500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 19 | 20240904 | 182400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 20 | 20240904 | 182300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 21 | 20240904 | 182200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 22 | 20240904 | 182100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 23 | 20240904 | 182000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 24 | 20240904 | 181900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 25 | 20240904 | 181800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 26 | 20240904 | 181700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 27 | 20240904 | 181600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 28 | 20240904 | 181500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 29 | 20240904 | 181400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 30 | 20240904 | 181300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 31 | 20240904 | 181200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 32 | 20240904 | 181100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 33 | 20240904 | 181000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 34 | 20240904 | 180900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 35 | 20240904 | 180800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 36 | 20240904 | 180700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 37 | 20240904 | 180600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 38 | 20240904 | 180500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 39 | 20240904 | 180400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 40 | 20240904 | 180300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 41 | 20240904 | 180200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 42 | 20240904 | 180100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 43 | 20240904 | 180000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 44 | 20240904 | 175900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 45 | 20240904 | 175800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 46 | 20240904 | 175700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 47 | 20240904 | 175600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 48 | 20240904 | 175500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 49 | 20240904 | 175400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 50 | 20240904 | 175300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 51 | 20240904 | 175200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 52 | 20240904 | 175100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 53 | 20240904 | 175000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 54 | 20240904 | 174900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 55 | 20240904 | 174800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 56 | 20240904 | 174700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 57 | 20240904 | 174600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 58 | 20240904 | 174500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 59 | 20240904 | 174400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 60 | 20240904 | 174300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 61 | 20240904 | 174200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 62 | 20240904 | 174100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 63 | 20240904 | 174000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 64 | 20240904 | 173900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 65 | 20240904 | 173800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 66 | 20240904 | 173700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 67 | 20240904 | 173600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 68 | 20240904 | 173500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 69 | 20240904 | 173400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 70 | 20240904 | 173300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 71 | 20240904 | 173200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 72 | 20240904 | 173100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 73 | 20240904 | 173000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 74 | 20240904 | 172900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 75 | 20240904 | 172800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 76 | 20240904 | 172700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 77 | 20240904 | 172600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 78 | 20240904 | 172500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 79 | 20240904 | 172400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 80 | 20240904 | 172300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 81 | 20240904 | 172200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 82 | 20240904 | 172100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 83 | 20240904 | 172000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 84 | 20240904 | 171900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 85 | 20240904 | 171800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 86 | 20240904 | 171700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 87 | 20240904 | 171600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 88 | 20240904 | 171500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 89 | 20240904 | 171400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 90 | 20240904 | 171300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 91 | 20240904 | 171200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 92 | 20240904 | 171100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 93 | 20240904 | 171000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 94 | 20240904 | 170900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 95 | 20240904 | 170800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 96 | 20240904 | 170700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 97 | 20240904 | 170600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 98 | 20240904 | 170500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 99 | 20240904 | 170400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 100 | 20240904 | 170300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 101 | 20240904 | 170200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 102 | 20240904 | 170100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 103 | 20240904 | 170000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 104 | 20240904 | 165900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 105 | 20240904 | 165800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 106 | 20240904 | 165700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 107 | 20240904 | 165600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 108 | 20240904 | 165500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 109 | 20240904 | 165400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 110 | 20240904 | 165300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 111 | 20240904 | 165200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 112 | 20240904 | 165100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 113 | 20240904 | 165000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 114 | 20240904 | 164900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 115 | 20240904 | 164800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 116 | 20240904 | 164700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 117 | 20240904 | 164600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 118 | 20240904 | 164500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 119 | 20240904 | 164400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 120 | 20240904 | 164300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 121 | 20240904 | 164200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 122 | 20240904 | 164100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 123 | 20240904 | 164000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 124 | 20240904 | 163900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 125 | 20240904 | 163800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 126 | 20240904 | 163700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 127 | 20240904 | 163600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 128 | 20240904 | 163500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 129 | 20240904 | 163400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 130 | 20240904 | 163300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 131 | 20240904 | 163200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 132 | 20240904 | 163100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 133 | 20240904 | 163000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 134 | 20240904 | 162900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 135 | 20240904 | 162800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 136 | 20240904 | 162700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 137 | 20240904 | 162600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 138 | 20240904 | 162500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 139 | 20240904 | 162400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 140 | 20240904 | 162300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 141 | 20240904 | 162200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 142 | 20240904 | 162100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 143 | 20240904 | 162000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 144 | 20240904 | 161900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 145 | 20240904 | 161800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 146 | 20240904 | 161700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 147 | 20240904 | 161600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 148 | 20240904 | 161500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 149 | 20240904 | 161400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 150 | 20240904 | 161300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 151 | 20240904 | 161200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 152 | 20240904 | 161100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 153 | 20240904 | 161000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 154 | 20240904 | 160900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 155 | 20240904 | 160800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 156 | 20240904 | 160700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 157 | 20240904 | 160600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 158 | 20240904 | 160500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 159 | 20240904 | 160400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 160 | 20240904 | 160300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 161 | 20240904 | 160200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 162 | 20240904 | 160100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 163 | 20240904 | 160000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 164 | 20240904 | 155900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 165 | 20240904 | 155800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 166 | 20240904 | 155700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 167 | 20240904 | 155600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 168 | 20240904 | 155500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 169 | 20240904 | 155400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 170 | 20240904 | 155300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 171 | 20240904 | 155200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 172 | 20240904 | 155100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 173 | 20240904 | 155000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 174 | 20240904 | 154900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 175 | 20240904 | 154800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 176 | 20240904 | 154700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 177 | 20240904 | 154600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 178 | 20240904 | 154500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 179 | 20240904 | 154400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 180 | 20240904 | 154300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 181 | 20240904 | 154200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 182 | 20240904 | 154100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 183 | 20240904 | 154000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 184 | 20240904 | 153900 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 185 | 20240904 | 153800 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 186 | 20240904 | 153700 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 187 | 20240904 | 153600 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 188 | 20240904 | 153500 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 189 | 20240904 | 153400 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 190 | 20240904 | 153300 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 191 | 20240904 | 153200 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 192 | 20240904 | 153100 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 0 |
| 193 | 20240904 | 153000 | 1320181430 | 2850 | 2850 | 2850 | 2850 | 4981 |
| 194 | 20240904 | 152900 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 195 | 20240904 | 152800 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 196 | 20240904 | 152700 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 197 | 20240904 | 152600 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 198 | 20240904 | 152500 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 199 | 20240904 | 152400 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 200 | 20240904 | 152300 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 201 | 20240904 | 152200 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 202 | 20240904 | 152100 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 203 | 20240904 | 152000 | 1305985580 | 2850 | 2850 | 2850 | 2850 | 0 |
| 204 | 20240904 | 151900 | 1305985580 | 2850 | 2845 | 2850 | 2845 | 1226 |
| 205 | 20240904 | 151800 | 1302495580 | 2845 | 2845 | 2845 | 2845 | 2020 |
| 206 | 20240904 | 151700 | 1296748680 | 2845 | 2845 | 2845 | 2845 | 1728 |
| 207 | 20240904 | 151600 | 1291832520 | 2845 | 2845 | 2845 | 2845 | 104 |
| 208 | 20240904 | 151500 | 1291536640 | 2845 | 2840 | 2845 | 2840 | 2003 |
| 209 | 20240904 | 151400 | 1285848105 | 2845 | 2845 | 2845 | 2840 | 582 |
| 210 | 20240904 | 151300 | 1284192400 | 2835 | 2835 | 2835 | 2835 | 100 |
| 211 | 20240904 | 151200 | 1283908900 | 2835 | 2835 | 2835 | 2835 | 29 |
| 212 | 20240904 | 151100 | 1283826685 | 2835 | 2845 | 2845 | 2835 | 141 |
| 213 | 20240904 | 151000 | 1283426940 | 2835 | 2835 | 2835 | 2835 | 930 |
| 214 | 20240904 | 150900 | 1280790390 | 2835 | 2835 | 2835 | 2835 | 1070 |
| 215 | 20240904 | 150800 | 1277756940 | 2835 | 2835 | 2835 | 2835 | 100 |
| 216 | 20240904 | 150700 | 1277473440 | 2830 | 2845 | 2845 | 2830 | 859 |
| 217 | 20240904 | 150600 | 1275037160 | 2850 | 2850 | 2850 | 2850 | 0 |
| 218 | 20240904 | 150500 | 1275037160 | 2850 | 2830 | 2850 | 2825 | 2295 |
| 219 | 20240904 | 150400 | 1268518795 | 2835 | 2830 | 2835 | 2830 | 100 |
| 220 | 20240904 | 150300 | 1268235545 | 2840 | 2835 | 2840 | 2835 | 987 |
| 221 | 20240904 | 150200 | 1265432715 | 2840 | 2840 | 2840 | 2840 | 0 |
| 222 | 20240904 | 150100 | 1265432715 | 2840 | 2825 | 2840 | 2820 | 1794 |
| 223 | 20240904 | 150000 | 1260357690 | 2825 | 2825 | 2825 | 2825 | 113 |
| 224 | 20240904 | 145900 | 1260038465 | 2825 | 2820 | 2825 | 2820 | 23 |
| 225 | 20240904 | 145800 | 1259973540 | 2825 | 2825 | 2825 | 2825 | 0 |
| 226 | 20240904 | 145700 | 1259973540 | 2825 | 2825 | 2825 | 2825 | 250 |
| 227 | 20240904 | 145600 | 1259267290 | 2825 | 2825 | 2825 | 2825 | 0 |
| 228 | 20240904 | 145500 | 1259267290 | 2825 | 2825 | 2825 | 2825 | 0 |
| 229 | 20240904 | 145400 | 1259267290 | 2825 | 2820 | 2825 | 2820 | 1376 |
| 230 | 20240904 | 145300 | 1255382785 | 2825 | 2825 | 2825 | 2825 | 11 |
| 231 | 20240904 | 145200 | 1255351710 | 2825 | 2825 | 2825 | 2825 | 0 |
| 232 | 20240904 | 145100 | 1255351710 | 2825 | 2825 | 2825 | 2825 | 152 |
| 233 | 20240904 | 145000 | 1254922310 | 2825 | 2825 | 2825 | 2825 | 0 |
| 234 | 20240904 | 144900 | 1254922310 | 2825 | 2825 | 2825 | 2825 | 0 |
| 235 | 20240904 | 144800 | 1254922310 | 2825 | 2825 | 2825 | 2825 | 500 |
| 236 | 20240904 | 144700 | 1253509810 | 2825 | 2825 | 2825 | 2825 | 0 |
| 237 | 20240904 | 144600 | 1253509810 | 2825 | 2825 | 2825 | 2825 | 1100 |
| 238 | 20240904 | 144500 | 1250402310 | 2820 | 2830 | 2830 | 2820 | 171 |
| 239 | 20240904 | 144400 | 1249919590 | 2830 | 2820 | 2830 | 2820 | 295 |
| 240 | 20240904 | 144300 | 1249086690 | 2820 | 2820 | 2825 | 2820 | 1006 |
| 241 | 20240904 | 144200 | 1246247040 | 2820 | 2820 | 2820 | 2820 | 0 |
| 242 | 20240904 | 144100 | 1246247040 | 2820 | 2820 | 2820 | 2820 | 4 |
| 243 | 20240904 | 144000 | 1246235760 | 2820 | 2820 | 2820 | 2820 | 1482 |
| 244 | 20240904 | 143900 | 1242056520 | 2820 | 2820 | 2820 | 2820 | 12 |
| 245 | 20240904 | 143800 | 1242022680 | 2820 | 2820 | 2820 | 2820 | 1 |
| 246 | 20240904 | 143700 | 1242019860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 247 | 20240904 | 143600 | 1242019860 | 2820 | 2820 | 2820 | 2820 | 0 |
| 248 | 20240904 | 143500 | 1242019860 | 2820 | 2820 | 2820 | 2820 | 98 |
| 249 | 20240904 | 143400 | 1241743500 | 2815 | 2820 | 2820 | 2815 | 312 |
| 250 | 20240904 | 143300 | 1240863975 | 2840 | 2840 | 2840 | 2835 | 282 |
| 251 | 20240904 | 143200 | 1240063495 | 2835 | 2835 | 2835 | 2835 | 2 |
| 252 | 20240904 | 143100 | 1240057825 | 2840 | 2840 | 2840 | 2840 | 7 |
| 253 | 20240904 | 143000 | 1240037945 | 2840 | 2825 | 2840 | 2825 | 101 |
| 254 | 20240904 | 142900 | 1239751120 | 2840 | 2840 | 2840 | 2840 | 491 |
| 255 | 20240904 | 142800 | 1238356680 | 2840 | 2840 | 2840 | 2840 | 200 |
| 256 | 20240904 | 142700 | 1237788680 | 2840 | 2840 | 2840 | 2840 | 10 |
| 257 | 20240904 | 142600 | 1237760280 | 2840 | 2840 | 2840 | 2840 | 123 |
| 258 | 20240904 | 142500 | 1237410960 | 2845 | 2835 | 2845 | 2835 | 769 |
| 259 | 20240904 | 142400 | 1235228970 | 2835 | 2830 | 2835 | 2830 | 863 |
| 260 | 20240904 | 142300 | 1232784615 | 2830 | 2825 | 2830 | 2825 | 409 |
| 261 | 20240904 | 142200 | 1231629145 | 2825 | 2825 | 2825 | 2825 | 101 |
| 262 | 20240904 | 142100 | 1231343820 | 2820 | 2820 | 2820 | 2820 | 0 |
| 263 | 20240904 | 142000 | 1231343820 | 2820 | 2820 | 2820 | 2820 | 285 |
| 264 | 20240904 | 141900 | 1230540120 | 2820 | 2815 | 2820 | 2815 | 774 |
| 265 | 20240904 | 141800 | 1228361290 | 2805 | 2805 | 2805 | 2805 | 0 |
| 266 | 20240904 | 141700 | 1228361290 | 2805 | 2805 | 2805 | 2800 | 1628 |
| 267 | 20240904 | 141600 | 1223800775 | 2815 | 2815 | 2815 | 2815 | 522 |
| 268 | 20240904 | 141500 | 1222331345 | 2800 | 2805 | 2805 | 2800 | 537 |
| 269 | 20240904 | 141400 | 1220826655 | 2795 | 2795 | 2795 | 2795 | 0 |
| 270 | 20240904 | 141300 | 1220826655 | 2795 | 2810 | 2810 | 2795 | 7634 |
| 271 | 20240904 | 141200 | 1199442810 | 2805 | 2810 | 2810 | 2805 | 1932 |
| 272 | 20240904 | 141100 | 1194016955 | 2810 | 2810 | 2810 | 2810 | 300 |
| 273 | 20240904 | 141000 | 1193173955 | 2810 | 2810 | 2810 | 2810 | 801 |
| 274 | 20240904 | 140900 | 1190923145 | 2805 | 2810 | 2810 | 2805 | 131 |
| 275 | 20240904 | 140800 | 1190555060 | 2810 | 2810 | 2810 | 2810 | 200 |
| 276 | 20240904 | 140700 | 1189993060 | 2810 | 2810 | 2810 | 2810 | 100 |
| 277 | 20240904 | 140600 | 1189712060 | 2810 | 2805 | 2810 | 2800 | 1033 |
| 278 | 20240904 | 140500 | 1186809635 | 2810 | 2815 | 2815 | 2805 | 4882 |
| 279 | 20240904 | 140400 | 1173098285 | 2815 | 2815 | 2815 | 2815 | 1030 |
| 280 | 20240904 | 140300 | 1170198835 | 2815 | 2815 | 2815 | 2815 | 0 |
| 281 | 20240904 | 140200 | 1170198835 | 2815 | 2815 | 2815 | 2815 | 748 |
| 282 | 20240904 | 140100 | 1168093215 | 2815 | 2815 | 2815 | 2815 | 0 |
| 283 | 20240904 | 140000 | 1168093215 | 2815 | 2830 | 2830 | 2815 | 1293 |
| 284 | 20240904 | 135900 | 1164441525 | 2830 | 2830 | 2830 | 2830 | 0 |
| 285 | 20240904 | 135800 | 1164441525 | 2830 | 2830 | 2830 | 2830 | 25 |
| 286 | 20240904 | 135700 | 1164370775 | 2835 | 2835 | 2835 | 2835 | 1 |
| 287 | 20240904 | 135600 | 1164367940 | 2835 | 2810 | 2835 | 2805 | 1227 |
| 288 | 20240904 | 135500 | 1160918545 | 2810 | 2805 | 2810 | 2805 | 522 |
| 289 | 20240904 | 135400 | 1159454330 | 2800 | 2800 | 2800 | 2800 | 400 |
| 290 | 20240904 | 135300 | 1158334330 | 2800 | 2805 | 2805 | 2800 | 100 |
| 291 | 20240904 | 135200 | 1158054225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 292 | 20240904 | 135100 | 1158054225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 293 | 20240904 | 135000 | 1158054225 | 2800 | 2800 | 2800 | 2800 | 0 |
| 294 | 20240904 | 134900 | 1158054225 | 2800 | 2800 | 2800 | 2800 | 500 |
| 295 | 20240904 | 134800 | 1156654225 | 2800 | 2800 | 2800 | 2800 | 1000 |
| 296 | 20240904 | 134700 | 1153854225 | 2810 | 2810 | 2810 | 2810 | 0 |
| 297 | 20240904 | 134600 | 1153854225 | 2810 | 2800 | 2810 | 2800 | 310 |
| 298 | 20240904 | 134500 | 1152986125 | 2800 | 2810 | 2810 | 2800 | 296 |
| 299 | 20240904 | 134400 | 1152156935 | 2805 | 2805 | 2805 | 2805 | 200 |
| 300 | 20240904 | 134300 | 1151595935 | 2800 | 2800 | 2800 | 2800 | 548 |
| 301 | 20240904 | 134200 | 1150061535 | 2800 | 2800 | 2800 | 2800 | 800 |
| 302 | 20240904 | 134100 | 1147821535 | 2800 | 2805 | 2805 | 2800 | 1080 |
| 303 | 20240904 | 134000 | 1144797060 | 2815 | 2815 | 2815 | 2815 | 52 |
| 304 | 20240904 | 133900 | 1144650680 | 2795 | 2795 | 2795 | 2795 | 0 |
| 305 | 20240904 | 133800 | 1144650680 | 2795 | 2795 | 2795 | 2795 | 0 |
| 306 | 20240904 | 133700 | 1144650680 | 2795 | 2810 | 2810 | 2795 | 7266 |
| 307 | 20240904 | 133600 | 1124309995 | 2810 | 2810 | 2810 | 2810 | 45 |
| 308 | 20240904 | 133500 | 1124183545 | 2815 | 2815 | 2815 | 2815 | 609 |
| 309 | 20240904 | 133400 | 1122469210 | 2820 | 2825 | 2825 | 2820 | 1341 |
| 310 | 20240904 | 133300 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 311 | 20240904 | 133200 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 312 | 20240904 | 133100 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 313 | 20240904 | 133000 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 314 | 20240904 | 132900 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 315 | 20240904 | 132800 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 316 | 20240904 | 132700 | 1118686585 | 2835 | 2835 | 2835 | 2835 | 0 |
| 317 | 20240904 | 132600 | 1118686585 | 2835 | 2835 | 2835 | 2825 | 8 |
| 318 | 20240904 | 132500 | 1118663935 | 2830 | 2830 | 2830 | 2830 | 1 |
| 319 | 20240904 | 132400 | 1118661105 | 2840 | 2840 | 2840 | 2840 | 30 |
| 320 | 20240904 | 132300 | 1118575905 | 2840 | 2835 | 2840 | 2835 | 101 |
| 321 | 20240904 | 132200 | 1118289565 | 2835 | 2835 | 2835 | 2835 | 170 |
| 322 | 20240904 | 132100 | 1117807615 | 2835 | 2835 | 2835 | 2835 | 0 |
| 323 | 20240904 | 132000 | 1117807615 | 2835 | 2835 | 2835 | 2835 | 43 |
| 324 | 20240904 | 131900 | 1117685710 | 2835 | 2835 | 2835 | 2835 | 0 |
| 325 | 20240904 | 131800 | 1117685710 | 2835 | 2835 | 2835 | 2835 | 1 |
| 326 | 20240904 | 131700 | 1117682875 | 2820 | 2820 | 2820 | 2820 | 50 |
| 327 | 20240904 | 131600 | 1117541875 | 2825 | 2825 | 2825 | 2825 | 200 |
| 328 | 20240904 | 131500 | 1116976875 | 2825 | 2825 | 2825 | 2825 | 425 |
| 329 | 20240904 | 131400 | 1115776250 | 2825 | 2830 | 2830 | 2825 | 1772 |
| 330 | 20240904 | 131300 | 1110769775 | 2830 | 2830 | 2830 | 2830 | 1 |
| 331 | 20240904 | 131200 | 1110766945 | 2830 | 2835 | 2835 | 2830 | 102 |
| 332 | 20240904 | 131100 | 1110477785 | 2835 | 2825 | 2835 | 2825 | 673 |
| 333 | 20240904 | 131000 | 1108576290 | 2825 | 2825 | 2825 | 2825 | 1 |
| 334 | 20240904 | 130900 | 1108573465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 335 | 20240904 | 130800 | 1108573465 | 2820 | 2820 | 2820 | 2820 | 0 |
| 336 | 20240904 | 130700 | 1108573465 | 2820 | 2820 | 2820 | 2820 | 1 |
| 337 | 20240904 | 130600 | 1108570645 | 2820 | 2820 | 2820 | 2820 | 756 |
| 338 | 20240904 | 130500 | 1106438725 | 2810 | 2815 | 2815 | 2810 | 483 |
| 339 | 20240904 | 130400 | 1105079985 | 2815 | 2810 | 2815 | 2810 | 523 |
| 340 | 20240904 | 130300 | 1103610340 | 2810 | 2810 | 2810 | 2810 | 382 |
| 341 | 20240904 | 130200 | 1102536920 | 2800 | 2800 | 2800 | 2800 | 0 |
| 342 | 20240904 | 130100 | 1102536920 | 2800 | 2800 | 2800 | 2800 | 0 |
| 343 | 20240904 | 130000 | 1102536920 | 2800 | 2800 | 2805 | 2800 | 1035 |
| 344 | 20240904 | 125900 | 1099638735 | 2800 | 2800 | 2800 | 2800 | 0 |
| 345 | 20240904 | 125800 | 1099638735 | 2800 | 2800 | 2800 | 2800 | 312 |
| 346 | 20240904 | 125700 | 1098765135 | 2800 | 2800 | 2800 | 2800 | 218 |
| 347 | 20240904 | 125600 | 1098154735 | 2800 | 2805 | 2805 | 2800 | 84 |
| 348 | 20240904 | 125500 | 1097919525 | 2805 | 2800 | 2805 | 2800 | 218 |
| 349 | 20240904 | 125400 | 1097308540 | 2800 | 2795 | 2800 | 2795 | 421 |
| 350 | 20240904 | 125300 | 1096131740 | 2800 | 2805 | 2805 | 2800 | 587 |
| 351 | 20240904 | 125200 | 1094488095 | 2805 | 2805 | 2805 | 2805 | 10 |
| 352 | 20240904 | 125100 | 1094460045 | 2795 | 2795 | 2795 | 2795 | 2400 |
| 353 | 20240904 | 125000 | 1087752045 | 2805 | 2800 | 2805 | 2795 | 16687 |
| 354 | 20240904 | 124900 | 1041103060 | 2800 | 2805 | 2805 | 2800 | 1911 |
| 355 | 20240904 | 124800 | 1035751810 | 2805 | 2810 | 2810 | 2805 | 584 |
| 356 | 20240904 | 124700 | 1034113475 | 2810 | 2810 | 2810 | 2810 | 11 |
| 357 | 20240904 | 124600 | 1034082565 | 2810 | 2810 | 2810 | 2810 | 1255 |
| 358 | 20240904 | 124500 | 1030556015 | 2810 | 2810 | 2810 | 2810 | 97 |
| 359 | 20240904 | 124400 | 1030283445 | 2810 | 2805 | 2810 | 2805 | 3813 |
| 360 | 20240904 | 124300 | 1019587415 | 2800 | 2810 | 2810 | 2800 | 50000 |
| 361 | 20240904 | 124200 | 879572205 | 2810 | 2805 | 2810 | 2800 | 1541 |
| 362 | 20240904 | 124100 | 875256015 | 2805 | 2805 | 2805 | 2805 | 1214 |
| 363 | 20240904 | 124000 | 871850745 | 2805 | 2815 | 2815 | 2805 | 11624 |
| 364 | 20240904 | 123900 | 839231355 | 2810 | 2820 | 2820 | 2810 | 7138 |
| 365 | 20240904 | 123800 | 819153595 | 2820 | 2820 | 2820 | 2820 | 50 |
| 366 | 20240904 | 123700 | 819012595 | 2820 | 2820 | 2820 | 2820 | 0 |
| 367 | 20240904 | 123600 | 819012595 | 2820 | 2820 | 2820 | 2820 | 61 |
| 368 | 20240904 | 123500 | 818840575 | 2815 | 2820 | 2820 | 2815 | 506 |
| 369 | 20240904 | 123400 | 817415685 | 2815 | 2825 | 2825 | 2815 | 3123 |
| 370 | 20240904 | 123300 | 808618685 | 2825 | 2825 | 2825 | 2825 | 152 |
| 371 | 20240904 | 123200 | 808189285 | 2825 | 2830 | 2830 | 2820 | 510 |
| 372 | 20240904 | 123100 | 806750080 | 2830 | 2830 | 2830 | 2830 | 5 |
| 373 | 20240904 | 123000 | 806735930 | 2830 | 2830 | 2830 | 2830 | 0 |
| 374 | 20240904 | 122900 | 806735930 | 2830 | 2830 | 2830 | 2830 | 2 |
| 375 | 20240904 | 122800 | 806730270 | 2820 | 2820 | 2820 | 2820 | 0 |
| 376 | 20240904 | 122700 | 806730270 | 2820 | 2820 | 2820 | 2820 | 101 |
| 377 | 20240904 | 122600 | 806445450 | 2820 | 2830 | 2830 | 2820 | 2001 |
| 378 | 20240904 | 122500 | 800801925 | 2830 | 2825 | 2830 | 2825 | 101 |
| 379 | 20240904 | 122400 | 800516595 | 2820 | 2820 | 2820 | 2820 | 0 |
| 380 | 20240904 | 122300 | 800516595 | 2820 | 2825 | 2825 | 2820 | 1090 |
| 381 | 20240904 | 122200 | 797442545 | 2820 | 2820 | 2820 | 2820 | 1458 |
| 382 | 20240904 | 122100 | 793330985 | 2825 | 2825 | 2825 | 2825 | 59 |
| 383 | 20240904 | 122000 | 793164310 | 2825 | 2825 | 2825 | 2825 | 679 |
| 384 | 20240904 | 121900 | 791246135 | 2830 | 2830 | 2830 | 2830 | 0 |
| 385 | 20240904 | 121800 | 791246135 | 2830 | 2825 | 2835 | 2825 | 2225 |
| 386 | 20240904 | 121700 | 784960230 | 2830 | 2830 | 2830 | 2830 | 5008 |
| 387 | 20240904 | 121600 | 770787590 | 2830 | 2830 | 2830 | 2830 | 15 |
| 388 | 20240904 | 121500 | 770745140 | 2830 | 2830 | 2830 | 2830 | 0 |
| 389 | 20240904 | 121400 | 770745140 | 2830 | 2830 | 2830 | 2830 | 1374 |
| 390 | 20240904 | 121300 | 766856720 | 2830 | 2830 | 2830 | 2830 | 1750 |
| 391 | 20240904 | 121200 | 761904220 | 2830 | 2830 | 2830 | 2830 | 50 |
| 392 | 20240904 | 121100 | 761762720 | 2825 | 2830 | 2830 | 2825 | 7319 |
| 393 | 20240904 | 121000 | 741076620 | 2830 | 2835 | 2835 | 2830 | 663 |
| 394 | 20240904 | 120900 | 739199060 | 2835 | 2835 | 2835 | 2835 | 45 |
| 395 | 20240904 | 120800 | 739071485 | 2835 | 2835 | 2835 | 2835 | 630 |
| 396 | 20240904 | 120700 | 737285435 | 2830 | 2830 | 2830 | 2830 | 100 |
| 397 | 20240904 | 120600 | 737002435 | 2835 | 2835 | 2835 | 2835 | 65 |
| 398 | 20240904 | 120500 | 736818160 | 2835 | 2835 | 2835 | 2835 | 5 |
| 399 | 20240904 | 120400 | 736803985 | 2840 | 2840 | 2840 | 2840 | 0 |
| 400 | 20240904 | 120300 | 736803985 | 2840 | 2840 | 2840 | 2840 | 6 |
| 401 | 20240904 | 120200 | 736786945 | 2840 | 2840 | 2840 | 2840 | 2 |
| 402 | 20240904 | 120100 | 736781265 | 2840 | 2840 | 2840 | 2840 | 199 |
| 403 | 20240904 | 120000 | 736216105 | 2840 | 2840 | 2840 | 2840 | 5 |
| 404 | 20240904 | 115900 | 736201905 | 2840 | 2835 | 2840 | 2835 | 58 |
| 405 | 20240904 | 115800 | 736037215 | 2835 | 2830 | 2835 | 2830 | 3813 |
| 406 | 20240904 | 115700 | 725246355 | 2830 | 2830 | 2835 | 2830 | 1028 |
| 407 | 20240904 | 115600 | 722337065 | 2830 | 2835 | 2835 | 2830 | 3027 |
| 408 | 20240904 | 115500 | 713767200 | 2835 | 2840 | 2840 | 2835 | 4520 |
| 409 | 20240904 | 115400 | 700932900 | 2840 | 2845 | 2845 | 2840 | 1322 |
| 410 | 20240904 | 115300 | 697178395 | 2845 | 2845 | 2845 | 2845 | 0 |
| 411 | 20240904 | 115200 | 697178395 | 2845 | 2845 | 2845 | 2845 | 0 |
| 412 | 20240904 | 115100 | 697178395 | 2845 | 2850 | 2850 | 2845 | 2252 |
| 413 | 20240904 | 115000 | 690771390 | 2850 | 2850 | 2850 | 2850 | 0 |
| 414 | 20240904 | 114900 | 690771390 | 2850 | 2850 | 2850 | 2850 | 0 |
| 415 | 20240904 | 114800 | 690771390 | 2850 | 2850 | 2850 | 2850 | 0 |
| 416 | 20240904 | 114700 | 690771390 | 2850 | 2855 | 2865 | 2850 | 236 |
| 417 | 20240904 | 114600 | 690098470 | 2850 | 2850 | 2850 | 2850 | 16 |
| 418 | 20240904 | 114500 | 690052870 | 2845 | 2850 | 2850 | 2845 | 244 |
| 419 | 20240904 | 114400 | 689358220 | 2850 | 2850 | 2850 | 2850 | 0 |
| 420 | 20240904 | 114300 | 689358220 | 2850 | 2865 | 2865 | 2850 | 1400 |
| 421 | 20240904 | 114200 | 685353220 | 2865 | 2865 | 2865 | 2865 | 0 |
| 422 | 20240904 | 114100 | 685353220 | 2865 | 2870 | 2870 | 2865 | 33 |
| 423 | 20240904 | 114000 | 685258525 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 424 | 20240904 | 113900 | 682408525 | 2850 | 2850 | 2850 | 2850 | 1400 |
| 425 | 20240904 | 113800 | 678418525 | 2850 | 2850 | 2850 | 2850 | 1142 |
| 426 | 20240904 | 113700 | 675163825 | 2850 | 2855 | 2855 | 2850 | 937 |
| 427 | 20240904 | 113600 | 672493345 | 2855 | 2855 | 2855 | 2855 | 354 |
| 428 | 20240904 | 113500 | 671482675 | 2860 | 2855 | 2860 | 2855 | 4 |
| 429 | 20240904 | 113400 | 671471240 | 2855 | 2855 | 2855 | 2855 | 3312 |
| 430 | 20240904 | 113300 | 662015480 | 2860 | 2860 | 2860 | 2860 | 13 |
| 431 | 20240904 | 113200 | 661978300 | 2860 | 2860 | 2860 | 2860 | 20 |
| 432 | 20240904 | 113100 | 661921100 | 2870 | 2870 | 2870 | 2870 | 0 |
| 433 | 20240904 | 113000 | 661921100 | 2870 | 2870 | 2870 | 2870 | 0 |
| 434 | 20240904 | 112900 | 661921100 | 2870 | 2870 | 2870 | 2870 | 3 |
| 435 | 20240904 | 112800 | 661912490 | 2855 | 2860 | 2860 | 2855 | 1245 |
| 436 | 20240904 | 112700 | 658351890 | 2865 | 2865 | 2865 | 2865 | 51 |
| 437 | 20240904 | 112600 | 658205775 | 2865 | 2865 | 2865 | 2865 | 0 |
| 438 | 20240904 | 112500 | 658205775 | 2865 | 2865 | 2865 | 2865 | 49 |
| 439 | 20240904 | 112400 | 658065390 | 2865 | 2865 | 2865 | 2865 | 1 |
| 440 | 20240904 | 112300 | 658062525 | 2860 | 2865 | 2865 | 2860 | 3000 |
| 441 | 20240904 | 112200 | 649482360 | 2865 | 2875 | 2875 | 2865 | 3001 |
| 442 | 20240904 | 112100 | 640884235 | 2870 | 2870 | 2870 | 2870 | 98 |
| 443 | 20240904 | 112000 | 640602975 | 2875 | 2875 | 2875 | 2875 | 152 |
| 444 | 20240904 | 111900 | 640165975 | 2875 | 2875 | 2875 | 2875 | 11 |
| 445 | 20240904 | 111800 | 640134350 | 2870 | 2870 | 2870 | 2870 | 27 |
| 446 | 20240904 | 111700 | 640056860 | 2870 | 2870 | 2870 | 2870 | 0 |
| 447 | 20240904 | 111600 | 640056860 | 2870 | 2870 | 2870 | 2870 | 341 |
| 448 | 20240904 | 111500 | 639078190 | 2870 | 2870 | 2870 | 2870 | 0 |
| 449 | 20240904 | 111400 | 639078190 | 2870 | 2870 | 2870 | 2870 | 29 |
| 450 | 20240904 | 111300 | 638994960 | 2870 | 2865 | 2870 | 2865 | 200 |
| 451 | 20240904 | 111200 | 638421030 | 2860 | 2860 | 2860 | 2860 | 432 |
| 452 | 20240904 | 111100 | 637185510 | 2860 | 2860 | 2860 | 2860 | 0 |
| 453 | 20240904 | 111000 | 637185510 | 2860 | 2860 | 2860 | 2860 | 0 |
| 454 | 20240904 | 110900 | 637185510 | 2860 | 2860 | 2860 | 2860 | 0 |
| 455 | 20240904 | 110800 | 637185510 | 2860 | 2860 | 2860 | 2860 | 0 |
| 456 | 20240904 | 110700 | 637185510 | 2860 | 2860 | 2860 | 2860 | 200 |
| 457 | 20240904 | 110600 | 636613510 | 2860 | 2860 | 2860 | 2860 | 0 |
| 458 | 20240904 | 110500 | 636613510 | 2860 | 2860 | 2870 | 2860 | 137 |
| 459 | 20240904 | 110400 | 636221190 | 2870 | 2870 | 2870 | 2865 | 502 |
| 460 | 20240904 | 110300 | 634781450 | 2865 | 2865 | 2865 | 2865 | 23 |
| 461 | 20240904 | 110200 | 634715555 | 2865 | 2865 | 2865 | 2865 | 100 |
| 462 | 20240904 | 110100 | 634429055 | 2860 | 2865 | 2865 | 2860 | 552 |
| 463 | 20240904 | 110000 | 632850325 | 2865 | 2865 | 2865 | 2865 | 110 |
| 464 | 20240904 | 105900 | 632535175 | 2865 | 2865 | 2865 | 2865 | 0 |
| 465 | 20240904 | 105800 | 632535175 | 2865 | 2855 | 2865 | 2855 | 195 |
| 466 | 20240904 | 105700 | 631977880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 467 | 20240904 | 105600 | 631977880 | 2850 | 2850 | 2850 | 2850 | 0 |
| 468 | 20240904 | 105500 | 631977880 | 2850 | 2860 | 2860 | 2850 | 1585 |
| 469 | 20240904 | 105400 | 627454275 | 2860 | 2860 | 2860 | 2860 | 29 |
| 470 | 20240904 | 105300 | 627371335 | 2865 | 2865 | 2865 | 2865 | 1 |
| 471 | 20240904 | 105200 | 627368470 | 2865 | 2860 | 2865 | 2860 | 672 |
| 472 | 20240904 | 105100 | 625446030 | 2860 | 2855 | 2860 | 2855 | 3350 |
| 473 | 20240904 | 105000 | 615878575 | 2855 | 2855 | 2855 | 2855 | 75 |
| 474 | 20240904 | 104900 | 615664450 | 2850 | 2855 | 2855 | 2850 | 17 |
| 475 | 20240904 | 104800 | 615615920 | 2855 | 2855 | 2855 | 2855 | 50 |
| 476 | 20240904 | 104700 | 615473170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 477 | 20240904 | 104600 | 615473170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 478 | 20240904 | 104500 | 615473170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 479 | 20240904 | 104400 | 615473170 | 2850 | 2850 | 2850 | 2850 | 1000 |
| 480 | 20240904 | 104300 | 612623170 | 2850 | 2850 | 2850 | 2850 | 0 |
| 481 | 20240904 | 104200 | 612623170 | 2850 | 2850 | 2850 | 2850 | 63 |
| 482 | 20240904 | 104100 | 612443620 | 2850 | 2850 | 2850 | 2850 | 0 |
| 483 | 20240904 | 104000 | 612443620 | 2850 | 2840 | 2850 | 2840 | 746 |
| 484 | 20240904 | 103900 | 610322930 | 2840 | 2840 | 2840 | 2840 | 600 |
| 485 | 20240904 | 103800 | 608618930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 486 | 20240904 | 103700 | 608618930 | 2840 | 2840 | 2840 | 2840 | 0 |
| 487 | 20240904 | 103600 | 608618930 | 2840 | 2840 | 2840 | 2840 | 598 |
| 488 | 20240904 | 103500 | 606920610 | 2840 | 2840 | 2840 | 2840 | 1599 |
| 489 | 20240904 | 103400 | 602379450 | 2840 | 2840 | 2840 | 2840 | 70 |
| 490 | 20240904 | 103300 | 602180650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 491 | 20240904 | 103200 | 602180650 | 2840 | 2840 | 2840 | 2840 | 0 |
| 492 | 20240904 | 103100 | 602180650 | 2840 | 2840 | 2840 | 2840 | 328 |
| 493 | 20240904 | 103000 | 601249130 | 2840 | 2840 | 2840 | 2840 | 0 |
| 494 | 20240904 | 102900 | 601249130 | 2840 | 2840 | 2840 | 2840 | 510 |
| 495 | 20240904 | 102800 | 599800730 | 2840 | 2840 | 2840 | 2840 | 1200 |
| 496 | 20240904 | 102700 | 596392730 | 2845 | 2845 | 2845 | 2845 | 300 |
| 497 | 20240904 | 102600 | 595539230 | 2840 | 2840 | 2840 | 2840 | 40 |
| 498 | 20240904 | 102500 | 595425630 | 2840 | 2840 | 2845 | 2840 | 3422 |
| 499 | 20240904 | 102400 | 585707145 | 2845 | 2845 | 2845 | 2845 | 1 |
| 500 | 20240904 | 102300 | 585704300 | 2845 | 2845 | 2845 | 2845 | 677 |
| 501 | 20240904 | 102200 | 583778235 | 2845 | 2845 | 2845 | 2845 | 0 |
| 502 | 20240904 | 102100 | 583778235 | 2845 | 2850 | 2850 | 2845 | 3000 |
| 503 | 20240904 | 102000 | 575236535 | 2850 | 2850 | 2850 | 2850 | 110 |
| 504 | 20240904 | 101900 | 574923035 | 2855 | 2855 | 2855 | 2855 | 20 |
| 505 | 20240904 | 101800 | 574865935 | 2855 | 2855 | 2855 | 2855 | 828 |
| 506 | 20240904 | 101700 | 572501995 | 2850 | 2850 | 2850 | 2850 | 0 |
| 507 | 20240904 | 101600 | 572501995 | 2850 | 2850 | 2850 | 2850 | 438 |
| 508 | 20240904 | 101500 | 571253695 | 2850 | 2855 | 2855 | 2850 | 309 |
| 509 | 20240904 | 101400 | 570372795 | 2850 | 2855 | 2855 | 2850 | 47 |
| 510 | 20240904 | 101300 | 570238755 | 2855 | 2855 | 2855 | 2855 | 71 |
| 511 | 20240904 | 101200 | 570036050 | 2850 | 2860 | 2860 | 2850 | 150 |
| 512 | 20240904 | 101100 | 569607550 | 2860 | 2860 | 2860 | 2845 | 2013 |
| 513 | 20240904 | 101000 | 563880370 | 2860 | 2860 | 2860 | 2860 | 351 |
| 514 | 20240904 | 100900 | 562876510 | 2845 | 2860 | 2860 | 2845 | 1301 |
| 515 | 20240904 | 100800 | 559171655 | 2860 | 2860 | 2860 | 2860 | 15 |
| 516 | 20240904 | 100700 | 559128755 | 2860 | 2860 | 2860 | 2860 | 0 |
| 517 | 20240904 | 100600 | 559128755 | 2860 | 2850 | 2860 | 2850 | 1105 |
| 518 | 20240904 | 100500 | 555979455 | 2850 | 2850 | 2850 | 2850 | 36 |
| 519 | 20240904 | 100400 | 555876855 | 2860 | 2860 | 2860 | 2850 | 415 |
| 520 | 20240904 | 100300 | 554694085 | 2850 | 2850 | 2850 | 2850 | 10 |
| 521 | 20240904 | 100200 | 554665585 | 2860 | 2860 | 2860 | 2860 | 31 |
| 522 | 20240904 | 100100 | 554576925 | 2845 | 2860 | 2860 | 2845 | 1576 |
| 523 | 20240904 | 100000 | 550086195 | 2855 | 2855 | 2855 | 2855 | 1 |
| 524 | 20240904 | 095900 | 550083340 | 2855 | 2855 | 2855 | 2855 | 47 |
| 525 | 20240904 | 095800 | 549949155 | 2855 | 2855 | 2855 | 2855 | 104 |
| 526 | 20240904 | 095700 | 549652235 | 2855 | 2855 | 2855 | 2855 | 301 |
| 527 | 20240904 | 095600 | 548792880 | 2855 | 2855 | 2855 | 2855 | 101 |
| 528 | 20240904 | 095500 | 548504525 | 2855 | 2855 | 2855 | 2855 | 70 |
| 529 | 20240904 | 095400 | 548304675 | 2860 | 2865 | 2865 | 2860 | 53 |
| 530 | 20240904 | 095300 | 548153090 | 2860 | 2860 | 2860 | 2860 | 0 |
| 531 | 20240904 | 095200 | 548153090 | 2860 | 2860 | 2860 | 2860 | 1110 |
| 532 | 20240904 | 095100 | 544978490 | 2860 | 2855 | 2860 | 2855 | 804 |
| 533 | 20240904 | 095000 | 542682820 | 2855 | 2855 | 2855 | 2855 | 306 |
| 534 | 20240904 | 094900 | 541809190 | 2845 | 2845 | 2845 | 2845 | 0 |
| 535 | 20240904 | 094800 | 541809190 | 2845 | 2845 | 2845 | 2845 | 1 |
| 536 | 20240904 | 094700 | 541806345 | 2855 | 2850 | 2855 | 2845 | 30 |
| 537 | 20240904 | 094600 | 541720830 | 2855 | 2845 | 2855 | 2840 | 2242 |
| 538 | 20240904 | 094500 | 535334160 | 2840 | 2845 | 2845 | 2840 | 1058 |
| 539 | 20240904 | 094400 | 532328685 | 2840 | 2845 | 2845 | 2840 | 500 |
| 540 | 20240904 | 094300 | 530908640 | 2840 | 2845 | 2845 | 2840 | 864 |
| 541 | 20240904 | 094200 | 528452220 | 2845 | 2850 | 2850 | 2845 | 3657 |
| 542 | 20240904 | 094100 | 518047555 | 2845 | 2860 | 2860 | 2845 | 1180 |
| 543 | 20240904 | 094000 | 514682815 | 2860 | 2860 | 2860 | 2860 | 62 |
| 544 | 20240904 | 093900 | 514505495 | 2865 | 2855 | 2870 | 2855 | 1844 |
| 545 | 20240904 | 093800 | 509240795 | 2855 | 2870 | 2870 | 2855 | 1222 |
| 546 | 20240904 | 093700 | 505746880 | 2870 | 2870 | 2870 | 2870 | 70 |
| 547 | 20240904 | 093600 | 505545980 | 2870 | 2865 | 2870 | 2855 | 1310 |
| 548 | 20240904 | 093500 | 501795350 | 2865 | 2855 | 2865 | 2855 | 7333 |
| 549 | 20240904 | 093400 | 480826565 | 2845 | 2860 | 2860 | 2845 | 840 |
| 550 | 20240904 | 093300 | 478435000 | 2860 | 2860 | 2860 | 2860 | 1433 |
| 551 | 20240904 | 093200 | 474336620 | 2860 | 2850 | 2860 | 2850 | 2029 |
| 552 | 20240904 | 093100 | 468549370 | 2850 | 2850 | 2850 | 2845 | 458 |
| 553 | 20240904 | 093000 | 467244100 | 2850 | 2850 | 2850 | 2845 | 1735 |
| 554 | 20240904 | 092900 | 462299525 | 2850 | 2850 | 2850 | 2850 | 151 |
| 555 | 20240904 | 092800 | 461869175 | 2850 | 2845 | 2850 | 2845 | 2816 |
| 556 | 20240904 | 092700 | 453857645 | 2850 | 2845 | 2850 | 2840 | 479 |
| 557 | 20240904 | 092600 | 452494920 | 2845 | 2845 | 2845 | 2845 | 99 |
| 558 | 20240904 | 092500 | 452213265 | 2845 | 2845 | 2845 | 2840 | 762 |
| 559 | 20240904 | 092400 | 450048305 | 2850 | 2850 | 2850 | 2845 | 445 |
| 560 | 20240904 | 092300 | 448781645 | 2850 | 2850 | 2850 | 2850 | 650 |
| 561 | 20240904 | 092200 | 446929145 | 2850 | 2840 | 2850 | 2840 | 911 |
| 562 | 20240904 | 092100 | 444341795 | 2840 | 2840 | 2840 | 2840 | 178 |
| 563 | 20240904 | 092000 | 443836275 | 2840 | 2850 | 2850 | 2840 | 1800 |
| 564 | 20240904 | 091900 | 438721275 | 2850 | 2850 | 2850 | 2850 | 32 |
| 565 | 20240904 | 091800 | 438630075 | 2850 | 2855 | 2855 | 2850 | 3360 |
| 566 | 20240904 | 091700 | 429053575 | 2855 | 2855 | 2860 | 2855 | 1318 |
| 567 | 20240904 | 091600 | 425290615 | 2855 | 2865 | 2865 | 2855 | 2947 |
| 568 | 20240904 | 091500 | 416869400 | 2865 | 2855 | 2865 | 2850 | 2477 |
| 569 | 20240904 | 091400 | 409797070 | 2855 | 2845 | 2855 | 2840 | 1344 |
| 570 | 20240904 | 091300 | 405969260 | 2845 | 2850 | 2850 | 2835 | 872 |
| 571 | 20240904 | 091200 | 403496115 | 2850 | 2835 | 2850 | 2835 | 1940 |
| 572 | 20240904 | 091100 | 397995375 | 2835 | 2845 | 2845 | 2835 | 2618 |
| 573 | 20240904 | 091000 | 390558495 | 2840 | 2845 | 2850 | 2830 | 609 |
| 574 | 20240904 | 090900 | 388827320 | 2850 | 2840 | 2855 | 2840 | 5072 |
| 575 | 20240904 | 090800 | 374381125 | 2820 | 2825 | 2840 | 2815 | 4175 |
| 576 | 20240904 | 090700 | 362588230 | 2830 | 2830 | 2830 | 2825 | 2204 |
| 577 | 20240904 | 090600 | 356353410 | 2830 | 2820 | 2835 | 2815 | 4542 |
| 578 | 20240904 | 090500 | 343549430 | 2830 | 2830 | 2830 | 2830 | 2660 |
| 579 | 20240904 | 090400 | 336021630 | 2820 | 2810 | 2825 | 2800 | 17488 |
| 580 | 20240904 | 090300 | 286823610 | 2805 | 2800 | 2830 | 2800 | 1422 |
| 581 | 20240904 | 090200 | 282812075 | 2820 | 2785 | 2820 | 2785 | 6881 |
| 582 | 20240904 | 090100 | 263555130 | 2785 | 2800 | 2810 | 2785 | 25765 |
| 583 | 20240904 | 090000 | 191676355 | 2800 | 2810 | 2810 | 2780 | 68371 |