30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 3 | 20240904 | 190800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 4 | 20240904 | 190700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 5 | 20240904 | 190600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 6 | 20240904 | 190500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 7 | 20240904 | 190400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 8 | 20240904 | 190300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 9 | 20240904 | 190200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 10 | 20240904 | 190100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 11 | 20240904 | 190000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 12 | 20240904 | 185900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 13 | 20240904 | 185800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 14 | 20240904 | 185700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 15 | 20240904 | 185600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 16 | 20240904 | 185500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 17 | 20240904 | 185400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 18 | 20240904 | 185300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 19 | 20240904 | 185200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 20 | 20240904 | 185100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 21 | 20240904 | 185000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 22 | 20240904 | 184900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 23 | 20240904 | 184800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 24 | 20240904 | 184700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 25 | 20240904 | 184600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 26 | 20240904 | 184500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 27 | 20240904 | 184400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 28 | 20240904 | 184300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 29 | 20240904 | 184200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 30 | 20240904 | 184100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 31 | 20240904 | 184000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 32 | 20240904 | 183900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 33 | 20240904 | 183800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 34 | 20240904 | 183700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 35 | 20240904 | 183600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 36 | 20240904 | 183500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 37 | 20240904 | 183400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 38 | 20240904 | 183300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 39 | 20240904 | 183200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 40 | 20240904 | 183100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 41 | 20240904 | 183000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 42 | 20240904 | 182900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 43 | 20240904 | 182800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 44 | 20240904 | 182700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 45 | 20240904 | 182600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 46 | 20240904 | 182500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 47 | 20240904 | 182400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 48 | 20240904 | 182300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 49 | 20240904 | 182200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 50 | 20240904 | 182100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 51 | 20240904 | 182000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 52 | 20240904 | 181900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 53 | 20240904 | 181800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 54 | 20240904 | 181700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 55 | 20240904 | 181600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 56 | 20240904 | 181500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 57 | 20240904 | 181400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 58 | 20240904 | 181300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 59 | 20240904 | 181200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 60 | 20240904 | 181100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 61 | 20240904 | 181000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 62 | 20240904 | 180900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 63 | 20240904 | 180800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 64 | 20240904 | 180700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 65 | 20240904 | 180600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 66 | 20240904 | 180500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 67 | 20240904 | 180400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 68 | 20240904 | 180300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 69 | 20240904 | 180200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 70 | 20240904 | 180100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 71 | 20240904 | 180000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 72 | 20240904 | 175900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 73 | 20240904 | 175800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 74 | 20240904 | 175700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 75 | 20240904 | 175600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 76 | 20240904 | 175500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 77 | 20240904 | 175400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 78 | 20240904 | 175300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 79 | 20240904 | 175200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 80 | 20240904 | 175100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 81 | 20240904 | 175000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 82 | 20240904 | 174900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 83 | 20240904 | 174800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 84 | 20240904 | 174700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 85 | 20240904 | 174600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 86 | 20240904 | 174500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 87 | 20240904 | 174400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 88 | 20240904 | 174300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 89 | 20240904 | 174200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 90 | 20240904 | 174100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 91 | 20240904 | 174000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 92 | 20240904 | 173900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 93 | 20240904 | 173800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 94 | 20240904 | 173700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 95 | 20240904 | 173600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 96 | 20240904 | 173500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 97 | 20240904 | 173400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 98 | 20240904 | 173300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 99 | 20240904 | 173200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 100 | 20240904 | 173100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 101 | 20240904 | 173000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 102 | 20240904 | 172900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 103 | 20240904 | 172800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 104 | 20240904 | 172700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 105 | 20240904 | 172600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 106 | 20240904 | 172500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 107 | 20240904 | 172400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 108 | 20240904 | 172300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 109 | 20240904 | 172200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 110 | 20240904 | 172100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 111 | 20240904 | 172000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 112 | 20240904 | 171900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 113 | 20240904 | 171800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 114 | 20240904 | 171700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 115 | 20240904 | 171600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 116 | 20240904 | 171500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 117 | 20240904 | 171400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 118 | 20240904 | 171300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 119 | 20240904 | 171200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 120 | 20240904 | 171100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 121 | 20240904 | 171000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 122 | 20240904 | 170900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 123 | 20240904 | 170800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 124 | 20240904 | 170700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 125 | 20240904 | 170600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 126 | 20240904 | 170500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 127 | 20240904 | 170400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 128 | 20240904 | 170300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 129 | 20240904 | 170200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 130 | 20240904 | 170100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 131 | 20240904 | 170000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 132 | 20240904 | 165900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 133 | 20240904 | 165800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 134 | 20240904 | 165700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 135 | 20240904 | 165600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 136 | 20240904 | 165500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 137 | 20240904 | 165400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 138 | 20240904 | 165300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 139 | 20240904 | 165200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 140 | 20240904 | 165100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 141 | 20240904 | 165000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 142 | 20240904 | 164900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 143 | 20240904 | 164800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 144 | 20240904 | 164700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 145 | 20240904 | 164600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 146 | 20240904 | 164500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 147 | 20240904 | 164400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 148 | 20240904 | 164300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 149 | 20240904 | 164200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 150 | 20240904 | 164100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 151 | 20240904 | 164000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 152 | 20240904 | 163900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 153 | 20240904 | 163800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 154 | 20240904 | 163700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 155 | 20240904 | 163600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 156 | 20240904 | 163500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 157 | 20240904 | 163400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 158 | 20240904 | 163300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 159 | 20240904 | 163200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 160 | 20240904 | 163100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 161 | 20240904 | 163000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 162 | 20240904 | 162900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 163 | 20240904 | 162800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 164 | 20240904 | 162700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 165 | 20240904 | 162600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 166 | 20240904 | 162500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 167 | 20240904 | 162400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 168 | 20240904 | 162300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 169 | 20240904 | 162200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 170 | 20240904 | 162100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 171 | 20240904 | 162000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 172 | 20240904 | 161900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 173 | 20240904 | 161800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 174 | 20240904 | 161700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 175 | 20240904 | 161600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 176 | 20240904 | 161500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 177 | 20240904 | 161400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 178 | 20240904 | 161300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 179 | 20240904 | 161200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 180 | 20240904 | 161100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 181 | 20240904 | 161000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 182 | 20240904 | 160900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 183 | 20240904 | 160800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 184 | 20240904 | 160700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 185 | 20240904 | 160600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 186 | 20240904 | 160500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 187 | 20240904 | 160400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 188 | 20240904 | 160300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 189 | 20240904 | 160200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 190 | 20240904 | 160100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 191 | 20240904 | 160000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 192 | 20240904 | 155900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 193 | 20240904 | 155800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 194 | 20240904 | 155700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 195 | 20240904 | 155600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 196 | 20240904 | 155500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 197 | 20240904 | 155400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 198 | 20240904 | 155300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 199 | 20240904 | 155200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 200 | 20240904 | 155100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 201 | 20240904 | 155000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 202 | 20240904 | 154900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 203 | 20240904 | 154800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 204 | 20240904 | 154700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 205 | 20240904 | 154600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 206 | 20240904 | 154500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 207 | 20240904 | 154400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 208 | 20240904 | 154300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 209 | 20240904 | 154200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 210 | 20240904 | 154100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 211 | 20240904 | 154000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 212 | 20240904 | 153900 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 213 | 20240904 | 153800 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 214 | 20240904 | 153700 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 215 | 20240904 | 153600 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 216 | 20240904 | 153500 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 217 | 20240904 | 153400 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 218 | 20240904 | 153300 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 219 | 20240904 | 153200 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 220 | 20240904 | 153100 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 0 |
| 221 | 20240904 | 153000 | 1432538655 | 2720 | 2720 | 2720 | 2720 | 28067 |
| 222 | 20240904 | 152900 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 223 | 20240904 | 152800 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 224 | 20240904 | 152700 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 225 | 20240904 | 152600 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 226 | 20240904 | 152500 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 227 | 20240904 | 152400 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 228 | 20240904 | 152300 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 229 | 20240904 | 152200 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 230 | 20240904 | 152100 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 231 | 20240904 | 152000 | 1356196415 | 2715 | 2715 | 2715 | 2715 | 0 |
| 232 | 20240904 | 151900 | 1356196415 | 2715 | 2710 | 2715 | 2705 | 1710 |
| 233 | 20240904 | 151800 | 1351564695 | 2715 | 2705 | 2715 | 2700 | 3790 |
| 234 | 20240904 | 151700 | 1341316675 | 2705 | 2715 | 2715 | 2705 | 2096 |
| 235 | 20240904 | 151600 | 1335634245 | 2715 | 2700 | 2715 | 2700 | 908 |
| 236 | 20240904 | 151500 | 1333181670 | 2720 | 2700 | 2720 | 2700 | 1354 |
| 237 | 20240904 | 151400 | 1329524500 | 2700 | 2700 | 2715 | 2700 | 900 |
| 238 | 20240904 | 151300 | 1327094350 | 2715 | 2700 | 2715 | 2695 | 4470 |
| 239 | 20240904 | 151200 | 1315030890 | 2695 | 2695 | 2700 | 2695 | 4823 |
| 240 | 20240904 | 151100 | 1302032615 | 2700 | 2715 | 2715 | 2700 | 6374 |
| 241 | 20240904 | 151000 | 1284818275 | 2715 | 2705 | 2715 | 2695 | 16518 |
| 242 | 20240904 | 150900 | 1240221190 | 2715 | 2715 | 2715 | 2715 | 146 |
| 243 | 20240904 | 150800 | 1239824800 | 2710 | 2715 | 2715 | 2710 | 576 |
| 244 | 20240904 | 150700 | 1238261075 | 2720 | 2705 | 2720 | 2705 | 372 |
| 245 | 20240904 | 150600 | 1237249280 | 2700 | 2705 | 2705 | 2700 | 1179 |
| 246 | 20240904 | 150500 | 1234063480 | 2700 | 2720 | 2720 | 2700 | 22911 |
| 247 | 20240904 | 150400 | 1172051545 | 2730 | 2730 | 2730 | 2720 | 387 |
| 248 | 20240904 | 150300 | 1170998885 | 2720 | 2725 | 2730 | 2720 | 588 |
| 249 | 20240904 | 150200 | 1169397375 | 2730 | 2730 | 2730 | 2730 | 0 |
| 250 | 20240904 | 150100 | 1169397375 | 2730 | 2720 | 2730 | 2720 | 4577 |
| 251 | 20240904 | 150000 | 1156946385 | 2720 | 2720 | 2720 | 2720 | 1700 |
| 252 | 20240904 | 145900 | 1152322385 | 2720 | 2725 | 2730 | 2720 | 1637 |
| 253 | 20240904 | 145800 | 1147861045 | 2725 | 2730 | 2730 | 2725 | 60 |
| 254 | 20240904 | 145700 | 1147697495 | 2725 | 2725 | 2725 | 2725 | 560 |
| 255 | 20240904 | 145600 | 1146171495 | 2730 | 2730 | 2730 | 2730 | 1001 |
| 256 | 20240904 | 145500 | 1143438765 | 2725 | 2725 | 2725 | 2725 | 1147 |
| 257 | 20240904 | 145400 | 1140313190 | 2730 | 2730 | 2730 | 2730 | 56 |
| 258 | 20240904 | 145300 | 1140160310 | 2730 | 2725 | 2730 | 2725 | 653 |
| 259 | 20240904 | 145200 | 1138380880 | 2725 | 2730 | 2730 | 2725 | 647 |
| 260 | 20240904 | 145100 | 1136617695 | 2730 | 2730 | 2730 | 2730 | 32 |
| 261 | 20240904 | 145000 | 1136530335 | 2730 | 2730 | 2730 | 2730 | 300 |
| 262 | 20240904 | 144900 | 1135711335 | 2735 | 2730 | 2735 | 2730 | 211 |
| 263 | 20240904 | 144800 | 1135135250 | 2735 | 2735 | 2735 | 2735 | 1 |
| 264 | 20240904 | 144700 | 1135132515 | 2730 | 2730 | 2730 | 2730 | 0 |
| 265 | 20240904 | 144600 | 1135132515 | 2730 | 2735 | 2735 | 2730 | 136 |
| 266 | 20240904 | 144500 | 1134761085 | 2735 | 2730 | 2735 | 2730 | 942 |
| 267 | 20240904 | 144400 | 1132189325 | 2730 | 2725 | 2730 | 2725 | 2255 |
| 268 | 20240904 | 144300 | 1126036375 | 2725 | 2725 | 2725 | 2725 | 100 |
| 269 | 20240904 | 144200 | 1125763875 | 2730 | 2730 | 2730 | 2730 | 100 |
| 270 | 20240904 | 144100 | 1125490875 | 2730 | 2725 | 2730 | 2725 | 395 |
| 271 | 20240904 | 144000 | 1124414450 | 2730 | 2730 | 2730 | 2730 | 1215 |
| 272 | 20240904 | 143900 | 1121097500 | 2730 | 2730 | 2730 | 2730 | 1747 |
| 273 | 20240904 | 143800 | 1116328190 | 2730 | 2730 | 2730 | 2730 | 675 |
| 274 | 20240904 | 143700 | 1114485440 | 2730 | 2730 | 2730 | 2730 | 240 |
| 275 | 20240904 | 143600 | 1113830240 | 2730 | 2730 | 2730 | 2730 | 6 |
| 276 | 20240904 | 143500 | 1113813860 | 2730 | 2740 | 2740 | 2730 | 326 |
| 277 | 20240904 | 143400 | 1112923390 | 2740 | 2740 | 2740 | 2740 | 375 |
| 278 | 20240904 | 143300 | 1111895890 | 2730 | 2735 | 2735 | 2730 | 86 |
| 279 | 20240904 | 143200 | 1111660930 | 2740 | 2735 | 2740 | 2735 | 576 |
| 280 | 20240904 | 143100 | 1110085565 | 2735 | 2740 | 2740 | 2735 | 2450 |
| 281 | 20240904 | 143000 | 1103374565 | 2735 | 2730 | 2740 | 2730 | 1550 |
| 282 | 20240904 | 142900 | 1099136805 | 2740 | 2730 | 2740 | 2730 | 151 |
| 283 | 20240904 | 142800 | 1098723565 | 2730 | 2735 | 2735 | 2730 | 960 |
| 284 | 20240904 | 142700 | 1096098230 | 2735 | 2730 | 2735 | 2730 | 1241 |
| 285 | 20240904 | 142600 | 1092705300 | 2725 | 2730 | 2730 | 2725 | 1498 |
| 286 | 20240904 | 142500 | 1088616260 | 2730 | 2730 | 2730 | 2730 | 1 |
| 287 | 20240904 | 142400 | 1088613530 | 2720 | 2720 | 2720 | 2720 | 236 |
| 288 | 20240904 | 142300 | 1087971610 | 2725 | 2725 | 2725 | 2725 | 0 |
| 289 | 20240904 | 142200 | 1087971610 | 2725 | 2725 | 2725 | 2725 | 60 |
| 290 | 20240904 | 142100 | 1087808110 | 2730 | 2730 | 2730 | 2730 | 201 |
| 291 | 20240904 | 142000 | 1087259380 | 2730 | 2730 | 2730 | 2730 | 1 |
| 292 | 20240904 | 141900 | 1087256650 | 2730 | 2730 | 2730 | 2730 | 306 |
| 293 | 20240904 | 141800 | 1086421270 | 2730 | 2730 | 2730 | 2730 | 381 |
| 294 | 20240904 | 141700 | 1085381140 | 2730 | 2730 | 2730 | 2720 | 429 |
| 295 | 20240904 | 141600 | 1084210985 | 2725 | 2730 | 2730 | 2725 | 431 |
| 296 | 20240904 | 141500 | 1083035060 | 2730 | 2730 | 2730 | 2720 | 1306 |
| 297 | 20240904 | 141400 | 1079479670 | 2730 | 2730 | 2730 | 2730 | 1278 |
| 298 | 20240904 | 141300 | 1075990730 | 2730 | 2720 | 2730 | 2720 | 696 |
| 299 | 20240904 | 141200 | 1074090850 | 2730 | 2730 | 2730 | 2730 | 0 |
| 300 | 20240904 | 141100 | 1074090850 | 2730 | 2720 | 2730 | 2720 | 571 |
| 301 | 20240904 | 141000 | 1072537720 | 2720 | 2720 | 2720 | 2720 | 197 |
| 302 | 20240904 | 140900 | 1072001880 | 2735 | 2715 | 2735 | 2715 | 344 |
| 303 | 20240904 | 140800 | 1071063600 | 2715 | 2715 | 2715 | 2715 | 10 |
| 304 | 20240904 | 140700 | 1071036450 | 2735 | 2720 | 2735 | 2715 | 2760 |
| 305 | 20240904 | 140600 | 1063541010 | 2715 | 2715 | 2715 | 2715 | 0 |
| 306 | 20240904 | 140500 | 1063541010 | 2715 | 2715 | 2715 | 2715 | 5000 |
| 307 | 20240904 | 140400 | 1049966010 | 2715 | 2715 | 2715 | 2715 | 865 |
| 308 | 20240904 | 140300 | 1047617535 | 2715 | 2720 | 2720 | 2715 | 1711 |
| 309 | 20240904 | 140200 | 1042967010 | 2720 | 2720 | 2720 | 2720 | 416 |
| 310 | 20240904 | 140100 | 1041835490 | 2720 | 2720 | 2720 | 2720 | 104 |
| 311 | 20240904 | 140000 | 1041552610 | 2725 | 2720 | 2725 | 2720 | 3300 |
| 312 | 20240904 | 135900 | 1032569110 | 2720 | 2720 | 2720 | 2720 | 1 |
| 313 | 20240904 | 135800 | 1032566390 | 2715 | 2715 | 2715 | 2715 | 1 |
| 314 | 20240904 | 135700 | 1032563675 | 2715 | 2715 | 2715 | 2715 | 184 |
| 315 | 20240904 | 135600 | 1032064115 | 2715 | 2720 | 2720 | 2715 | 922 |
| 316 | 20240904 | 135500 | 1029557840 | 2725 | 2725 | 2725 | 2725 | 0 |
| 317 | 20240904 | 135400 | 1029557840 | 2725 | 2725 | 2725 | 2725 | 0 |
| 318 | 20240904 | 135300 | 1029557840 | 2725 | 2725 | 2725 | 2725 | 0 |
| 319 | 20240904 | 135200 | 1029557840 | 2725 | 2725 | 2725 | 2725 | 404 |
| 320 | 20240904 | 135100 | 1028456940 | 2725 | 2725 | 2725 | 2725 | 41 |
| 321 | 20240904 | 135000 | 1028345215 | 2725 | 2735 | 2735 | 2725 | 18 |
| 322 | 20240904 | 134900 | 1028296075 | 2735 | 2735 | 2735 | 2735 | 0 |
| 323 | 20240904 | 134800 | 1028296075 | 2735 | 2735 | 2735 | 2735 | 0 |
| 324 | 20240904 | 134700 | 1028296075 | 2735 | 2725 | 2735 | 2725 | 104 |
| 325 | 20240904 | 134600 | 1028012665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 326 | 20240904 | 134500 | 1028012665 | 2730 | 2730 | 2730 | 2730 | 0 |
| 327 | 20240904 | 134400 | 1028012665 | 2730 | 2730 | 2730 | 2730 | 100 |
| 328 | 20240904 | 134300 | 1027739665 | 2730 | 2730 | 2730 | 2730 | 50 |
| 329 | 20240904 | 134200 | 1027603165 | 2735 | 2735 | 2735 | 2735 | 0 |
| 330 | 20240904 | 134100 | 1027603165 | 2735 | 2735 | 2735 | 2735 | 0 |
| 331 | 20240904 | 134000 | 1027603165 | 2735 | 2725 | 2735 | 2725 | 2 |
| 332 | 20240904 | 133900 | 1027597705 | 2725 | 2725 | 2725 | 2725 | 93 |
| 333 | 20240904 | 133800 | 1027344280 | 2735 | 2735 | 2735 | 2735 | 183 |
| 334 | 20240904 | 133700 | 1026843775 | 2730 | 2730 | 2730 | 2730 | 0 |
| 335 | 20240904 | 133600 | 1026843775 | 2730 | 2730 | 2730 | 2730 | 1250 |
| 336 | 20240904 | 133500 | 1023431275 | 2715 | 2715 | 2715 | 2715 | 353 |
| 337 | 20240904 | 133400 | 1022472880 | 2715 | 2730 | 2730 | 2715 | 325 |
| 338 | 20240904 | 133300 | 1021589485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 339 | 20240904 | 133200 | 1021589485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 340 | 20240904 | 133100 | 1021589485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 341 | 20240904 | 133000 | 1021589485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 342 | 20240904 | 132900 | 1021589485 | 2730 | 2730 | 2730 | 2730 | 0 |
| 343 | 20240904 | 132800 | 1021589485 | 2730 | 2730 | 2730 | 2730 | 50 |
| 344 | 20240904 | 132700 | 1021452985 | 2730 | 2730 | 2730 | 2730 | 398 |
| 345 | 20240904 | 132600 | 1020366445 | 2730 | 2730 | 2730 | 2730 | 2 |
| 346 | 20240904 | 132500 | 1020360985 | 2730 | 2730 | 2730 | 2730 | 9 |
| 347 | 20240904 | 132400 | 1020336415 | 2730 | 2730 | 2730 | 2730 | 1 |
| 348 | 20240904 | 132300 | 1020333685 | 2715 | 2715 | 2715 | 2715 | 2000 |
| 349 | 20240904 | 132200 | 1014903685 | 2715 | 2725 | 2725 | 2715 | 1582 |
| 350 | 20240904 | 132100 | 1010600715 | 2720 | 2725 | 2725 | 2720 | 37 |
| 351 | 20240904 | 132000 | 1010500025 | 2720 | 2725 | 2725 | 2720 | 2730 |
| 352 | 20240904 | 131900 | 1003069575 | 2725 | 2725 | 2725 | 2725 | 50 |
| 353 | 20240904 | 131800 | 1002933325 | 2725 | 2725 | 2725 | 2725 | 0 |
| 354 | 20240904 | 131700 | 1002933325 | 2725 | 2725 | 2725 | 2725 | 15 |
| 355 | 20240904 | 131600 | 1002892450 | 2725 | 2725 | 2725 | 2725 | 55 |
| 356 | 20240904 | 131500 | 1002742575 | 2725 | 2725 | 2725 | 2725 | 394 |
| 357 | 20240904 | 131400 | 1001668925 | 2735 | 2735 | 2735 | 2735 | 15 |
| 358 | 20240904 | 131300 | 1001627900 | 2725 | 2725 | 2725 | 2725 | 10 |
| 359 | 20240904 | 131200 | 1001600650 | 2735 | 2735 | 2735 | 2735 | 2 |
| 360 | 20240904 | 131100 | 1001595180 | 2720 | 2740 | 2740 | 2720 | 3685 |
| 361 | 20240904 | 131000 | 991554975 | 2740 | 2740 | 2745 | 2740 | 236 |
| 362 | 20240904 | 130900 | 990908290 | 2740 | 2740 | 2740 | 2740 | 16 |
| 363 | 20240904 | 130800 | 990864450 | 2740 | 2740 | 2740 | 2740 | 156 |
| 364 | 20240904 | 130700 | 990437010 | 2740 | 2740 | 2740 | 2740 | 20 |
| 365 | 20240904 | 130600 | 990382210 | 2745 | 2745 | 2745 | 2745 | 0 |
| 366 | 20240904 | 130500 | 990382210 | 2745 | 2730 | 2745 | 2730 | 146 |
| 367 | 20240904 | 130400 | 989983480 | 2730 | 2730 | 2740 | 2730 | 232 |
| 368 | 20240904 | 130300 | 989349420 | 2740 | 2740 | 2740 | 2740 | 50 |
| 369 | 20240904 | 130200 | 989212420 | 2740 | 2740 | 2740 | 2740 | 0 |
| 370 | 20240904 | 130100 | 989212420 | 2740 | 2740 | 2740 | 2740 | 10 |
| 371 | 20240904 | 130000 | 989185020 | 2735 | 2735 | 2735 | 2735 | 475 |
| 372 | 20240904 | 125900 | 987885895 | 2735 | 2725 | 2735 | 2725 | 665 |
| 373 | 20240904 | 125800 | 986068470 | 2730 | 2730 | 2730 | 2730 | 1 |
| 374 | 20240904 | 125700 | 986065740 | 2730 | 2725 | 2730 | 2725 | 1950 |
| 375 | 20240904 | 125600 | 980750490 | 2725 | 2725 | 2725 | 2725 | 310 |
| 376 | 20240904 | 125500 | 979905740 | 2725 | 2725 | 2725 | 2725 | 313 |
| 377 | 20240904 | 125400 | 979052815 | 2725 | 2725 | 2725 | 2725 | 2398 |
| 378 | 20240904 | 125300 | 972518265 | 2725 | 2730 | 2730 | 2725 | 1000 |
| 379 | 20240904 | 125200 | 969791385 | 2735 | 2735 | 2735 | 2735 | 10 |
| 380 | 20240904 | 125100 | 969764035 | 2740 | 2735 | 2740 | 2735 | 153 |
| 381 | 20240904 | 125000 | 969345320 | 2725 | 2730 | 2735 | 2725 | 684 |
| 382 | 20240904 | 124900 | 967481230 | 2725 | 2730 | 2730 | 2725 | 814 |
| 383 | 20240904 | 124800 | 965262965 | 2725 | 2730 | 2730 | 2725 | 39 |
| 384 | 20240904 | 124700 | 965156505 | 2730 | 2730 | 2730 | 2730 | 44 |
| 385 | 20240904 | 124600 | 965036385 | 2730 | 2735 | 2735 | 2730 | 80 |
| 386 | 20240904 | 124500 | 964817935 | 2740 | 2740 | 2740 | 2740 | 1 |
| 387 | 20240904 | 124400 | 964815195 | 2740 | 2740 | 2740 | 2740 | 12 |
| 388 | 20240904 | 124300 | 964782315 | 2725 | 2730 | 2730 | 2725 | 20 |
| 389 | 20240904 | 124200 | 964727760 | 2730 | 2730 | 2730 | 2730 | 1857 |
| 390 | 20240904 | 124100 | 959658150 | 2730 | 2735 | 2735 | 2730 | 1602 |
| 391 | 20240904 | 124000 | 955279520 | 2735 | 2740 | 2755 | 2735 | 1900 |
| 392 | 20240904 | 123900 | 950072885 | 2740 | 2735 | 2740 | 2730 | 630 |
| 393 | 20240904 | 123800 | 948349785 | 2735 | 2735 | 2735 | 2735 | 217 |
| 394 | 20240904 | 123700 | 947756290 | 2735 | 2735 | 2735 | 2735 | 15 |
| 395 | 20240904 | 123600 | 947715265 | 2735 | 2735 | 2735 | 2735 | 0 |
| 396 | 20240904 | 123500 | 947715265 | 2735 | 2735 | 2735 | 2735 | 0 |
| 397 | 20240904 | 123400 | 947715265 | 2735 | 2735 | 2735 | 2735 | 114 |
| 398 | 20240904 | 123300 | 947403475 | 2730 | 2730 | 2730 | 2730 | 25 |
| 399 | 20240904 | 123200 | 947335225 | 2730 | 2735 | 2735 | 2730 | 203 |
| 400 | 20240904 | 123100 | 946780855 | 2735 | 2735 | 2735 | 2735 | 1 |
| 401 | 20240904 | 123000 | 946778120 | 2745 | 2745 | 2745 | 2745 | 1 |
| 402 | 20240904 | 122900 | 946775375 | 2750 | 2750 | 2750 | 2750 | 0 |
| 403 | 20240904 | 122800 | 946775375 | 2750 | 2750 | 2750 | 2750 | 2 |
| 404 | 20240904 | 122700 | 946769875 | 2750 | 2750 | 2750 | 2750 | 0 |
| 405 | 20240904 | 122600 | 946769875 | 2750 | 2735 | 2750 | 2735 | 274 |
| 406 | 20240904 | 122500 | 946019950 | 2735 | 2735 | 2735 | 2735 | 5 |
| 407 | 20240904 | 122400 | 946006275 | 2735 | 2735 | 2735 | 2735 | 0 |
| 408 | 20240904 | 122300 | 946006275 | 2735 | 2735 | 2735 | 2735 | 32 |
| 409 | 20240904 | 122200 | 945918755 | 2735 | 2735 | 2735 | 2735 | 14 |
| 410 | 20240904 | 122100 | 945880465 | 2745 | 2745 | 2745 | 2745 | 364 |
| 411 | 20240904 | 122000 | 944881285 | 2745 | 2745 | 2745 | 2745 | 20 |
| 412 | 20240904 | 121900 | 944826385 | 2745 | 2745 | 2745 | 2745 | 0 |
| 413 | 20240904 | 121800 | 944826385 | 2745 | 2745 | 2745 | 2745 | 792 |
| 414 | 20240904 | 121700 | 942652345 | 2735 | 2735 | 2735 | 2735 | 68 |
| 415 | 20240904 | 121600 | 942466365 | 2730 | 2730 | 2730 | 2730 | 0 |
| 416 | 20240904 | 121500 | 942466365 | 2730 | 2730 | 2730 | 2730 | 200 |
| 417 | 20240904 | 121400 | 941920365 | 2745 | 2735 | 2745 | 2730 | 502 |
| 418 | 20240904 | 121300 | 940549585 | 2735 | 2740 | 2740 | 2735 | 352 |
| 419 | 20240904 | 121200 | 939586850 | 2735 | 2735 | 2755 | 2735 | 1535 |
| 420 | 20240904 | 121100 | 935379185 | 2735 | 2745 | 2745 | 2735 | 11 |
| 421 | 20240904 | 121000 | 935349090 | 2750 | 2740 | 2750 | 2735 | 1255 |
| 422 | 20240904 | 120900 | 931905295 | 2745 | 2745 | 2745 | 2745 | 46 |
| 423 | 20240904 | 120800 | 931779025 | 2745 | 2745 | 2745 | 2745 | 295 |
| 424 | 20240904 | 120700 | 930969250 | 2745 | 2745 | 2745 | 2745 | 1 |
| 425 | 20240904 | 120600 | 930966505 | 2745 | 2745 | 2745 | 2745 | 64 |
| 426 | 20240904 | 120500 | 930790825 | 2750 | 2750 | 2750 | 2750 | 2 |
| 427 | 20240904 | 120400 | 930785325 | 2755 | 2755 | 2755 | 2755 | 0 |
| 428 | 20240904 | 120300 | 930785325 | 2755 | 2755 | 2755 | 2755 | 2 |
| 429 | 20240904 | 120200 | 930779815 | 2755 | 2745 | 2755 | 2745 | 13 |
| 430 | 20240904 | 120100 | 930744060 | 2750 | 2750 | 2750 | 2750 | 0 |
| 431 | 20240904 | 120000 | 930744060 | 2750 | 2745 | 2755 | 2745 | 298 |
| 432 | 20240904 | 115900 | 929923270 | 2740 | 2745 | 2745 | 2740 | 1792 |
| 433 | 20240904 | 115800 | 925013035 | 2750 | 2750 | 2750 | 2750 | 521 |
| 434 | 20240904 | 115700 | 923580285 | 2740 | 2745 | 2750 | 2740 | 3002 |
| 435 | 20240904 | 115600 | 915354385 | 2745 | 2745 | 2745 | 2745 | 1016 |
| 436 | 20240904 | 115500 | 912565465 | 2745 | 2745 | 2745 | 2745 | 431 |
| 437 | 20240904 | 115400 | 911382370 | 2755 | 2750 | 2755 | 2750 | 142 |
| 438 | 20240904 | 115300 | 910991865 | 2750 | 2750 | 2750 | 2750 | 807 |
| 439 | 20240904 | 115200 | 908772615 | 2750 | 2750 | 2750 | 2750 | 30 |
| 440 | 20240904 | 115100 | 908690115 | 2750 | 2750 | 2750 | 2750 | 725 |
| 441 | 20240904 | 115000 | 906696365 | 2755 | 2750 | 2755 | 2750 | 17 |
| 442 | 20240904 | 114900 | 906649565 | 2755 | 2755 | 2755 | 2755 | 587 |
| 443 | 20240904 | 114800 | 905032380 | 2760 | 2765 | 2765 | 2760 | 33 |
| 444 | 20240904 | 114700 | 904941280 | 2755 | 2755 | 2755 | 2755 | 7 |
| 445 | 20240904 | 114600 | 904921995 | 2755 | 2755 | 2755 | 2755 | 1 |
| 446 | 20240904 | 114500 | 904919240 | 2765 | 2765 | 2765 | 2765 | 0 |
| 447 | 20240904 | 114400 | 904919240 | 2765 | 2760 | 2765 | 2760 | 183 |
| 448 | 20240904 | 114300 | 904414150 | 2760 | 2755 | 2760 | 2755 | 3 |
| 449 | 20240904 | 114200 | 904405880 | 2750 | 2750 | 2750 | 2750 | 0 |
| 450 | 20240904 | 114100 | 904405880 | 2750 | 2750 | 2750 | 2750 | 0 |
| 451 | 20240904 | 114000 | 904405880 | 2750 | 2750 | 2750 | 2750 | 2 |
| 452 | 20240904 | 113900 | 904400380 | 2750 | 2750 | 2750 | 2750 | 2 |
| 453 | 20240904 | 113800 | 904394880 | 2765 | 2765 | 2765 | 2765 | 1 |
| 454 | 20240904 | 113700 | 904392115 | 2750 | 2750 | 2750 | 2750 | 0 |
| 455 | 20240904 | 113600 | 904392115 | 2750 | 2765 | 2765 | 2750 | 624 |
| 456 | 20240904 | 113500 | 902675295 | 2765 | 2760 | 2765 | 2755 | 12 |
| 457 | 20240904 | 113400 | 902642220 | 2760 | 2760 | 2760 | 2760 | 1 |
| 458 | 20240904 | 113300 | 902639460 | 2760 | 2760 | 2760 | 2760 | 268 |
| 459 | 20240904 | 113200 | 901899780 | 2755 | 2755 | 2755 | 2755 | 140 |
| 460 | 20240904 | 113100 | 901514080 | 2760 | 2760 | 2760 | 2760 | 733 |
| 461 | 20240904 | 113000 | 899491000 | 2755 | 2755 | 2755 | 2755 | 0 |
| 462 | 20240904 | 112900 | 899491000 | 2755 | 2755 | 2755 | 2755 | 10 |
| 463 | 20240904 | 112800 | 899463450 | 2755 | 2755 | 2755 | 2755 | 10 |
| 464 | 20240904 | 112700 | 899435900 | 2755 | 2755 | 2755 | 2755 | 0 |
| 465 | 20240904 | 112600 | 899435900 | 2755 | 2755 | 2755 | 2755 | 0 |
| 466 | 20240904 | 112500 | 899435900 | 2755 | 2755 | 2755 | 2755 | 138 |
| 467 | 20240904 | 112400 | 899055710 | 2755 | 2760 | 2770 | 2755 | 1779 |
| 468 | 20240904 | 112300 | 894145840 | 2760 | 2755 | 2760 | 2750 | 2501 |
| 469 | 20240904 | 112200 | 887259565 | 2755 | 2755 | 2755 | 2755 | 988 |
| 470 | 20240904 | 112100 | 884537625 | 2760 | 2765 | 2765 | 2760 | 675 |
| 471 | 20240904 | 112000 | 882674615 | 2760 | 2760 | 2760 | 2760 | 0 |
| 472 | 20240904 | 111900 | 882674615 | 2760 | 2760 | 2760 | 2760 | 436 |
| 473 | 20240904 | 111800 | 881471255 | 2765 | 2765 | 2770 | 2765 | 102 |
| 474 | 20240904 | 111700 | 881189220 | 2770 | 2770 | 2775 | 2760 | 822 |
| 475 | 20240904 | 111600 | 878913835 | 2770 | 2760 | 2770 | 2760 | 10715 |
| 476 | 20240904 | 111500 | 849234700 | 2760 | 2765 | 2765 | 2760 | 462 |
| 477 | 20240904 | 111400 | 847957275 | 2750 | 2750 | 2750 | 2750 | 0 |
| 478 | 20240904 | 111300 | 847957275 | 2750 | 2760 | 2765 | 2750 | 5721 |
| 479 | 20240904 | 111200 | 832188090 | 2760 | 2750 | 2760 | 2750 | 1348 |
| 480 | 20240904 | 111100 | 828470755 | 2750 | 2750 | 2750 | 2750 | 277 |
| 481 | 20240904 | 111000 | 827709005 | 2750 | 2745 | 2750 | 2745 | 651 |
| 482 | 20240904 | 110900 | 825920295 | 2745 | 2740 | 2745 | 2740 | 412 |
| 483 | 20240904 | 110800 | 824791405 | 2740 | 2745 | 2745 | 2740 | 944 |
| 484 | 20240904 | 110700 | 822201645 | 2740 | 2740 | 2740 | 2740 | 20 |
| 485 | 20240904 | 110600 | 822146845 | 2740 | 2740 | 2740 | 2740 | 206 |
| 486 | 20240904 | 110500 | 821582405 | 2740 | 2740 | 2740 | 2740 | 24 |
| 487 | 20240904 | 110400 | 821516645 | 2735 | 2735 | 2735 | 2735 | 0 |
| 488 | 20240904 | 110300 | 821516645 | 2735 | 2745 | 2745 | 2735 | 131 |
| 489 | 20240904 | 110200 | 821157660 | 2745 | 2750 | 2750 | 2745 | 311 |
| 490 | 20240904 | 110100 | 820302460 | 2750 | 2750 | 2750 | 2750 | 112 |
| 491 | 20240904 | 110000 | 819994460 | 2735 | 2735 | 2735 | 2735 | 760 |
| 492 | 20240904 | 105900 | 817915860 | 2740 | 2740 | 2740 | 2740 | 0 |
| 493 | 20240904 | 105800 | 817915860 | 2740 | 2745 | 2745 | 2740 | 1417 |
| 494 | 20240904 | 105700 | 814031455 | 2745 | 2750 | 2750 | 2745 | 70 |
| 495 | 20240904 | 105600 | 813839055 | 2750 | 2750 | 2750 | 2750 | 418 |
| 496 | 20240904 | 105500 | 812689555 | 2750 | 2740 | 2750 | 2740 | 555 |
| 497 | 20240904 | 105400 | 811165785 | 2730 | 2740 | 2740 | 2730 | 368 |
| 498 | 20240904 | 105300 | 810160320 | 2740 | 2740 | 2740 | 2740 | 220 |
| 499 | 20240904 | 105200 | 809557520 | 2740 | 2750 | 2750 | 2740 | 528 |
| 500 | 20240904 | 105100 | 808107620 | 2750 | 2735 | 2750 | 2735 | 605 |
| 501 | 20240904 | 105000 | 806444395 | 2735 | 2750 | 2750 | 2725 | 3859 |
| 502 | 20240904 | 104900 | 795882545 | 2750 | 2750 | 2755 | 2745 | 1501 |
| 503 | 20240904 | 104800 | 791753050 | 2750 | 2745 | 2755 | 2740 | 4995 |
| 504 | 20240904 | 104700 | 778018485 | 2745 | 2745 | 2745 | 2740 | 503 |
| 505 | 20240904 | 104600 | 776638480 | 2745 | 2740 | 2745 | 2740 | 824 |
| 506 | 20240904 | 104500 | 774377125 | 2730 | 2730 | 2730 | 2730 | 73 |
| 507 | 20240904 | 104400 | 774177835 | 2730 | 2740 | 2740 | 2730 | 410 |
| 508 | 20240904 | 104300 | 773057880 | 2740 | 2740 | 2740 | 2740 | 18 |
| 509 | 20240904 | 104200 | 773008560 | 2735 | 2735 | 2735 | 2735 | 10 |
| 510 | 20240904 | 104100 | 772981210 | 2740 | 2725 | 2740 | 2725 | 6 |
| 511 | 20240904 | 104000 | 772964845 | 2725 | 2730 | 2730 | 2725 | 13 |
| 512 | 20240904 | 103900 | 772929375 | 2725 | 2740 | 2740 | 2725 | 501 |
| 513 | 20240904 | 103800 | 771562290 | 2735 | 2735 | 2735 | 2735 | 1 |
| 514 | 20240904 | 103700 | 771559555 | 2735 | 2745 | 2745 | 2735 | 201 |
| 515 | 20240904 | 103600 | 771007820 | 2745 | 2735 | 2745 | 2735 | 1410 |
| 516 | 20240904 | 103500 | 767138100 | 2735 | 2740 | 2740 | 2735 | 51 |
| 517 | 20240904 | 103400 | 766998365 | 2740 | 2740 | 2740 | 2740 | 713 |
| 518 | 20240904 | 103300 | 765044745 | 2740 | 2740 | 2740 | 2740 | 0 |
| 519 | 20240904 | 103200 | 765044745 | 2740 | 2725 | 2740 | 2720 | 2724 |
| 520 | 20240904 | 103100 | 757629885 | 2725 | 2725 | 2725 | 2720 | 1555 |
| 521 | 20240904 | 103000 | 753392830 | 2730 | 2720 | 2730 | 2705 | 10105 |
| 522 | 20240904 | 102900 | 725906245 | 2720 | 2720 | 2720 | 2720 | 1080 |
| 523 | 20240904 | 102800 | 722968645 | 2725 | 2730 | 2730 | 2725 | 1042 |
| 524 | 20240904 | 102700 | 720129190 | 2730 | 2730 | 2730 | 2730 | 10 |
| 525 | 20240904 | 102600 | 720101890 | 2730 | 2725 | 2730 | 2725 | 831 |
| 526 | 20240904 | 102500 | 717837405 | 2730 | 2730 | 2730 | 2725 | 2340 |
| 527 | 20240904 | 102400 | 711451105 | 2735 | 2740 | 2740 | 2730 | 9434 |
| 528 | 20240904 | 102300 | 685604480 | 2745 | 2745 | 2745 | 2745 | 122 |
| 529 | 20240904 | 102200 | 685269590 | 2740 | 2735 | 2740 | 2735 | 871 |
| 530 | 20240904 | 102100 | 682883175 | 2740 | 2730 | 2740 | 2730 | 836 |
| 531 | 20240904 | 102000 | 680595995 | 2730 | 2730 | 2730 | 2730 | 436 |
| 532 | 20240904 | 101900 | 679405715 | 2730 | 2730 | 2730 | 2730 | 11 |
| 533 | 20240904 | 101800 | 679375685 | 2735 | 2735 | 2735 | 2735 | 105 |
| 534 | 20240904 | 101700 | 679088510 | 2735 | 2735 | 2735 | 2735 | 36 |
| 535 | 20240904 | 101600 | 678990050 | 2735 | 2735 | 2740 | 2735 | 9 |
| 536 | 20240904 | 101500 | 678965425 | 2730 | 2730 | 2730 | 2730 | 8 |
| 537 | 20240904 | 101400 | 678943585 | 2740 | 2730 | 2740 | 2730 | 6679 |
| 538 | 20240904 | 101300 | 660654525 | 2730 | 2730 | 2730 | 2730 | 1206 |
| 539 | 20240904 | 101200 | 657362145 | 2725 | 2720 | 2725 | 2720 | 1613 |
| 540 | 20240904 | 101100 | 652967470 | 2720 | 2725 | 2725 | 2720 | 559 |
| 541 | 20240904 | 101000 | 651446705 | 2725 | 2725 | 2725 | 2725 | 9 |
| 542 | 20240904 | 100900 | 651422180 | 2725 | 2725 | 2725 | 2725 | 0 |
| 543 | 20240904 | 100800 | 651422180 | 2725 | 2730 | 2735 | 2725 | 13 |
| 544 | 20240904 | 100700 | 651386735 | 2730 | 2725 | 2735 | 2720 | 223 |
| 545 | 20240904 | 100600 | 650777990 | 2730 | 2730 | 2730 | 2720 | 1347 |
| 546 | 20240904 | 100500 | 647101950 | 2730 | 2730 | 2730 | 2730 | 1 |
| 547 | 20240904 | 100400 | 647099220 | 2725 | 2725 | 2725 | 2720 | 620 |
| 548 | 20240904 | 100300 | 645412085 | 2730 | 2730 | 2730 | 2730 | 20 |
| 549 | 20240904 | 100200 | 645357485 | 2730 | 2730 | 2735 | 2730 | 1167 |
| 550 | 20240904 | 100100 | 642165915 | 2720 | 2720 | 2730 | 2720 | 20 |
| 551 | 20240904 | 100000 | 642111445 | 2735 | 2720 | 2740 | 2720 | 4202 |
| 552 | 20240904 | 095900 | 630646045 | 2720 | 2725 | 2725 | 2720 | 991 |
| 553 | 20240904 | 095800 | 627950025 | 2715 | 2715 | 2715 | 2715 | 64 |
| 554 | 20240904 | 095700 | 627776265 | 2725 | 2720 | 2730 | 2720 | 105 |
| 555 | 20240904 | 095600 | 627490520 | 2720 | 2710 | 2720 | 2710 | 2409 |
| 556 | 20240904 | 095500 | 620947005 | 2710 | 2710 | 2710 | 2710 | 0 |
| 557 | 20240904 | 095400 | 620947005 | 2710 | 2710 | 2715 | 2710 | 32 |
| 558 | 20240904 | 095300 | 620860145 | 2705 | 2705 | 2705 | 2705 | 0 |
| 559 | 20240904 | 095200 | 620860145 | 2705 | 2715 | 2720 | 2705 | 555 |
| 560 | 20240904 | 095100 | 619358710 | 2705 | 2710 | 2710 | 2705 | 4400 |
| 561 | 20240904 | 095000 | 607455920 | 2720 | 2720 | 2720 | 2720 | 501 |
| 562 | 20240904 | 094900 | 606093200 | 2720 | 2710 | 2720 | 2710 | 1649 |
| 563 | 20240904 | 094800 | 601614655 | 2705 | 2710 | 2710 | 2705 | 261 |
| 564 | 20240904 | 094700 | 600907445 | 2710 | 2705 | 2715 | 2705 | 1158 |
| 565 | 20240904 | 094600 | 597770225 | 2710 | 2705 | 2715 | 2705 | 234 |
| 566 | 20240904 | 094500 | 597136550 | 2710 | 2705 | 2710 | 2705 | 4605 |
| 567 | 20240904 | 094400 | 584675000 | 2710 | 2715 | 2715 | 2710 | 13 |
| 568 | 20240904 | 094300 | 584639715 | 2715 | 2710 | 2715 | 2705 | 3430 |
| 569 | 20240904 | 094200 | 575354165 | 2705 | 2710 | 2710 | 2705 | 698 |
| 570 | 20240904 | 094100 | 573466025 | 2715 | 2715 | 2715 | 2705 | 2411 |
| 571 | 20240904 | 094000 | 566932595 | 2715 | 2700 | 2715 | 2700 | 1736 |
| 572 | 20240904 | 093900 | 562243885 | 2705 | 2705 | 2710 | 2700 | 48 |
| 573 | 20240904 | 093800 | 562114050 | 2705 | 2710 | 2710 | 2700 | 904 |
| 574 | 20240904 | 093700 | 559672895 | 2705 | 2705 | 2715 | 2705 | 689 |
| 575 | 20240904 | 093600 | 557803970 | 2705 | 2700 | 2705 | 2700 | 462 |
| 576 | 20240904 | 093500 | 556554790 | 2705 | 2700 | 2715 | 2700 | 614 |
| 577 | 20240904 | 093400 | 554894390 | 2705 | 2690 | 2705 | 2690 | 224 |
| 578 | 20240904 | 093300 | 554289930 | 2695 | 2695 | 2695 | 2690 | 857 |
| 579 | 20240904 | 093200 | 551981315 | 2690 | 2700 | 2700 | 2690 | 177 |
| 580 | 20240904 | 093100 | 551504335 | 2700 | 2695 | 2700 | 2690 | 2702 |
| 581 | 20240904 | 093000 | 544224180 | 2700 | 2700 | 2700 | 2700 | 602 |
| 582 | 20240904 | 092900 | 542598780 | 2700 | 2700 | 2705 | 2695 | 2197 |
| 583 | 20240904 | 092800 | 536673585 | 2700 | 2700 | 2700 | 2695 | 781 |
| 584 | 20240904 | 092700 | 534566870 | 2705 | 2700 | 2715 | 2700 | 1166 |
| 585 | 20240904 | 092600 | 531415495 | 2695 | 2700 | 2715 | 2695 | 1027 |
| 586 | 20240904 | 092500 | 528646290 | 2715 | 2695 | 2715 | 2690 | 2911 |
| 587 | 20240904 | 092400 | 520800540 | 2695 | 2695 | 2695 | 2690 | 4709 |
| 588 | 20240904 | 092300 | 508127290 | 2695 | 2700 | 2710 | 2690 | 6096 |
| 589 | 20240904 | 092200 | 491711070 | 2710 | 2705 | 2715 | 2700 | 9389 |
| 590 | 20240904 | 092100 | 466350555 | 2705 | 2705 | 2715 | 2700 | 2669 |
| 591 | 20240904 | 092000 | 459132235 | 2705 | 2705 | 2710 | 2705 | 70 |
| 592 | 20240904 | 091900 | 458942620 | 2705 | 2710 | 2710 | 2705 | 6881 |
| 593 | 20240904 | 091800 | 440313350 | 2710 | 2720 | 2720 | 2710 | 5607 |
| 594 | 20240904 | 091700 | 425087560 | 2720 | 2725 | 2725 | 2720 | 1947 |
| 595 | 20240904 | 091600 | 419783150 | 2720 | 2730 | 2730 | 2720 | 2084 |
| 596 | 20240904 | 091500 | 414110185 | 2730 | 2730 | 2735 | 2720 | 2815 |
| 597 | 20240904 | 091400 | 406436585 | 2735 | 2720 | 2735 | 2720 | 7667 |
| 598 | 20240904 | 091300 | 385515170 | 2725 | 2725 | 2725 | 2710 | 7006 |
| 599 | 20240904 | 091200 | 366471595 | 2725 | 2720 | 2725 | 2715 | 4441 |
| 600 | 20240904 | 091100 | 354382710 | 2710 | 2725 | 2725 | 2710 | 2274 |
| 601 | 20240904 | 091000 | 348206205 | 2725 | 2715 | 2725 | 2715 | 1079 |
| 602 | 20240904 | 090900 | 345270580 | 2715 | 2715 | 2730 | 2715 | 1525 |
| 603 | 20240904 | 090800 | 341110455 | 2715 | 2715 | 2730 | 2710 | 5834 |
| 604 | 20240904 | 090700 | 325212790 | 2715 | 2710 | 2730 | 2695 | 8475 |
| 605 | 20240904 | 090600 | 302169045 | 2695 | 2700 | 2700 | 2695 | 3836 |
| 606 | 20240904 | 090500 | 291821715 | 2700 | 2700 | 2700 | 2695 | 9533 |
| 607 | 20240904 | 090400 | 266102780 | 2710 | 2705 | 2715 | 2700 | 4065 |
| 608 | 20240904 | 090300 | 255119805 | 2705 | 2690 | 2725 | 2690 | 11320 |
| 609 | 20240904 | 090200 | 224495740 | 2690 | 2665 | 2690 | 2660 | 6151 |
| 610 | 20240904 | 090100 | 208046405 | 2650 | 2675 | 2675 | 2650 | 19468 |
| 611 | 20240904 | 090000 | 156307175 | 2670 | 2690 | 2730 | 2670 | 58091 |