30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 3 | 20240905 | 190800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 4 | 20240905 | 190700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 5 | 20240905 | 190600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 6 | 20240905 | 190500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 7 | 20240905 | 190400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 8 | 20240905 | 190300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 9 | 20240905 | 190200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 10 | 20240905 | 190100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 11 | 20240905 | 190000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 12 | 20240905 | 185900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 13 | 20240905 | 185800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 14 | 20240905 | 185700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 15 | 20240905 | 185600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 16 | 20240905 | 185500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 17 | 20240905 | 185400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 18 | 20240905 | 185300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 19 | 20240905 | 185200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 20 | 20240905 | 185100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 21 | 20240905 | 185000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 22 | 20240905 | 184900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 23 | 20240905 | 184800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 24 | 20240905 | 184700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 25 | 20240905 | 184600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 26 | 20240905 | 184500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 27 | 20240905 | 184400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 28 | 20240905 | 184300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 29 | 20240905 | 184200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 30 | 20240905 | 184100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 31 | 20240905 | 184000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 32 | 20240905 | 183900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 33 | 20240905 | 183800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 34 | 20240905 | 183700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 35 | 20240905 | 183600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 36 | 20240905 | 183500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 37 | 20240905 | 183400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 38 | 20240905 | 183300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 39 | 20240905 | 183200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 40 | 20240905 | 183100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 41 | 20240905 | 183000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 42 | 20240905 | 182900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 43 | 20240905 | 182800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 44 | 20240905 | 182700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 45 | 20240905 | 182600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 46 | 20240905 | 182500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 47 | 20240905 | 182400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 48 | 20240905 | 182300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 49 | 20240905 | 182200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 50 | 20240905 | 182100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 51 | 20240905 | 182000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 52 | 20240905 | 181900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 53 | 20240905 | 181800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 54 | 20240905 | 181700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 55 | 20240905 | 181600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 56 | 20240905 | 181500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 57 | 20240905 | 181400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 58 | 20240905 | 181300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 59 | 20240905 | 181200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 60 | 20240905 | 181100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 61 | 20240905 | 181000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 62 | 20240905 | 180900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 63 | 20240905 | 180800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 64 | 20240905 | 180700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 65 | 20240905 | 180600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 66 | 20240905 | 180500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 67 | 20240905 | 180400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 68 | 20240905 | 180300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 69 | 20240905 | 180200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 70 | 20240905 | 180100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 71 | 20240905 | 180000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 72 | 20240905 | 175900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 73 | 20240905 | 175800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 74 | 20240905 | 175700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 75 | 20240905 | 175600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 76 | 20240905 | 175500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 77 | 20240905 | 175400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 78 | 20240905 | 175300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 79 | 20240905 | 175200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 80 | 20240905 | 175100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 81 | 20240905 | 175000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 82 | 20240905 | 174900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 83 | 20240905 | 174800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 84 | 20240905 | 174700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 85 | 20240905 | 174600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 86 | 20240905 | 174500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 87 | 20240905 | 174400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 88 | 20240905 | 174300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 89 | 20240905 | 174200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 90 | 20240905 | 174100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 91 | 20240905 | 174000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 92 | 20240905 | 173900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 93 | 20240905 | 173800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 94 | 20240905 | 173700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 95 | 20240905 | 173600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 96 | 20240905 | 173500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 97 | 20240905 | 173400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 98 | 20240905 | 173300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 99 | 20240905 | 173200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 100 | 20240905 | 173100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 101 | 20240905 | 173000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 102 | 20240905 | 172900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 103 | 20240905 | 172800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 104 | 20240905 | 172700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 105 | 20240905 | 172600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 106 | 20240905 | 172500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 107 | 20240905 | 172400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 108 | 20240905 | 172300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 109 | 20240905 | 172200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 110 | 20240905 | 172100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 111 | 20240905 | 172000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 112 | 20240905 | 171900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 113 | 20240905 | 171800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 114 | 20240905 | 171700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 115 | 20240905 | 171600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 116 | 20240905 | 171500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 117 | 20240905 | 171400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 118 | 20240905 | 171300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 119 | 20240905 | 171200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 120 | 20240905 | 171100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 121 | 20240905 | 171000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 122 | 20240905 | 170900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 123 | 20240905 | 170800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 124 | 20240905 | 170700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 125 | 20240905 | 170600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 126 | 20240905 | 170500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 127 | 20240905 | 170400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 128 | 20240905 | 170300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 129 | 20240905 | 170200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 130 | 20240905 | 170100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 131 | 20240905 | 170000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 132 | 20240905 | 165900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 133 | 20240905 | 165800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 134 | 20240905 | 165700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 135 | 20240905 | 165600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 136 | 20240905 | 165500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 137 | 20240905 | 165400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 138 | 20240905 | 165300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 139 | 20240905 | 165200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 140 | 20240905 | 165100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 141 | 20240905 | 165000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 142 | 20240905 | 164900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 143 | 20240905 | 164800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 144 | 20240905 | 164700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 145 | 20240905 | 164600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 146 | 20240905 | 164500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 147 | 20240905 | 164400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 148 | 20240905 | 164300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 149 | 20240905 | 164200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 150 | 20240905 | 164100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 151 | 20240905 | 164000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 152 | 20240905 | 163900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 153 | 20240905 | 163800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 154 | 20240905 | 163700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 155 | 20240905 | 163600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 156 | 20240905 | 163500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 157 | 20240905 | 163400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 158 | 20240905 | 163300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 159 | 20240905 | 163200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 160 | 20240905 | 163100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 161 | 20240905 | 163000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 162 | 20240905 | 162900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 163 | 20240905 | 162800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 164 | 20240905 | 162700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 165 | 20240905 | 162600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 166 | 20240905 | 162500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 167 | 20240905 | 162400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 168 | 20240905 | 162300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 169 | 20240905 | 162200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 170 | 20240905 | 162100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 171 | 20240905 | 162000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 172 | 20240905 | 161900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 173 | 20240905 | 161800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 174 | 20240905 | 161700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 175 | 20240905 | 161600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 176 | 20240905 | 161500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 177 | 20240905 | 161400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 178 | 20240905 | 161300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 179 | 20240905 | 161200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 180 | 20240905 | 161100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 181 | 20240905 | 161000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 182 | 20240905 | 160900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 183 | 20240905 | 160800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 184 | 20240905 | 160700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 185 | 20240905 | 160600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 186 | 20240905 | 160500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 187 | 20240905 | 160400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 188 | 20240905 | 160300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 189 | 20240905 | 160200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 190 | 20240905 | 160100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 191 | 20240905 | 160000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 192 | 20240905 | 155900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 193 | 20240905 | 155800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 194 | 20240905 | 155700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 195 | 20240905 | 155600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 196 | 20240905 | 155500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 197 | 20240905 | 155400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 198 | 20240905 | 155300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 199 | 20240905 | 155200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 200 | 20240905 | 155100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 201 | 20240905 | 155000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 202 | 20240905 | 154900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 203 | 20240905 | 154800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 204 | 20240905 | 154700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 205 | 20240905 | 154600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 206 | 20240905 | 154500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 207 | 20240905 | 154400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 208 | 20240905 | 154300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 209 | 20240905 | 154200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 210 | 20240905 | 154100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 211 | 20240905 | 154000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 212 | 20240905 | 153900 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 213 | 20240905 | 153800 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 214 | 20240905 | 153700 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 215 | 20240905 | 153600 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 216 | 20240905 | 153500 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 217 | 20240905 | 153400 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 218 | 20240905 | 153300 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 219 | 20240905 | 153200 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 220 | 20240905 | 153100 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 0 |
| 221 | 20240905 | 153000 | 1143884650 | 2700 | 2700 | 2700 | 2700 | 6083 |
| 222 | 20240905 | 152900 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 223 | 20240905 | 152800 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 224 | 20240905 | 152700 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 225 | 20240905 | 152600 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 226 | 20240905 | 152500 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 227 | 20240905 | 152400 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 228 | 20240905 | 152300 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 229 | 20240905 | 152200 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 230 | 20240905 | 152100 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 231 | 20240905 | 152000 | 1127460550 | 2705 | 2705 | 2705 | 2705 | 0 |
| 232 | 20240905 | 151900 | 1127460550 | 2705 | 2700 | 2705 | 2690 | 5801 |
| 233 | 20240905 | 151800 | 1111849435 | 2705 | 2705 | 2705 | 2705 | 0 |
| 234 | 20240905 | 151700 | 1111849435 | 2705 | 2700 | 2705 | 2700 | 1002 |
| 235 | 20240905 | 151600 | 1109144025 | 2700 | 2690 | 2700 | 2690 | 1515 |
| 236 | 20240905 | 151500 | 1105063955 | 2690 | 2695 | 2695 | 2685 | 1279 |
| 237 | 20240905 | 151400 | 1101623390 | 2695 | 2695 | 2695 | 2685 | 524 |
| 238 | 20240905 | 151300 | 1100213630 | 2685 | 2690 | 2695 | 2685 | 897 |
| 239 | 20240905 | 151200 | 1097797670 | 2700 | 2690 | 2700 | 2690 | 3 |
| 240 | 20240905 | 151100 | 1097789590 | 2705 | 2705 | 2705 | 2705 | 0 |
| 241 | 20240905 | 151000 | 1097789590 | 2705 | 2700 | 2705 | 2700 | 6 |
| 242 | 20240905 | 150900 | 1097773385 | 2705 | 2705 | 2705 | 2705 | 2 |
| 243 | 20240905 | 150800 | 1097767975 | 2685 | 2685 | 2685 | 2685 | 0 |
| 244 | 20240905 | 150700 | 1097767975 | 2685 | 2690 | 2690 | 2685 | 364 |
| 245 | 20240905 | 150600 | 1096789735 | 2690 | 2690 | 2700 | 2690 | 563 |
| 246 | 20240905 | 150500 | 1095275225 | 2700 | 2700 | 2700 | 2700 | 2100 |
| 247 | 20240905 | 150400 | 1089605225 | 2705 | 2705 | 2705 | 2705 | 147 |
| 248 | 20240905 | 150300 | 1089207590 | 2705 | 2705 | 2705 | 2705 | 31 |
| 249 | 20240905 | 150200 | 1089123735 | 2685 | 2695 | 2705 | 2685 | 1115 |
| 250 | 20240905 | 150100 | 1086127515 | 2710 | 2710 | 2710 | 2710 | 1 |
| 251 | 20240905 | 150000 | 1086124805 | 2685 | 2690 | 2690 | 2685 | 32 |
| 252 | 20240905 | 145900 | 1086038880 | 2695 | 2690 | 2695 | 2690 | 4514 |
| 253 | 20240905 | 145800 | 1073886020 | 2690 | 2695 | 2700 | 2685 | 1124 |
| 254 | 20240905 | 145700 | 1070859915 | 2690 | 2690 | 2690 | 2690 | 30 |
| 255 | 20240905 | 145600 | 1070779215 | 2690 | 2700 | 2700 | 2690 | 61 |
| 256 | 20240905 | 145500 | 1070615105 | 2700 | 2700 | 2700 | 2700 | 1 |
| 257 | 20240905 | 145400 | 1070612405 | 2700 | 2700 | 2700 | 2700 | 795 |
| 258 | 20240905 | 145300 | 1068465905 | 2700 | 2690 | 2700 | 2690 | 6 |
| 259 | 20240905 | 145200 | 1068449755 | 2695 | 2695 | 2695 | 2695 | 3 |
| 260 | 20240905 | 145100 | 1068441670 | 2695 | 2695 | 2695 | 2695 | 1 |
| 261 | 20240905 | 145000 | 1068438975 | 2685 | 2685 | 2700 | 2685 | 1930 |
| 262 | 20240905 | 144900 | 1063228170 | 2685 | 2695 | 2695 | 2685 | 1083 |
| 263 | 20240905 | 144800 | 1060317995 | 2700 | 2700 | 2700 | 2700 | 1220 |
| 264 | 20240905 | 144700 | 1057023995 | 2700 | 2685 | 2700 | 2685 | 153 |
| 265 | 20240905 | 144600 | 1056613155 | 2685 | 2685 | 2685 | 2685 | 0 |
| 266 | 20240905 | 144500 | 1056613155 | 2685 | 2685 | 2685 | 2685 | 20 |
| 267 | 20240905 | 144400 | 1056559455 | 2690 | 2690 | 2690 | 2690 | 303 |
| 268 | 20240905 | 144300 | 1055744385 | 2700 | 2700 | 2700 | 2700 | 1 |
| 269 | 20240905 | 144200 | 1055741685 | 2690 | 2695 | 2695 | 2690 | 390 |
| 270 | 20240905 | 144100 | 1054692530 | 2705 | 2705 | 2705 | 2705 | 0 |
| 271 | 20240905 | 144000 | 1054692530 | 2705 | 2710 | 2710 | 2705 | 617 |
| 272 | 20240905 | 143900 | 1053022340 | 2710 | 2705 | 2710 | 2705 | 1336 |
| 273 | 20240905 | 143800 | 1049408455 | 2705 | 2700 | 2705 | 2700 | 3204 |
| 274 | 20240905 | 143700 | 1040751830 | 2695 | 2695 | 2695 | 2695 | 0 |
| 275 | 20240905 | 143600 | 1040751830 | 2695 | 2695 | 2700 | 2695 | 243 |
| 276 | 20240905 | 143500 | 1040096940 | 2675 | 2675 | 2675 | 2675 | 1000 |
| 277 | 20240905 | 143400 | 1037421940 | 2695 | 2670 | 2695 | 2670 | 2055 |
| 278 | 20240905 | 143300 | 1031890835 | 2670 | 2670 | 2670 | 2670 | 205 |
| 279 | 20240905 | 143200 | 1031343485 | 2670 | 2690 | 2690 | 2670 | 26 |
| 280 | 20240905 | 143100 | 1031273785 | 2690 | 2670 | 2690 | 2670 | 140 |
| 281 | 20240905 | 143000 | 1030898185 | 2690 | 2690 | 2690 | 2690 | 0 |
| 282 | 20240905 | 142900 | 1030898185 | 2690 | 2675 | 2690 | 2675 | 1201 |
| 283 | 20240905 | 142800 | 1027681960 | 2685 | 2685 | 2685 | 2685 | 374 |
| 284 | 20240905 | 142700 | 1026677770 | 2680 | 2685 | 2685 | 2680 | 205 |
| 285 | 20240905 | 142600 | 1026127440 | 2690 | 2690 | 2690 | 2690 | 20 |
| 286 | 20240905 | 142500 | 1026073640 | 2690 | 2690 | 2690 | 2690 | 0 |
| 287 | 20240905 | 142400 | 1026073640 | 2690 | 2685 | 2690 | 2685 | 235 |
| 288 | 20240905 | 142300 | 1025442470 | 2685 | 2685 | 2685 | 2685 | 4 |
| 289 | 20240905 | 142200 | 1025431730 | 2685 | 2685 | 2685 | 2685 | 0 |
| 290 | 20240905 | 142100 | 1025431730 | 2685 | 2685 | 2685 | 2685 | 101 |
| 291 | 20240905 | 142000 | 1025160545 | 2675 | 2675 | 2675 | 2675 | 512 |
| 292 | 20240905 | 141900 | 1023790945 | 2680 | 2680 | 2680 | 2680 | 1 |
| 293 | 20240905 | 141800 | 1023788265 | 2680 | 2680 | 2680 | 2680 | 1 |
| 294 | 20240905 | 141700 | 1023785585 | 2685 | 2685 | 2685 | 2685 | 5 |
| 295 | 20240905 | 141600 | 1023772160 | 2685 | 2680 | 2685 | 2680 | 1023 |
| 296 | 20240905 | 141500 | 1021030505 | 2680 | 2680 | 2680 | 2680 | 203 |
| 297 | 20240905 | 141400 | 1020486465 | 2685 | 2685 | 2685 | 2685 | 139 |
| 298 | 20240905 | 141300 | 1020113250 | 2680 | 2660 | 2685 | 2660 | 332 |
| 299 | 20240905 | 141200 | 1019222880 | 2670 | 2670 | 2670 | 2655 | 549 |
| 300 | 20240905 | 141100 | 1017757275 | 2670 | 2670 | 2670 | 2670 | 199 |
| 301 | 20240905 | 141000 | 1017225945 | 2655 | 2660 | 2660 | 2655 | 298 |
| 302 | 20240905 | 140900 | 1016433755 | 2660 | 2660 | 2660 | 2660 | 726 |
| 303 | 20240905 | 140800 | 1014502595 | 2680 | 2680 | 2680 | 2680 | 0 |
| 304 | 20240905 | 140700 | 1014502595 | 2680 | 2660 | 2680 | 2660 | 220 |
| 305 | 20240905 | 140600 | 1013913355 | 2660 | 2660 | 2660 | 2660 | 39 |
| 306 | 20240905 | 140500 | 1013809615 | 2680 | 2670 | 2680 | 2665 | 1354 |
| 307 | 20240905 | 140400 | 1010199645 | 2685 | 2685 | 2685 | 2685 | 0 |
| 308 | 20240905 | 140300 | 1010199645 | 2685 | 2670 | 2685 | 2660 | 14552 |
| 309 | 20240905 | 140200 | 971410205 | 2675 | 2680 | 2680 | 2675 | 988 |
| 310 | 20240905 | 140100 | 968767205 | 2685 | 2685 | 2685 | 2685 | 0 |
| 311 | 20240905 | 140000 | 968767205 | 2685 | 2685 | 2685 | 2685 | 4 |
| 312 | 20240905 | 135900 | 968756465 | 2685 | 2685 | 2685 | 2685 | 9 |
| 313 | 20240905 | 135800 | 968732300 | 2685 | 2685 | 2685 | 2675 | 208 |
| 314 | 20240905 | 135700 | 968175840 | 2675 | 2680 | 2680 | 2675 | 18 |
| 315 | 20240905 | 135600 | 968127685 | 2685 | 2685 | 2685 | 2685 | 3 |
| 316 | 20240905 | 135500 | 968119630 | 2675 | 2675 | 2675 | 2675 | 1 |
| 317 | 20240905 | 135400 | 968116955 | 2690 | 2675 | 2690 | 2675 | 367 |
| 318 | 20240905 | 135300 | 967134690 | 2690 | 2680 | 2690 | 2680 | 50 |
| 319 | 20240905 | 135200 | 967000390 | 2680 | 2680 | 2680 | 2680 | 0 |
| 320 | 20240905 | 135100 | 967000390 | 2680 | 2680 | 2680 | 2680 | 1 |
| 321 | 20240905 | 135000 | 966997710 | 2690 | 2690 | 2690 | 2690 | 147 |
| 322 | 20240905 | 134900 | 966602280 | 2675 | 2675 | 2675 | 2675 | 1100 |
| 323 | 20240905 | 134800 | 963659780 | 2675 | 2675 | 2675 | 2675 | 287 |
| 324 | 20240905 | 134700 | 962892055 | 2675 | 2680 | 2680 | 2675 | 540 |
| 325 | 20240905 | 134600 | 961446805 | 2690 | 2690 | 2690 | 2690 | 10 |
| 326 | 20240905 | 134500 | 961419905 | 2690 | 2685 | 2690 | 2685 | 4 |
| 327 | 20240905 | 134400 | 961409150 | 2680 | 2680 | 2680 | 2680 | 50 |
| 328 | 20240905 | 134300 | 961275150 | 2690 | 2690 | 2690 | 2690 | 3 |
| 329 | 20240905 | 134200 | 961267080 | 2675 | 2680 | 2680 | 2675 | 1500 |
| 330 | 20240905 | 134100 | 957252070 | 2680 | 2680 | 2680 | 2680 | 1000 |
| 331 | 20240905 | 134000 | 954572070 | 2685 | 2685 | 2685 | 2685 | 51 |
| 332 | 20240905 | 133900 | 954435135 | 2680 | 2690 | 2690 | 2680 | 189 |
| 333 | 20240905 | 133800 | 953928105 | 2680 | 2680 | 2680 | 2680 | 712 |
| 334 | 20240905 | 133700 | 952019945 | 2690 | 2680 | 2690 | 2675 | 678 |
| 335 | 20240905 | 133600 | 950203265 | 2690 | 2690 | 2690 | 2690 | 2000 |
| 336 | 20240905 | 133500 | 944823265 | 2695 | 2695 | 2695 | 2695 | 100 |
| 337 | 20240905 | 133400 | 944553765 | 2695 | 2695 | 2695 | 2695 | 80 |
| 338 | 20240905 | 133300 | 944338165 | 2700 | 2690 | 2700 | 2690 | 10000 |
| 339 | 20240905 | 133200 | 917338665 | 2675 | 2685 | 2685 | 2675 | 2554 |
| 340 | 20240905 | 133100 | 910489730 | 2690 | 2700 | 2700 | 2690 | 1052 |
| 341 | 20240905 | 133000 | 907654840 | 2685 | 2685 | 2685 | 2685 | 0 |
| 342 | 20240905 | 132900 | 907654840 | 2685 | 2685 | 2685 | 2685 | 767 |
| 343 | 20240905 | 132800 | 905595445 | 2685 | 2690 | 2690 | 2685 | 24 |
| 344 | 20240905 | 132700 | 905530965 | 2685 | 2685 | 2685 | 2685 | 2 |
| 345 | 20240905 | 132600 | 905525595 | 2700 | 2700 | 2700 | 2700 | 3 |
| 346 | 20240905 | 132500 | 905517495 | 2700 | 2695 | 2700 | 2695 | 1000 |
| 347 | 20240905 | 132400 | 902821440 | 2685 | 2685 | 2685 | 2685 | 26 |
| 348 | 20240905 | 132300 | 902751630 | 2685 | 2685 | 2685 | 2685 | 0 |
| 349 | 20240905 | 132200 | 902751630 | 2685 | 2685 | 2685 | 2685 | 90 |
| 350 | 20240905 | 132100 | 902509980 | 2685 | 2695 | 2695 | 2685 | 52 |
| 351 | 20240905 | 132000 | 902370350 | 2685 | 2685 | 2685 | 2685 | 4 |
| 352 | 20240905 | 131900 | 902359610 | 2695 | 2695 | 2695 | 2695 | 4 |
| 353 | 20240905 | 131800 | 902348830 | 2695 | 2695 | 2695 | 2695 | 99 |
| 354 | 20240905 | 131700 | 902082025 | 2695 | 2695 | 2695 | 2695 | 59 |
| 355 | 20240905 | 131600 | 901923020 | 2690 | 2690 | 2690 | 2690 | 0 |
| 356 | 20240905 | 131500 | 901923020 | 2690 | 2690 | 2690 | 2690 | 200 |
| 357 | 20240905 | 131400 | 901385020 | 2695 | 2695 | 2695 | 2695 | 0 |
| 358 | 20240905 | 131300 | 901385020 | 2695 | 2695 | 2695 | 2695 | 0 |
| 359 | 20240905 | 131200 | 901385020 | 2695 | 2695 | 2695 | 2695 | 0 |
| 360 | 20240905 | 131100 | 901385020 | 2695 | 2695 | 2695 | 2695 | 5 |
| 361 | 20240905 | 131000 | 901371545 | 2695 | 2695 | 2695 | 2695 | 185 |
| 362 | 20240905 | 130900 | 900872970 | 2700 | 2680 | 2700 | 2675 | 2205 |
| 363 | 20240905 | 130800 | 894954970 | 2690 | 2680 | 2690 | 2680 | 2010 |
| 364 | 20240905 | 130700 | 889568130 | 2690 | 2680 | 2690 | 2680 | 1176 |
| 365 | 20240905 | 130600 | 886411155 | 2685 | 2680 | 2685 | 2680 | 407 |
| 366 | 20240905 | 130500 | 885319370 | 2685 | 2685 | 2685 | 2670 | 102 |
| 367 | 20240905 | 130400 | 885047000 | 2680 | 2685 | 2690 | 2670 | 4705 |
| 368 | 20240905 | 130300 | 872473645 | 2680 | 2680 | 2680 | 2680 | 1 |
| 369 | 20240905 | 130200 | 872470965 | 2670 | 2670 | 2670 | 2670 | 0 |
| 370 | 20240905 | 130100 | 872470965 | 2670 | 2685 | 2695 | 2670 | 5680 |
| 371 | 20240905 | 130000 | 857256335 | 2690 | 2690 | 2690 | 2690 | 0 |
| 372 | 20240905 | 125900 | 857256335 | 2690 | 2690 | 2690 | 2690 | 1 |
| 373 | 20240905 | 125800 | 857253645 | 2695 | 2685 | 2695 | 2685 | 66 |
| 374 | 20240905 | 125700 | 857076415 | 2685 | 2690 | 2690 | 2685 | 3898 |
| 375 | 20240905 | 125600 | 846602360 | 2695 | 2695 | 2695 | 2695 | 100 |
| 376 | 20240905 | 125500 | 846332860 | 2690 | 2690 | 2690 | 2690 | 300 |
| 377 | 20240905 | 125400 | 845525860 | 2705 | 2705 | 2705 | 2705 | 1 |
| 378 | 20240905 | 125300 | 845523155 | 2690 | 2690 | 2690 | 2690 | 3 |
| 379 | 20240905 | 125200 | 845515085 | 2705 | 2705 | 2705 | 2705 | 15 |
| 380 | 20240905 | 125100 | 845474510 | 2705 | 2695 | 2705 | 2690 | 16 |
| 381 | 20240905 | 125000 | 845431420 | 2705 | 2690 | 2705 | 2690 | 246 |
| 382 | 20240905 | 124900 | 844769665 | 2705 | 2705 | 2705 | 2705 | 1 |
| 383 | 20240905 | 124800 | 844766960 | 2690 | 2695 | 2705 | 2685 | 2234 |
| 384 | 20240905 | 124700 | 838756390 | 2700 | 2700 | 2700 | 2700 | 0 |
| 385 | 20240905 | 124600 | 838756390 | 2700 | 2700 | 2700 | 2700 | 7 |
| 386 | 20240905 | 124500 | 838737490 | 2700 | 2700 | 2700 | 2700 | 28 |
| 387 | 20240905 | 124400 | 838661890 | 2700 | 2700 | 2700 | 2700 | 5 |
| 388 | 20240905 | 124300 | 838648390 | 2705 | 2705 | 2705 | 2695 | 7548 |
| 389 | 20240905 | 124200 | 818281965 | 2700 | 2700 | 2700 | 2700 | 1000 |
| 390 | 20240905 | 124100 | 815581965 | 2700 | 2705 | 2705 | 2700 | 802 |
| 391 | 20240905 | 124000 | 813416055 | 2700 | 2705 | 2705 | 2700 | 33 |
| 392 | 20240905 | 123900 | 813326900 | 2705 | 2705 | 2705 | 2700 | 1349 |
| 393 | 20240905 | 123800 | 809682855 | 2705 | 2705 | 2705 | 2700 | 1116 |
| 394 | 20240905 | 123700 | 806667405 | 2705 | 2710 | 2710 | 2705 | 6578 |
| 395 | 20240905 | 123600 | 788859090 | 2715 | 2715 | 2715 | 2715 | 0 |
| 396 | 20240905 | 123500 | 788859090 | 2715 | 2715 | 2715 | 2715 | 50 |
| 397 | 20240905 | 123400 | 788723340 | 2715 | 2715 | 2715 | 2710 | 212 |
| 398 | 20240905 | 123300 | 788148760 | 2715 | 2710 | 2715 | 2710 | 70 |
| 399 | 20240905 | 123200 | 787958960 | 2715 | 2715 | 2715 | 2715 | 0 |
| 400 | 20240905 | 123100 | 787958960 | 2715 | 2715 | 2715 | 2715 | 1 |
| 401 | 20240905 | 123000 | 787956245 | 2710 | 2720 | 2720 | 2710 | 43 |
| 402 | 20240905 | 122900 | 787839685 | 2710 | 2710 | 2710 | 2710 | 0 |
| 403 | 20240905 | 122800 | 787839685 | 2710 | 2710 | 2710 | 2710 | 1 |
| 404 | 20240905 | 122700 | 787836975 | 2720 | 2720 | 2720 | 2720 | 0 |
| 405 | 20240905 | 122600 | 787836975 | 2720 | 2720 | 2720 | 2720 | 1 |
| 406 | 20240905 | 122500 | 787834255 | 2710 | 2710 | 2710 | 2710 | 0 |
| 407 | 20240905 | 122400 | 787834255 | 2710 | 2710 | 2710 | 2710 | 1 |
| 408 | 20240905 | 122300 | 787831545 | 2715 | 2715 | 2715 | 2715 | 401 |
| 409 | 20240905 | 122200 | 786742830 | 2710 | 2710 | 2710 | 2710 | 12 |
| 410 | 20240905 | 122100 | 786710310 | 2715 | 2720 | 2720 | 2715 | 15 |
| 411 | 20240905 | 122000 | 786669580 | 2720 | 2720 | 2720 | 2710 | 24 |
| 412 | 20240905 | 121900 | 786604500 | 2710 | 2710 | 2710 | 2710 | 25 |
| 413 | 20240905 | 121800 | 786536750 | 2720 | 2720 | 2720 | 2710 | 445 |
| 414 | 20240905 | 121700 | 785330770 | 2710 | 2720 | 2720 | 2710 | 113 |
| 415 | 20240905 | 121600 | 785023430 | 2715 | 2715 | 2715 | 2715 | 118 |
| 416 | 20240905 | 121500 | 784703060 | 2710 | 2710 | 2710 | 2710 | 5 |
| 417 | 20240905 | 121400 | 784689510 | 2720 | 2720 | 2720 | 2720 | 256 |
| 418 | 20240905 | 121300 | 783993190 | 2720 | 2720 | 2720 | 2720 | 0 |
| 419 | 20240905 | 121200 | 783993190 | 2720 | 2715 | 2720 | 2715 | 2 |
| 420 | 20240905 | 121100 | 783987755 | 2720 | 2720 | 2720 | 2720 | 0 |
| 421 | 20240905 | 121000 | 783987755 | 2720 | 2720 | 2720 | 2720 | 1 |
| 422 | 20240905 | 120900 | 783985035 | 2705 | 2710 | 2710 | 2705 | 1336 |
| 423 | 20240905 | 120800 | 780364535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 424 | 20240905 | 120700 | 780364535 | 2720 | 2720 | 2720 | 2720 | 0 |
| 425 | 20240905 | 120600 | 780364535 | 2720 | 2720 | 2720 | 2720 | 1 |
| 426 | 20240905 | 120500 | 780361815 | 2710 | 2710 | 2710 | 2710 | 4 |
| 427 | 20240905 | 120400 | 780350975 | 2715 | 2715 | 2715 | 2715 | 6 |
| 428 | 20240905 | 120300 | 780334685 | 2710 | 2715 | 2715 | 2710 | 1321 |
| 429 | 20240905 | 120200 | 776753670 | 2725 | 2725 | 2725 | 2725 | 1 |
| 430 | 20240905 | 120100 | 776750945 | 2720 | 2720 | 2720 | 2720 | 2 |
| 431 | 20240905 | 120000 | 776745505 | 2725 | 2715 | 2725 | 2715 | 193 |
| 432 | 20240905 | 115900 | 776221500 | 2725 | 2725 | 2725 | 2725 | 41 |
| 433 | 20240905 | 115800 | 776109775 | 2720 | 2720 | 2720 | 2720 | 36 |
| 434 | 20240905 | 115700 | 776011855 | 2725 | 2725 | 2725 | 2725 | 0 |
| 435 | 20240905 | 115600 | 776011855 | 2725 | 2725 | 2725 | 2725 | 0 |
| 436 | 20240905 | 115500 | 776011855 | 2725 | 2725 | 2725 | 2725 | 3 |
| 437 | 20240905 | 115400 | 776003680 | 2725 | 2715 | 2725 | 2710 | 1007 |
| 438 | 20240905 | 115300 | 773271785 | 2725 | 2720 | 2725 | 2720 | 77 |
| 439 | 20240905 | 115200 | 773062340 | 2725 | 2720 | 2725 | 2720 | 4 |
| 440 | 20240905 | 115100 | 773051455 | 2725 | 2725 | 2725 | 2725 | 109 |
| 441 | 20240905 | 115000 | 772754430 | 2735 | 2735 | 2735 | 2735 | 50 |
| 442 | 20240905 | 114900 | 772617680 | 2740 | 2740 | 2740 | 2740 | 0 |
| 443 | 20240905 | 114800 | 772617680 | 2740 | 2740 | 2740 | 2740 | 0 |
| 444 | 20240905 | 114700 | 772617680 | 2740 | 2740 | 2740 | 2740 | 0 |
| 445 | 20240905 | 114600 | 772617680 | 2740 | 2720 | 2740 | 2720 | 2 |
| 446 | 20240905 | 114500 | 772612220 | 2735 | 2735 | 2735 | 2735 | 1 |
| 447 | 20240905 | 114400 | 772609485 | 2735 | 2735 | 2735 | 2735 | 0 |
| 448 | 20240905 | 114300 | 772609485 | 2735 | 2735 | 2735 | 2735 | 10 |
| 449 | 20240905 | 114200 | 772582135 | 2735 | 2735 | 2735 | 2730 | 2271 |
| 450 | 20240905 | 114100 | 766371000 | 2735 | 2735 | 2735 | 2735 | 0 |
| 451 | 20240905 | 114000 | 766371000 | 2735 | 2735 | 2735 | 2735 | 1 |
| 452 | 20240905 | 113900 | 766368265 | 2735 | 2735 | 2735 | 2735 | 200 |
| 453 | 20240905 | 113800 | 765821265 | 2735 | 2735 | 2735 | 2735 | 1 |
| 454 | 20240905 | 113700 | 765818530 | 2720 | 2720 | 2720 | 2720 | 0 |
| 455 | 20240905 | 113600 | 765818530 | 2720 | 2735 | 2735 | 2720 | 57 |
| 456 | 20240905 | 113500 | 765662660 | 2710 | 2735 | 2735 | 2710 | 104 |
| 457 | 20240905 | 113400 | 765380585 | 2710 | 2715 | 2720 | 2710 | 247 |
| 458 | 20240905 | 113300 | 764711200 | 2710 | 2720 | 2720 | 2710 | 1001 |
| 459 | 20240905 | 113200 | 761988490 | 2720 | 2720 | 2725 | 2720 | 154 |
| 460 | 20240905 | 113100 | 761568945 | 2720 | 2720 | 2720 | 2720 | 207 |
| 461 | 20240905 | 113000 | 761005905 | 2715 | 2720 | 2720 | 2715 | 170 |
| 462 | 20240905 | 112900 | 760544350 | 2720 | 2720 | 2720 | 2720 | 0 |
| 463 | 20240905 | 112800 | 760544350 | 2720 | 2725 | 2725 | 2720 | 8 |
| 464 | 20240905 | 112700 | 760522585 | 2725 | 2725 | 2725 | 2725 | 0 |
| 465 | 20240905 | 112600 | 760522585 | 2725 | 2715 | 2725 | 2715 | 73 |
| 466 | 20240905 | 112500 | 760324360 | 2730 | 2730 | 2730 | 2730 | 505 |
| 467 | 20240905 | 112400 | 758945710 | 2715 | 2725 | 2725 | 2715 | 276 |
| 468 | 20240905 | 112300 | 758196350 | 2725 | 2715 | 2730 | 2715 | 10892 |
| 469 | 20240905 | 112200 | 728566800 | 2705 | 2705 | 2705 | 2705 | 2 |
| 470 | 20240905 | 112100 | 728561390 | 2705 | 2715 | 2715 | 2705 | 3219 |
| 471 | 20240905 | 112000 | 719834220 | 2705 | 2705 | 2705 | 2705 | 0 |
| 472 | 20240905 | 111900 | 719834220 | 2705 | 2710 | 2710 | 2705 | 730 |
| 473 | 20240905 | 111800 | 717859070 | 2705 | 2710 | 2725 | 2705 | 1219 |
| 474 | 20240905 | 111700 | 714556535 | 2710 | 2720 | 2720 | 2710 | 1404 |
| 475 | 20240905 | 111600 | 710749690 | 2720 | 2720 | 2720 | 2720 | 683 |
| 476 | 20240905 | 111500 | 708891930 | 2720 | 2720 | 2720 | 2720 | 51 |
| 477 | 20240905 | 111400 | 708753210 | 2720 | 2720 | 2720 | 2720 | 0 |
| 478 | 20240905 | 111300 | 708753210 | 2720 | 2720 | 2720 | 2720 | 250 |
| 479 | 20240905 | 111200 | 708073210 | 2715 | 2715 | 2715 | 2715 | 1787 |
| 480 | 20240905 | 111100 | 703221505 | 2720 | 2720 | 2720 | 2720 | 1500 |
| 481 | 20240905 | 111000 | 699141505 | 2720 | 2720 | 2725 | 2720 | 2142 |
| 482 | 20240905 | 110900 | 693310920 | 2725 | 2725 | 2725 | 2725 | 4783 |
| 483 | 20240905 | 110800 | 680277245 | 2725 | 2725 | 2725 | 2725 | 77 |
| 484 | 20240905 | 110700 | 680067420 | 2740 | 2725 | 2740 | 2720 | 2847 |
| 485 | 20240905 | 110600 | 672305090 | 2730 | 2730 | 2730 | 2730 | 1163 |
| 486 | 20240905 | 110500 | 669130100 | 2730 | 2730 | 2735 | 2730 | 1290 |
| 487 | 20240905 | 110400 | 665603400 | 2730 | 2735 | 2735 | 2730 | 514 |
| 488 | 20240905 | 110300 | 664200110 | 2730 | 2725 | 2730 | 2725 | 1047 |
| 489 | 20240905 | 110200 | 661342035 | 2730 | 2735 | 2735 | 2730 | 2689 |
| 490 | 20240905 | 110100 | 654001055 | 2735 | 2730 | 2735 | 2730 | 1550 |
| 491 | 20240905 | 110000 | 649764055 | 2730 | 2735 | 2735 | 2730 | 4887 |
| 492 | 20240905 | 105900 | 636413110 | 2740 | 2735 | 2740 | 2735 | 22 |
| 493 | 20240905 | 105800 | 636352930 | 2735 | 2735 | 2735 | 2735 | 669 |
| 494 | 20240905 | 105700 | 634523215 | 2740 | 2735 | 2740 | 2735 | 22 |
| 495 | 20240905 | 105600 | 634462985 | 2740 | 2740 | 2740 | 2740 | 0 |
| 496 | 20240905 | 105500 | 634462985 | 2740 | 2735 | 2740 | 2735 | 1031 |
| 497 | 20240905 | 105400 | 631643130 | 2735 | 2735 | 2740 | 2735 | 1130 |
| 498 | 20240905 | 105300 | 628552520 | 2735 | 2735 | 2735 | 2735 | 207 |
| 499 | 20240905 | 105200 | 627986375 | 2735 | 2740 | 2740 | 2735 | 2747 |
| 500 | 20240905 | 105100 | 620459845 | 2740 | 2740 | 2740 | 2740 | 3742 |
| 501 | 20240905 | 105000 | 610206765 | 2750 | 2750 | 2750 | 2750 | 0 |
| 502 | 20240905 | 104900 | 610206765 | 2750 | 2760 | 2760 | 2745 | 8438 |
| 503 | 20240905 | 104800 | 587027185 | 2750 | 2750 | 2750 | 2750 | 5 |
| 504 | 20240905 | 104700 | 587013435 | 2750 | 2750 | 2750 | 2750 | 1731 |
| 505 | 20240905 | 104600 | 582253185 | 2755 | 2755 | 2755 | 2755 | 362 |
| 506 | 20240905 | 104500 | 581255875 | 2755 | 2755 | 2755 | 2755 | 10 |
| 507 | 20240905 | 104400 | 581228325 | 2755 | 2755 | 2755 | 2755 | 46 |
| 508 | 20240905 | 104300 | 581101595 | 2750 | 2750 | 2750 | 2750 | 20 |
| 509 | 20240905 | 104200 | 581046595 | 2750 | 2750 | 2750 | 2750 | 1487 |
| 510 | 20240905 | 104100 | 576957345 | 2750 | 2755 | 2755 | 2750 | 101 |
| 511 | 20240905 | 104000 | 576679095 | 2755 | 2755 | 2755 | 2755 | 10 |
| 512 | 20240905 | 103900 | 576651545 | 2755 | 2755 | 2755 | 2755 | 1110 |
| 513 | 20240905 | 103800 | 573593495 | 2755 | 2755 | 2755 | 2750 | 2069 |
| 514 | 20240905 | 103700 | 567893600 | 2760 | 2755 | 2760 | 2755 | 262 |
| 515 | 20240905 | 103600 | 567171780 | 2755 | 2755 | 2755 | 2755 | 134 |
| 516 | 20240905 | 103500 | 566802610 | 2755 | 2750 | 2755 | 2750 | 1929 |
| 517 | 20240905 | 103400 | 561497255 | 2755 | 2755 | 2755 | 2755 | 1 |
| 518 | 20240905 | 103300 | 561494500 | 2750 | 2755 | 2755 | 2750 | 100 |
| 519 | 20240905 | 103200 | 561219435 | 2755 | 2755 | 2755 | 2755 | 0 |
| 520 | 20240905 | 103100 | 561219435 | 2755 | 2755 | 2755 | 2750 | 2971 |
| 521 | 20240905 | 103000 | 553044455 | 2755 | 2755 | 2755 | 2755 | 25 |
| 522 | 20240905 | 102900 | 552975580 | 2755 | 2755 | 2755 | 2750 | 533 |
| 523 | 20240905 | 102800 | 551509010 | 2755 | 2760 | 2760 | 2755 | 6476 |
| 524 | 20240905 | 102700 | 533663090 | 2760 | 2770 | 2770 | 2760 | 688 |
| 525 | 20240905 | 102600 | 531762010 | 2770 | 2760 | 2770 | 2760 | 2005 |
| 526 | 20240905 | 102500 | 526228190 | 2760 | 2770 | 2770 | 2760 | 16 |
| 527 | 20240905 | 102400 | 526183930 | 2765 | 2765 | 2765 | 2765 | 125 |
| 528 | 20240905 | 102300 | 525838305 | 2765 | 2765 | 2765 | 2765 | 21 |
| 529 | 20240905 | 102200 | 525780240 | 2765 | 2770 | 2770 | 2765 | 600 |
| 530 | 20240905 | 102100 | 524118740 | 2770 | 2770 | 2770 | 2770 | 87 |
| 531 | 20240905 | 102000 | 523877750 | 2765 | 2760 | 2765 | 2760 | 155 |
| 532 | 20240905 | 101900 | 523449400 | 2760 | 2760 | 2760 | 2760 | 0 |
| 533 | 20240905 | 101800 | 523449400 | 2760 | 2760 | 2760 | 2760 | 1188 |
| 534 | 20240905 | 101700 | 520170520 | 2760 | 2760 | 2760 | 2760 | 18 |
| 535 | 20240905 | 101600 | 520120840 | 2760 | 2765 | 2765 | 2760 | 1924 |
| 536 | 20240905 | 101500 | 514810585 | 2765 | 2770 | 2770 | 2765 | 821 |
| 537 | 20240905 | 101400 | 512540430 | 2770 | 2770 | 2770 | 2770 | 0 |
| 538 | 20240905 | 101300 | 512540430 | 2770 | 2770 | 2770 | 2770 | 0 |
| 539 | 20240905 | 101200 | 512540430 | 2770 | 2765 | 2770 | 2765 | 901 |
| 540 | 20240905 | 101100 | 510046660 | 2770 | 2775 | 2780 | 2770 | 2624 |
| 541 | 20240905 | 101000 | 502773890 | 2775 | 2775 | 2780 | 2775 | 1016 |
| 542 | 20240905 | 100900 | 499954430 | 2780 | 2770 | 2780 | 2770 | 292 |
| 543 | 20240905 | 100800 | 499145080 | 2780 | 2770 | 2780 | 2770 | 980 |
| 544 | 20240905 | 100700 | 496428380 | 2770 | 2775 | 2780 | 2770 | 1880 |
| 545 | 20240905 | 100600 | 491212930 | 2780 | 2775 | 2780 | 2775 | 2477 |
| 546 | 20240905 | 100500 | 484339235 | 2775 | 2770 | 2775 | 2765 | 1012 |
| 547 | 20240905 | 100400 | 481540540 | 2770 | 2765 | 2775 | 2765 | 35 |
| 548 | 20240905 | 100300 | 481443565 | 2775 | 2760 | 2775 | 2760 | 70 |
| 549 | 20240905 | 100200 | 481250340 | 2775 | 2765 | 2775 | 2760 | 1710 |
| 550 | 20240905 | 100100 | 476522785 | 2765 | 2775 | 2775 | 2765 | 120 |
| 551 | 20240905 | 100000 | 476190925 | 2780 | 2770 | 2780 | 2755 | 9079 |
| 552 | 20240905 | 095900 | 451095445 | 2765 | 2760 | 2770 | 2760 | 480 |
| 553 | 20240905 | 095800 | 449769095 | 2775 | 2765 | 2775 | 2760 | 990 |
| 554 | 20240905 | 095700 | 447027545 | 2760 | 2760 | 2760 | 2760 | 5013 |
| 555 | 20240905 | 095600 | 433191665 | 2765 | 2765 | 2765 | 2765 | 63 |
| 556 | 20240905 | 095500 | 433017470 | 2770 | 2765 | 2770 | 2765 | 4947 |
| 557 | 20240905 | 095400 | 419339010 | 2770 | 2770 | 2770 | 2770 | 1 |
| 558 | 20240905 | 095300 | 419336240 | 2770 | 2770 | 2770 | 2770 | 1340 |
| 559 | 20240905 | 095200 | 415624440 | 2770 | 2775 | 2775 | 2770 | 1426 |
| 560 | 20240905 | 095100 | 411674230 | 2775 | 2775 | 2775 | 2775 | 728 |
| 561 | 20240905 | 095000 | 409654030 | 2780 | 2775 | 2780 | 2775 | 1286 |
| 562 | 20240905 | 094900 | 406085365 | 2770 | 2775 | 2775 | 2770 | 16 |
| 563 | 20240905 | 094800 | 406040985 | 2770 | 2770 | 2770 | 2770 | 200 |
| 564 | 20240905 | 094700 | 405486985 | 2770 | 2770 | 2770 | 2765 | 1289 |
| 565 | 20240905 | 094600 | 401922790 | 2765 | 2765 | 2765 | 2765 | 59 |
| 566 | 20240905 | 094500 | 401759655 | 2765 | 2770 | 2770 | 2765 | 3223 |
| 567 | 20240905 | 094400 | 392834785 | 2775 | 2780 | 2780 | 2770 | 1610 |
| 568 | 20240905 | 094300 | 388361500 | 2780 | 2785 | 2785 | 2775 | 2546 |
| 569 | 20240905 | 094200 | 381296195 | 2775 | 2780 | 2785 | 2775 | 2340 |
| 570 | 20240905 | 094100 | 374791100 | 2785 | 2785 | 2785 | 2780 | 1942 |
| 571 | 20240905 | 094000 | 369390245 | 2775 | 2780 | 2780 | 2775 | 1360 |
| 572 | 20240905 | 093900 | 365609495 | 2780 | 2775 | 2780 | 2775 | 6234 |
| 573 | 20240905 | 093800 | 348306750 | 2780 | 2770 | 2780 | 2760 | 2546 |
| 574 | 20240905 | 093700 | 341268785 | 2770 | 2765 | 2770 | 2765 | 926 |
| 575 | 20240905 | 093600 | 338707965 | 2770 | 2770 | 2770 | 2770 | 27 |
| 576 | 20240905 | 093500 | 338633175 | 2770 | 2780 | 2780 | 2765 | 2599 |
| 577 | 20240905 | 093400 | 331439705 | 2785 | 2785 | 2790 | 2770 | 8750 |
| 578 | 20240905 | 093300 | 307107445 | 2785 | 2780 | 2785 | 2770 | 1257 |
| 579 | 20240905 | 093200 | 303617855 | 2770 | 2770 | 2770 | 2770 | 1353 |
| 580 | 20240905 | 093100 | 299870045 | 2770 | 2780 | 2780 | 2770 | 817 |
| 581 | 20240905 | 093000 | 297606825 | 2785 | 2770 | 2785 | 2770 | 449 |
| 582 | 20240905 | 092900 | 296360245 | 2770 | 2780 | 2785 | 2765 | 214 |
| 583 | 20240905 | 092800 | 295764870 | 2785 | 2780 | 2785 | 2765 | 11340 |
| 584 | 20240905 | 092700 | 264243610 | 2780 | 2770 | 2790 | 2770 | 10870 |
| 585 | 20240905 | 092600 | 234008680 | 2775 | 2770 | 2775 | 2765 | 1540 |
| 586 | 20240905 | 092500 | 229740330 | 2770 | 2770 | 2770 | 2765 | 1831 |
| 587 | 20240905 | 092400 | 224671210 | 2770 | 2765 | 2770 | 2760 | 1115 |
| 588 | 20240905 | 092300 | 221587850 | 2765 | 2765 | 2770 | 2765 | 2206 |
| 589 | 20240905 | 092200 | 215478250 | 2765 | 2760 | 2765 | 2760 | 1162 |
| 590 | 20240905 | 092100 | 212268630 | 2765 | 2765 | 2770 | 2760 | 2895 |
| 591 | 20240905 | 092000 | 204273590 | 2760 | 2760 | 2760 | 2760 | 139 |
| 592 | 20240905 | 091900 | 203889950 | 2755 | 2765 | 2765 | 2750 | 128 |
| 593 | 20240905 | 091800 | 203536190 | 2765 | 2765 | 2770 | 2745 | 6805 |
| 594 | 20240905 | 091700 | 184751690 | 2765 | 2775 | 2780 | 2765 | 1426 |
| 595 | 20240905 | 091600 | 180803055 | 2775 | 2770 | 2775 | 2770 | 2588 |
| 596 | 20240905 | 091500 | 173623215 | 2770 | 2765 | 2780 | 2760 | 5041 |
| 597 | 20240905 | 091400 | 159649360 | 2765 | 2755 | 2770 | 2755 | 5442 |
| 598 | 20240905 | 091300 | 144605030 | 2755 | 2735 | 2755 | 2735 | 2359 |
| 599 | 20240905 | 091200 | 138108730 | 2740 | 2730 | 2750 | 2730 | 4637 |
| 600 | 20240905 | 091100 | 125406495 | 2730 | 2735 | 2740 | 2730 | 233 |
| 601 | 20240905 | 091000 | 124770090 | 2740 | 2735 | 2740 | 2735 | 602 |
| 602 | 20240905 | 090900 | 123123445 | 2735 | 2740 | 2740 | 2735 | 3113 |
| 603 | 20240905 | 090800 | 114601965 | 2740 | 2740 | 2750 | 2740 | 778 |
| 604 | 20240905 | 090700 | 112464235 | 2740 | 2745 | 2750 | 2740 | 3013 |
| 605 | 20240905 | 090600 | 104203565 | 2745 | 2745 | 2750 | 2740 | 529 |
| 606 | 20240905 | 090500 | 102751205 | 2740 | 2745 | 2750 | 2740 | 8413 |
| 607 | 20240905 | 090400 | 79686115 | 2750 | 2750 | 2755 | 2745 | 130 |
| 608 | 20240905 | 090300 | 79328605 | 2745 | 2755 | 2755 | 2745 | 1250 |
| 609 | 20240905 | 090200 | 75891300 | 2755 | 2740 | 2760 | 2740 | 2562 |
| 610 | 20240905 | 090100 | 68858155 | 2740 | 2755 | 2760 | 2740 | 8036 |
| 611 | 20240905 | 090000 | 46748035 | 2750 | 2740 | 2760 | 2740 | 15939 |