28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 3 | 20240905 | 183400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 4 | 20240905 | 183300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 5 | 20240905 | 183200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 6 | 20240905 | 183100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 7 | 20240905 | 183000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 8 | 20240905 | 182900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 9 | 20240905 | 182800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 10 | 20240905 | 182700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 11 | 20240905 | 182600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 12 | 20240905 | 182500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 13 | 20240905 | 182400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 14 | 20240905 | 182300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 15 | 20240905 | 182200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 16 | 20240905 | 182100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 17 | 20240905 | 182000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 18 | 20240905 | 181900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 19 | 20240905 | 181800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 20 | 20240905 | 181700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 21 | 20240905 | 181600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 22 | 20240905 | 181500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 23 | 20240905 | 181400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 24 | 20240905 | 181300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 25 | 20240905 | 181200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 26 | 20240905 | 181100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 27 | 20240905 | 181000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 28 | 20240905 | 180900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 29 | 20240905 | 180800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 30 | 20240905 | 180700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 31 | 20240905 | 180600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 32 | 20240905 | 180500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 33 | 20240905 | 180400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 34 | 20240905 | 180300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 35 | 20240905 | 180200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 36 | 20240905 | 180100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 37 | 20240905 | 180000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 38 | 20240905 | 175900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 39 | 20240905 | 175800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 40 | 20240905 | 175700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 41 | 20240905 | 175600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 42 | 20240905 | 175500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 43 | 20240905 | 175400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 44 | 20240905 | 175300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 45 | 20240905 | 175200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 46 | 20240905 | 175100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 47 | 20240905 | 175000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 48 | 20240905 | 174900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 49 | 20240905 | 174800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 50 | 20240905 | 174700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 51 | 20240905 | 174600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 52 | 20240905 | 174500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 53 | 20240905 | 174400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 54 | 20240905 | 174300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 55 | 20240905 | 174200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 56 | 20240905 | 174100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 57 | 20240905 | 174000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 58 | 20240905 | 173900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 59 | 20240905 | 173800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 60 | 20240905 | 173700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 61 | 20240905 | 173600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 62 | 20240905 | 173500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 63 | 20240905 | 173400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 64 | 20240905 | 173300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 65 | 20240905 | 173200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 66 | 20240905 | 173100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 67 | 20240905 | 173000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 68 | 20240905 | 172900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 69 | 20240905 | 172800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 70 | 20240905 | 172700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 71 | 20240905 | 172600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 72 | 20240905 | 172500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 73 | 20240905 | 172400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 74 | 20240905 | 172300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 75 | 20240905 | 172200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 76 | 20240905 | 172100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 77 | 20240905 | 172000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 78 | 20240905 | 171900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 79 | 20240905 | 171800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 80 | 20240905 | 171700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 81 | 20240905 | 171600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 82 | 20240905 | 171500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 83 | 20240905 | 171400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 84 | 20240905 | 171300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 85 | 20240905 | 171200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 86 | 20240905 | 171100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 87 | 20240905 | 171000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 88 | 20240905 | 170900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 89 | 20240905 | 170800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 90 | 20240905 | 170700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 91 | 20240905 | 170600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 92 | 20240905 | 170500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 93 | 20240905 | 170400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 94 | 20240905 | 170300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 95 | 20240905 | 170200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 96 | 20240905 | 170100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 97 | 20240905 | 170000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 98 | 20240905 | 165900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 99 | 20240905 | 165800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 100 | 20240905 | 165700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 101 | 20240905 | 165600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 102 | 20240905 | 165500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 103 | 20240905 | 165400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 104 | 20240905 | 165300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 105 | 20240905 | 165200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 106 | 20240905 | 165100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 107 | 20240905 | 165000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 108 | 20240905 | 164900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 109 | 20240905 | 164800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 110 | 20240905 | 164700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 111 | 20240905 | 164600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 112 | 20240905 | 164500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 113 | 20240905 | 164400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 114 | 20240905 | 164300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 115 | 20240905 | 164200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 116 | 20240905 | 164100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 117 | 20240905 | 164000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 118 | 20240905 | 163900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 119 | 20240905 | 163800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 120 | 20240905 | 163700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 121 | 20240905 | 163600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 122 | 20240905 | 163500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 123 | 20240905 | 163400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 124 | 20240905 | 163300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 125 | 20240905 | 163200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 126 | 20240905 | 163100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 127 | 20240905 | 163000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 128 | 20240905 | 162900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 129 | 20240905 | 162800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 130 | 20240905 | 162700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 131 | 20240905 | 162600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 132 | 20240905 | 162500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 133 | 20240905 | 162400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 134 | 20240905 | 162300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 135 | 20240905 | 162200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 136 | 20240905 | 162100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 137 | 20240905 | 162000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 138 | 20240905 | 161900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 139 | 20240905 | 161800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 140 | 20240905 | 161700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 141 | 20240905 | 161600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 142 | 20240905 | 161500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 143 | 20240905 | 161400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 144 | 20240905 | 161300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 145 | 20240905 | 161200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 146 | 20240905 | 161100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 147 | 20240905 | 161000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 148 | 20240905 | 160900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 149 | 20240905 | 160800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 150 | 20240905 | 160700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 151 | 20240905 | 160600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 152 | 20240905 | 160500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 153 | 20240905 | 160400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 154 | 20240905 | 160300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 155 | 20240905 | 160200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 156 | 20240905 | 160100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 157 | 20240905 | 160000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 158 | 20240905 | 155900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 159 | 20240905 | 155800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 160 | 20240905 | 155700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 161 | 20240905 | 155600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 162 | 20240905 | 155500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 163 | 20240905 | 155400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 164 | 20240905 | 155300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 165 | 20240905 | 155200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 166 | 20240905 | 155100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 167 | 20240905 | 155000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 168 | 20240905 | 154900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 169 | 20240905 | 154800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 170 | 20240905 | 154700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 171 | 20240905 | 154600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 172 | 20240905 | 154500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 173 | 20240905 | 154400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 174 | 20240905 | 154300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 175 | 20240905 | 154200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 176 | 20240905 | 154100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 177 | 20240905 | 154000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 178 | 20240905 | 153900 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 179 | 20240905 | 153800 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 180 | 20240905 | 153700 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 181 | 20240905 | 153600 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 182 | 20240905 | 153500 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 183 | 20240905 | 153400 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 184 | 20240905 | 153300 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 185 | 20240905 | 153200 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 186 | 20240905 | 153100 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 0 |
| 187 | 20240905 | 153000 | 2092782325 | 4955 | 4955 | 4955 | 4955 | 54593 |
| 188 | 20240905 | 152900 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 189 | 20240905 | 152800 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 190 | 20240905 | 152700 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 191 | 20240905 | 152600 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 192 | 20240905 | 152500 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 193 | 20240905 | 152400 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 194 | 20240905 | 152300 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 195 | 20240905 | 152200 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 196 | 20240905 | 152100 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 197 | 20240905 | 152000 | 1822274010 | 4910 | 4910 | 4910 | 4910 | 0 |
| 198 | 20240905 | 151900 | 1822274010 | 4910 | 4920 | 4920 | 4910 | 1008 |
| 199 | 20240905 | 151800 | 1817318975 | 4920 | 4915 | 4920 | 4915 | 969 |
| 200 | 20240905 | 151700 | 1812556155 | 4915 | 4915 | 4920 | 4910 | 799 |
| 201 | 20240905 | 151600 | 1808629780 | 4915 | 4920 | 4920 | 4915 | 1379 |
| 202 | 20240905 | 151500 | 1801851170 | 4920 | 4915 | 4920 | 4915 | 732 |
| 203 | 20240905 | 151400 | 1798253375 | 4920 | 4920 | 4920 | 4915 | 1706 |
| 204 | 20240905 | 151300 | 1789867355 | 4920 | 4920 | 4920 | 4915 | 570 |
| 205 | 20240905 | 151200 | 1787062985 | 4920 | 4915 | 4920 | 4915 | 162 |
| 206 | 20240905 | 151100 | 1786266745 | 4920 | 4920 | 4925 | 4915 | 1108 |
| 207 | 20240905 | 151000 | 1780815805 | 4925 | 4920 | 4925 | 4920 | 84 |
| 208 | 20240905 | 150900 | 1780402505 | 4925 | 4925 | 4925 | 4925 | 20 |
| 209 | 20240905 | 150800 | 1780304005 | 4925 | 4920 | 4925 | 4920 | 2226 |
| 210 | 20240905 | 150700 | 1769345180 | 4925 | 4915 | 4925 | 4915 | 2517 |
| 211 | 20240905 | 150600 | 1756971710 | 4920 | 4920 | 4920 | 4920 | 4 |
| 212 | 20240905 | 150500 | 1756952030 | 4920 | 4925 | 4925 | 4920 | 959 |
| 213 | 20240905 | 150400 | 1752233700 | 4925 | 4920 | 4925 | 4920 | 24 |
| 214 | 20240905 | 150300 | 1752115570 | 4925 | 4920 | 4925 | 4920 | 5599 |
| 215 | 20240905 | 150200 | 1724561705 | 4925 | 4925 | 4925 | 4925 | 506 |
| 216 | 20240905 | 150100 | 1722069655 | 4925 | 4925 | 4925 | 4925 | 262 |
| 217 | 20240905 | 150000 | 1720779305 | 4925 | 4925 | 4930 | 4925 | 1831 |
| 218 | 20240905 | 145900 | 1711761620 | 4930 | 4930 | 4930 | 4925 | 183 |
| 219 | 20240905 | 145800 | 1710859435 | 4930 | 4930 | 4930 | 4930 | 10 |
| 220 | 20240905 | 145700 | 1710810135 | 4930 | 4925 | 4930 | 4925 | 164 |
| 221 | 20240905 | 145600 | 1710002425 | 4930 | 4935 | 4935 | 4930 | 526 |
| 222 | 20240905 | 145500 | 1707407690 | 4935 | 4930 | 4935 | 4930 | 921 |
| 223 | 20240905 | 145400 | 1702866005 | 4935 | 4930 | 4935 | 4930 | 1008 |
| 224 | 20240905 | 145300 | 1697896340 | 4930 | 4930 | 4930 | 4930 | 221 |
| 225 | 20240905 | 145200 | 1696806810 | 4930 | 4930 | 4930 | 4930 | 306 |
| 226 | 20240905 | 145100 | 1695298230 | 4930 | 4925 | 4930 | 4925 | 728 |
| 227 | 20240905 | 145000 | 1691712610 | 4925 | 4925 | 4925 | 4925 | 274 |
| 228 | 20240905 | 144900 | 1690363160 | 4925 | 4925 | 4925 | 4920 | 674 |
| 229 | 20240905 | 144800 | 1687046210 | 4925 | 4925 | 4925 | 4925 | 312 |
| 230 | 20240905 | 144700 | 1685509610 | 4925 | 4925 | 4925 | 4925 | 644 |
| 231 | 20240905 | 144600 | 1682337910 | 4925 | 4925 | 4925 | 4925 | 72 |
| 232 | 20240905 | 144500 | 1681983310 | 4925 | 4925 | 4925 | 4925 | 233 |
| 233 | 20240905 | 144400 | 1680835785 | 4925 | 4920 | 4925 | 4920 | 17 |
| 234 | 20240905 | 144300 | 1680752135 | 4925 | 4925 | 4925 | 4925 | 276 |
| 235 | 20240905 | 144200 | 1679392835 | 4925 | 4925 | 4925 | 4920 | 317 |
| 236 | 20240905 | 144100 | 1677832110 | 4925 | 4925 | 4925 | 4925 | 710 |
| 237 | 20240905 | 144000 | 1674335360 | 4925 | 4925 | 4925 | 4925 | 91 |
| 238 | 20240905 | 143900 | 1673887185 | 4925 | 4925 | 4925 | 4925 | 1518 |
| 239 | 20240905 | 143800 | 1666411035 | 4930 | 4925 | 4930 | 4925 | 149 |
| 240 | 20240905 | 143700 | 1665677180 | 4925 | 4925 | 4925 | 4925 | 5061 |
| 241 | 20240905 | 143600 | 1640751755 | 4925 | 4925 | 4925 | 4925 | 319 |
| 242 | 20240905 | 143500 | 1639180680 | 4925 | 4920 | 4925 | 4920 | 1612 |
| 243 | 20240905 | 143400 | 1631248455 | 4920 | 4920 | 4920 | 4920 | 211 |
| 244 | 20240905 | 143300 | 1630210335 | 4920 | 4910 | 4920 | 4910 | 127 |
| 245 | 20240905 | 143200 | 1629586605 | 4920 | 4910 | 4920 | 4910 | 1182 |
| 246 | 20240905 | 143100 | 1623781165 | 4920 | 4910 | 4920 | 4910 | 218 |
| 247 | 20240905 | 143000 | 1622708625 | 4920 | 4920 | 4920 | 4920 | 0 |
| 248 | 20240905 | 142900 | 1622708625 | 4920 | 4920 | 4920 | 4915 | 1270 |
| 249 | 20240905 | 142800 | 1616465490 | 4920 | 4920 | 4920 | 4915 | 138 |
| 250 | 20240905 | 142700 | 1615786545 | 4920 | 4920 | 4920 | 4915 | 399 |
| 251 | 20240905 | 142600 | 1613823965 | 4920 | 4915 | 4920 | 4915 | 1907 |
| 252 | 20240905 | 142500 | 1604449835 | 4915 | 4915 | 4915 | 4915 | 1725 |
| 253 | 20240905 | 142400 | 1595971460 | 4915 | 4915 | 4915 | 4910 | 1696 |
| 254 | 20240905 | 142300 | 1587635770 | 4915 | 4915 | 4915 | 4915 | 849 |
| 255 | 20240905 | 142200 | 1583462935 | 4915 | 4915 | 4915 | 4910 | 225 |
| 256 | 20240905 | 142100 | 1582357065 | 4915 | 4915 | 4920 | 4915 | 462 |
| 257 | 20240905 | 142000 | 1580085335 | 4915 | 4915 | 4920 | 4915 | 365 |
| 258 | 20240905 | 141900 | 1578291340 | 4915 | 4915 | 4915 | 4915 | 1114 |
| 259 | 20240905 | 141800 | 1572816030 | 4915 | 4915 | 4915 | 4915 | 450 |
| 260 | 20240905 | 141700 | 1570604280 | 4915 | 4915 | 4915 | 4915 | 333 |
| 261 | 20240905 | 141600 | 1568967585 | 4915 | 4910 | 4915 | 4910 | 186 |
| 262 | 20240905 | 141500 | 1568054175 | 4910 | 4905 | 4910 | 4905 | 957 |
| 263 | 20240905 | 141400 | 1563358575 | 4905 | 4905 | 4905 | 4905 | 1 |
| 264 | 20240905 | 141300 | 1563353670 | 4910 | 4910 | 4910 | 4910 | 241 |
| 265 | 20240905 | 141200 | 1562170360 | 4910 | 4905 | 4910 | 4905 | 1587 |
| 266 | 20240905 | 141100 | 1554385065 | 4905 | 4905 | 4905 | 4905 | 216 |
| 267 | 20240905 | 141000 | 1553325585 | 4905 | 4900 | 4905 | 4900 | 967 |
| 268 | 20240905 | 140900 | 1548585950 | 4905 | 4900 | 4905 | 4900 | 1029 |
| 269 | 20240905 | 140800 | 1543539955 | 4905 | 4905 | 4905 | 4900 | 4933 |
| 270 | 20240905 | 140700 | 1519363590 | 4905 | 4905 | 4905 | 4900 | 4152 |
| 271 | 20240905 | 140600 | 1499011650 | 4910 | 4910 | 4910 | 4910 | 240 |
| 272 | 20240905 | 140500 | 1497833250 | 4910 | 4920 | 4920 | 4905 | 16869 |
| 273 | 20240905 | 140400 | 1415023080 | 4920 | 4925 | 4925 | 4920 | 849 |
| 274 | 20240905 | 140300 | 1410844540 | 4925 | 4925 | 4925 | 4925 | 132 |
| 275 | 20240905 | 140200 | 1410194440 | 4925 | 4925 | 4925 | 4920 | 570 |
| 276 | 20240905 | 140100 | 1407388265 | 4925 | 4920 | 4925 | 4920 | 257 |
| 277 | 20240905 | 140000 | 1406123250 | 4925 | 4925 | 4925 | 4925 | 345 |
| 278 | 20240905 | 135900 | 1404424125 | 4925 | 4930 | 4930 | 4920 | 449 |
| 279 | 20240905 | 135800 | 1402213965 | 4930 | 4925 | 4930 | 4920 | 528 |
| 280 | 20240905 | 135700 | 1399612930 | 4930 | 4925 | 4930 | 4925 | 921 |
| 281 | 20240905 | 135600 | 1395076110 | 4925 | 4925 | 4930 | 4920 | 251 |
| 282 | 20240905 | 135500 | 1393840015 | 4930 | 4930 | 4930 | 4925 | 398 |
| 283 | 20240905 | 135400 | 1391878075 | 4930 | 4930 | 4930 | 4925 | 141 |
| 284 | 20240905 | 135300 | 1391182980 | 4925 | 4930 | 4935 | 4925 | 343 |
| 285 | 20240905 | 135200 | 1389490810 | 4935 | 4935 | 4935 | 4930 | 186 |
| 286 | 20240905 | 135100 | 1388572995 | 4935 | 4935 | 4935 | 4935 | 342 |
| 287 | 20240905 | 135000 | 1386885225 | 4935 | 4925 | 4935 | 4915 | 2269 |
| 288 | 20240905 | 134900 | 1375706850 | 4925 | 4925 | 4925 | 4920 | 1499 |
| 289 | 20240905 | 134800 | 1368330550 | 4925 | 4925 | 4925 | 4920 | 807 |
| 290 | 20240905 | 134700 | 1364357075 | 4925 | 4925 | 4925 | 4925 | 90 |
| 291 | 20240905 | 134600 | 1363913825 | 4925 | 4925 | 4925 | 4925 | 388 |
| 292 | 20240905 | 134500 | 1362002925 | 4925 | 4925 | 4925 | 4920 | 108 |
| 293 | 20240905 | 134400 | 1361471090 | 4925 | 4920 | 4925 | 4920 | 870 |
| 294 | 20240905 | 134300 | 1357188205 | 4925 | 4925 | 4925 | 4915 | 132 |
| 295 | 20240905 | 134200 | 1356538305 | 4925 | 4925 | 4925 | 4920 | 3342 |
| 296 | 20240905 | 134100 | 1340094375 | 4925 | 4930 | 4930 | 4925 | 4310 |
| 297 | 20240905 | 134000 | 1318866295 | 4925 | 4940 | 4940 | 4925 | 5568 |
| 298 | 20240905 | 133900 | 1291393910 | 4940 | 4940 | 4940 | 4935 | 372 |
| 299 | 20240905 | 133800 | 1289556505 | 4940 | 4940 | 4940 | 4935 | 161 |
| 300 | 20240905 | 133700 | 1288761175 | 4940 | 4940 | 4940 | 4935 | 487 |
| 301 | 20240905 | 133600 | 1286355695 | 4940 | 4940 | 4940 | 4935 | 276 |
| 302 | 20240905 | 133500 | 1284992265 | 4940 | 4940 | 4940 | 4940 | 217 |
| 303 | 20240905 | 133400 | 1283920285 | 4940 | 4940 | 4940 | 4935 | 340 |
| 304 | 20240905 | 133300 | 1282241200 | 4940 | 4940 | 4940 | 4940 | 11 |
| 305 | 20240905 | 133200 | 1282186860 | 4940 | 4940 | 4940 | 4935 | 225 |
| 306 | 20240905 | 133100 | 1281075365 | 4935 | 4940 | 4940 | 4935 | 26 |
| 307 | 20240905 | 133000 | 1280946930 | 4940 | 4930 | 4940 | 4930 | 2084 |
| 308 | 20240905 | 132900 | 1270666295 | 4930 | 4935 | 4935 | 4930 | 13 |
| 309 | 20240905 | 132800 | 1270602190 | 4935 | 4935 | 4935 | 4935 | 184 |
| 310 | 20240905 | 132700 | 1269694150 | 4935 | 4935 | 4940 | 4935 | 413 |
| 311 | 20240905 | 132600 | 1267655925 | 4940 | 4930 | 4940 | 4930 | 62 |
| 312 | 20240905 | 132500 | 1267350200 | 4940 | 4940 | 4940 | 4935 | 384 |
| 313 | 20240905 | 132400 | 1265454080 | 4940 | 4940 | 4940 | 4940 | 25 |
| 314 | 20240905 | 132300 | 1265330580 | 4940 | 4940 | 4940 | 4935 | 419 |
| 315 | 20240905 | 132200 | 1263261720 | 4940 | 4940 | 4940 | 4940 | 2 |
| 316 | 20240905 | 132100 | 1263251840 | 4940 | 4930 | 4940 | 4930 | 1436 |
| 317 | 20240905 | 132000 | 1256170620 | 4930 | 4940 | 4940 | 4930 | 689 |
| 318 | 20240905 | 131900 | 1252769110 | 4945 | 4950 | 4950 | 4945 | 183 |
| 319 | 20240905 | 131800 | 1251863265 | 4950 | 4950 | 4950 | 4950 | 2 |
| 320 | 20240905 | 131700 | 1251853365 | 4940 | 4950 | 4950 | 4940 | 1433 |
| 321 | 20240905 | 131600 | 1244764715 | 4945 | 4940 | 4950 | 4940 | 4150 |
| 322 | 20240905 | 131500 | 1224241765 | 4940 | 4940 | 4940 | 4940 | 7 |
| 323 | 20240905 | 131400 | 1224207185 | 4940 | 4925 | 4940 | 4925 | 3156 |
| 324 | 20240905 | 131300 | 1208654345 | 4925 | 4925 | 4925 | 4925 | 0 |
| 325 | 20240905 | 131200 | 1208654345 | 4925 | 4925 | 4925 | 4920 | 3531 |
| 326 | 20240905 | 131100 | 1191267305 | 4925 | 4920 | 4925 | 4920 | 3765 |
| 327 | 20240905 | 131000 | 1172742420 | 4920 | 4920 | 4925 | 4915 | 2384 |
| 328 | 20240905 | 130900 | 1161013540 | 4925 | 4925 | 4925 | 4925 | 216 |
| 329 | 20240905 | 130800 | 1159949740 | 4925 | 4920 | 4925 | 4920 | 1020 |
| 330 | 20240905 | 130700 | 1154930410 | 4925 | 4925 | 4925 | 4925 | 970 |
| 331 | 20240905 | 130600 | 1150153160 | 4930 | 4930 | 4930 | 4930 | 0 |
| 332 | 20240905 | 130500 | 1150153160 | 4930 | 4930 | 4930 | 4925 | 631 |
| 333 | 20240905 | 130400 | 1147044330 | 4930 | 4925 | 4935 | 4925 | 1640 |
| 334 | 20240905 | 130300 | 1138964030 | 4925 | 4930 | 4930 | 4920 | 755 |
| 335 | 20240905 | 130200 | 1135245630 | 4930 | 4930 | 4930 | 4930 | 0 |
| 336 | 20240905 | 130100 | 1135245630 | 4930 | 4930 | 4930 | 4930 | 216 |
| 337 | 20240905 | 130000 | 1134180750 | 4930 | 4925 | 4930 | 4925 | 714 |
| 338 | 20240905 | 125900 | 1130663385 | 4930 | 4925 | 4930 | 4925 | 103 |
| 339 | 20240905 | 125800 | 1130156095 | 4930 | 4930 | 4930 | 4930 | 183 |
| 340 | 20240905 | 125700 | 1129253905 | 4925 | 4930 | 4930 | 4925 | 460 |
| 341 | 20240905 | 125600 | 1126988105 | 4930 | 4930 | 4930 | 4930 | 676 |
| 342 | 20240905 | 125500 | 1123655425 | 4930 | 4930 | 4935 | 4925 | 539 |
| 343 | 20240905 | 125400 | 1120999350 | 4930 | 4935 | 4935 | 4930 | 690 |
| 344 | 20240905 | 125300 | 1117596390 | 4935 | 4935 | 4935 | 4935 | 17 |
| 345 | 20240905 | 125200 | 1117512495 | 4935 | 4935 | 4935 | 4930 | 390 |
| 346 | 20240905 | 125100 | 1115588855 | 4935 | 4940 | 4940 | 4935 | 431 |
| 347 | 20240905 | 125000 | 1113460800 | 4940 | 4935 | 4940 | 4935 | 19 |
| 348 | 20240905 | 124900 | 1113367020 | 4940 | 4935 | 4940 | 4935 | 303 |
| 349 | 20240905 | 124800 | 1111870605 | 4935 | 4940 | 4940 | 4935 | 1552 |
| 350 | 20240905 | 124700 | 1104203785 | 4940 | 4940 | 4940 | 4930 | 219 |
| 351 | 20240905 | 124600 | 1103121935 | 4940 | 4940 | 4940 | 4940 | 6 |
| 352 | 20240905 | 124500 | 1103092295 | 4940 | 4920 | 4940 | 4920 | 7699 |
| 353 | 20240905 | 124400 | 1065166210 | 4925 | 4925 | 4925 | 4925 | 213 |
| 354 | 20240905 | 124300 | 1064117185 | 4925 | 4915 | 4925 | 4915 | 3720 |
| 355 | 20240905 | 124200 | 1045826635 | 4915 | 4920 | 4920 | 4915 | 3553 |
| 356 | 20240905 | 124100 | 1028362395 | 4915 | 4920 | 4920 | 4915 | 27 |
| 357 | 20240905 | 124000 | 1028229580 | 4920 | 4920 | 4925 | 4920 | 1665 |
| 358 | 20240905 | 123900 | 1020036865 | 4920 | 4925 | 4925 | 4920 | 3090 |
| 359 | 20240905 | 123800 | 1004834050 | 4925 | 4920 | 4925 | 4920 | 282 |
| 360 | 20240905 | 123700 | 1003445700 | 4925 | 4925 | 4925 | 4925 | 115 |
| 361 | 20240905 | 123600 | 1002879325 | 4930 | 4930 | 4930 | 4930 | 182 |
| 362 | 20240905 | 123500 | 1001982065 | 4920 | 4935 | 4935 | 4920 | 9746 |
| 363 | 20240905 | 123400 | 953947915 | 4935 | 4935 | 4935 | 4935 | 2302 |
| 364 | 20240905 | 123300 | 942587545 | 4940 | 4940 | 4940 | 4935 | 344 |
| 365 | 20240905 | 123200 | 940888605 | 4935 | 4935 | 4935 | 4935 | 523 |
| 366 | 20240905 | 123100 | 938307600 | 4935 | 4940 | 4940 | 4935 | 100 |
| 367 | 20240905 | 123000 | 937813700 | 4940 | 4945 | 4945 | 4940 | 1324 |
| 368 | 20240905 | 122900 | 931271040 | 4950 | 4950 | 4950 | 4945 | 51 |
| 369 | 20240905 | 122800 | 931018690 | 4950 | 4950 | 4950 | 4945 | 1714 |
| 370 | 20240905 | 122700 | 922537890 | 4950 | 4950 | 4950 | 4950 | 228 |
| 371 | 20240905 | 122600 | 921409290 | 4940 | 4950 | 4950 | 4940 | 70 |
| 372 | 20240905 | 122500 | 921062865 | 4945 | 4945 | 4945 | 4945 | 70 |
| 373 | 20240905 | 122400 | 920716715 | 4945 | 4945 | 4945 | 4945 | 136 |
| 374 | 20240905 | 122300 | 920044195 | 4945 | 4945 | 4945 | 4940 | 1352 |
| 375 | 20240905 | 122200 | 913364650 | 4945 | 4945 | 4945 | 4940 | 19 |
| 376 | 20240905 | 122100 | 913270715 | 4940 | 4940 | 4940 | 4940 | 21 |
| 377 | 20240905 | 122000 | 913166975 | 4940 | 4940 | 4940 | 4940 | 0 |
| 378 | 20240905 | 121900 | 913166975 | 4940 | 4945 | 4945 | 4940 | 777 |
| 379 | 20240905 | 121800 | 909328300 | 4945 | 4950 | 4950 | 4945 | 2185 |
| 380 | 20240905 | 121700 | 898519360 | 4950 | 4950 | 4950 | 4950 | 63 |
| 381 | 20240905 | 121600 | 898207510 | 4945 | 4950 | 4955 | 4945 | 3959 |
| 382 | 20240905 | 121500 | 878617710 | 4955 | 4955 | 4955 | 4955 | 50 |
| 383 | 20240905 | 121400 | 878369960 | 4955 | 4965 | 4965 | 4950 | 10501 |
| 384 | 20240905 | 121300 | 826307105 | 4965 | 4965 | 4965 | 4960 | 1358 |
| 385 | 20240905 | 121200 | 819565835 | 4965 | 4970 | 4970 | 4965 | 52 |
| 386 | 20240905 | 121100 | 819307400 | 4970 | 4970 | 4970 | 4970 | 47 |
| 387 | 20240905 | 121000 | 819073810 | 4980 | 4965 | 4980 | 4965 | 123 |
| 388 | 20240905 | 120900 | 818463075 | 4980 | 4965 | 4980 | 4965 | 133 |
| 389 | 20240905 | 120800 | 817802700 | 4980 | 4970 | 4980 | 4970 | 881 |
| 390 | 20240905 | 120700 | 813424110 | 4980 | 4980 | 4980 | 4980 | 0 |
| 391 | 20240905 | 120600 | 813424110 | 4980 | 4980 | 4980 | 4980 | 14 |
| 392 | 20240905 | 120500 | 813354390 | 4980 | 4975 | 4980 | 4975 | 10 |
| 393 | 20240905 | 120400 | 813304600 | 4975 | 4975 | 4975 | 4975 | 3 |
| 394 | 20240905 | 120300 | 813289675 | 4970 | 4970 | 4970 | 4970 | 122 |
| 395 | 20240905 | 120200 | 812683335 | 4980 | 4970 | 4980 | 4970 | 2 |
| 396 | 20240905 | 120100 | 812673385 | 4970 | 4980 | 4980 | 4970 | 68 |
| 397 | 20240905 | 120000 | 812335405 | 4980 | 4975 | 4980 | 4975 | 476 |
| 398 | 20240905 | 115900 | 809965930 | 4980 | 4970 | 4980 | 4970 | 465 |
| 399 | 20240905 | 115800 | 807654565 | 4970 | 4975 | 4975 | 4970 | 334 |
| 400 | 20240905 | 115700 | 805994580 | 4975 | 4970 | 4975 | 4970 | 729 |
| 401 | 20240905 | 115600 | 802371365 | 4975 | 4980 | 4980 | 4970 | 232 |
| 402 | 20240905 | 115500 | 801217045 | 4980 | 4970 | 4980 | 4970 | 2 |
| 403 | 20240905 | 115400 | 801207095 | 4980 | 4980 | 4980 | 4975 | 125 |
| 404 | 20240905 | 115300 | 800585170 | 4980 | 4980 | 4980 | 4980 | 0 |
| 405 | 20240905 | 115200 | 800585170 | 4980 | 4970 | 4980 | 4970 | 4044 |
| 406 | 20240905 | 115100 | 780486250 | 4980 | 4970 | 4980 | 4970 | 214 |
| 407 | 20240905 | 115000 | 779422540 | 4980 | 4980 | 4980 | 4980 | 0 |
| 408 | 20240905 | 114900 | 779422540 | 4980 | 4980 | 4980 | 4980 | 2 |
| 409 | 20240905 | 114800 | 779412580 | 4980 | 4980 | 4980 | 4970 | 378 |
| 410 | 20240905 | 114700 | 777531840 | 4975 | 4975 | 4980 | 4975 | 788 |
| 411 | 20240905 | 114600 | 773611535 | 4980 | 4980 | 4980 | 4980 | 0 |
| 412 | 20240905 | 114500 | 773611535 | 4980 | 4970 | 4980 | 4970 | 1246 |
| 413 | 20240905 | 114400 | 767415090 | 4975 | 4975 | 4975 | 4975 | 120 |
| 414 | 20240905 | 114300 | 766818090 | 4975 | 4970 | 4975 | 4970 | 61 |
| 415 | 20240905 | 114200 | 766514640 | 4975 | 4975 | 4975 | 4975 | 5 |
| 416 | 20240905 | 114100 | 766489765 | 4975 | 4975 | 4975 | 4975 | 17 |
| 417 | 20240905 | 114000 | 766405190 | 4975 | 4975 | 4975 | 4975 | 143 |
| 418 | 20240905 | 113900 | 765693765 | 4975 | 4975 | 4975 | 4975 | 137 |
| 419 | 20240905 | 113800 | 765012190 | 4975 | 4970 | 4975 | 4960 | 542 |
| 420 | 20240905 | 113700 | 762319445 | 4970 | 4970 | 4970 | 4970 | 4 |
| 421 | 20240905 | 113600 | 762299565 | 4970 | 4965 | 4970 | 4960 | 650 |
| 422 | 20240905 | 113500 | 759073910 | 4960 | 4970 | 4970 | 4960 | 496 |
| 423 | 20240905 | 113400 | 756612265 | 4970 | 4970 | 4970 | 4960 | 934 |
| 424 | 20240905 | 113300 | 751977650 | 4970 | 4970 | 4970 | 4970 | 488 |
| 425 | 20240905 | 113200 | 749552290 | 4970 | 4965 | 4970 | 4965 | 314 |
| 426 | 20240905 | 113100 | 747992550 | 4965 | 4965 | 4965 | 4965 | 23 |
| 427 | 20240905 | 113000 | 747878355 | 4965 | 4965 | 4965 | 4965 | 149 |
| 428 | 20240905 | 112900 | 747138570 | 4965 | 4965 | 4965 | 4965 | 251 |
| 429 | 20240905 | 112800 | 745892355 | 4970 | 4965 | 4970 | 4960 | 562 |
| 430 | 20240905 | 112700 | 743102235 | 4970 | 4970 | 4970 | 4965 | 14 |
| 431 | 20240905 | 112600 | 743032710 | 4970 | 4960 | 4970 | 4960 | 93 |
| 432 | 20240905 | 112500 | 742571050 | 4970 | 4965 | 4970 | 4960 | 989 |
| 433 | 20240905 | 112400 | 737663665 | 4970 | 4965 | 4970 | 4965 | 147 |
| 434 | 20240905 | 112300 | 736933805 | 4965 | 4960 | 4965 | 4960 | 14 |
| 435 | 20240905 | 112200 | 736864345 | 4965 | 4965 | 4965 | 4965 | 35 |
| 436 | 20240905 | 112100 | 736690570 | 4965 | 4965 | 4965 | 4960 | 291 |
| 437 | 20240905 | 112000 | 735246355 | 4965 | 4965 | 4965 | 4965 | 368 |
| 438 | 20240905 | 111900 | 733419235 | 4965 | 4965 | 4975 | 4965 | 193 |
| 439 | 20240905 | 111800 | 732460325 | 4965 | 4965 | 4965 | 4965 | 1 |
| 440 | 20240905 | 111700 | 732455360 | 4965 | 4965 | 4975 | 4960 | 2332 |
| 441 | 20240905 | 111600 | 720876835 | 4965 | 4960 | 4965 | 4960 | 37 |
| 442 | 20240905 | 111500 | 720693180 | 4965 | 4975 | 4975 | 4965 | 211 |
| 443 | 20240905 | 111400 | 719645555 | 4970 | 4970 | 4970 | 4970 | 11 |
| 444 | 20240905 | 111300 | 719590885 | 4970 | 4970 | 4970 | 4970 | 100 |
| 445 | 20240905 | 111200 | 719093885 | 4970 | 4970 | 4980 | 4970 | 579 |
| 446 | 20240905 | 111100 | 716216125 | 4970 | 4965 | 4970 | 4965 | 1073 |
| 447 | 20240905 | 111000 | 710888255 | 4965 | 4965 | 4965 | 4965 | 437 |
| 448 | 20240905 | 110900 | 708718550 | 4965 | 4965 | 4965 | 4965 | 1037 |
| 449 | 20240905 | 110800 | 703569845 | 4970 | 4970 | 4970 | 4970 | 5 |
| 450 | 20240905 | 110700 | 703544995 | 4970 | 4975 | 4980 | 4970 | 4649 |
| 451 | 20240905 | 110600 | 680423180 | 4975 | 4975 | 4975 | 4975 | 209 |
| 452 | 20240905 | 110500 | 679383405 | 4980 | 4980 | 4980 | 4980 | 77 |
| 453 | 20240905 | 110400 | 678999945 | 4980 | 4980 | 4980 | 4975 | 915 |
| 454 | 20240905 | 110300 | 674443745 | 4985 | 4985 | 4985 | 4980 | 1545 |
| 455 | 20240905 | 110200 | 666749420 | 4985 | 4985 | 4990 | 4985 | 937 |
| 456 | 20240905 | 110100 | 662078460 | 4990 | 4990 | 4995 | 4985 | 194 |
| 457 | 20240905 | 110000 | 661111165 | 4990 | 5000 | 5000 | 4990 | 1025 |
| 458 | 20240905 | 105900 | 655995850 | 5000 | 5000 | 5000 | 5000 | 0 |
| 459 | 20240905 | 105800 | 655995850 | 5000 | 4990 | 5000 | 4990 | 49 |
| 460 | 20240905 | 105700 | 655751260 | 5000 | 5000 | 5000 | 5000 | 0 |
| 461 | 20240905 | 105600 | 655751260 | 5000 | 4995 | 5000 | 4995 | 444 |
| 462 | 20240905 | 105500 | 653533225 | 5000 | 5000 | 5000 | 5000 | 1 |
| 463 | 20240905 | 105400 | 653528225 | 5000 | 5000 | 5000 | 5000 | 64 |
| 464 | 20240905 | 105300 | 653208225 | 5010 | 4995 | 5010 | 4995 | 126 |
| 465 | 20240905 | 105200 | 652578755 | 4995 | 4995 | 4995 | 4995 | 467 |
| 466 | 20240905 | 105100 | 650246090 | 5000 | 5000 | 5010 | 5000 | 1041 |
| 467 | 20240905 | 105000 | 645041050 | 5010 | 5000 | 5010 | 5000 | 172 |
| 468 | 20240905 | 104900 | 644181040 | 5010 | 5010 | 5010 | 5000 | 666 |
| 469 | 20240905 | 104800 | 640846190 | 5010 | 5000 | 5010 | 5000 | 587 |
| 470 | 20240905 | 104700 | 637910330 | 5010 | 5000 | 5010 | 5000 | 284 |
| 471 | 20240905 | 104600 | 636490320 | 5010 | 5010 | 5010 | 4995 | 1286 |
| 472 | 20240905 | 104500 | 630060770 | 5010 | 5000 | 5010 | 5000 | 213 |
| 473 | 20240905 | 104400 | 628994980 | 5010 | 5010 | 5010 | 5010 | 79 |
| 474 | 20240905 | 104300 | 628599190 | 5010 | 5010 | 5010 | 5010 | 249 |
| 475 | 20240905 | 104200 | 627351700 | 5000 | 5000 | 5010 | 4995 | 1880 |
| 476 | 20240905 | 104100 | 617951170 | 5000 | 5000 | 5000 | 5000 | 190 |
| 477 | 20240905 | 104000 | 617001170 | 5000 | 5000 | 5000 | 4995 | 123 |
| 478 | 20240905 | 103900 | 616386175 | 5000 | 5000 | 5000 | 5000 | 4 |
| 479 | 20240905 | 103800 | 616366175 | 5000 | 5000 | 5000 | 4995 | 730 |
| 480 | 20240905 | 103700 | 612718700 | 5000 | 5000 | 5000 | 5000 | 554 |
| 481 | 20240905 | 103600 | 609948700 | 5000 | 5000 | 5000 | 5000 | 84 |
| 482 | 20240905 | 103500 | 609528700 | 5000 | 5000 | 5000 | 5000 | 136 |
| 483 | 20240905 | 103400 | 608848700 | 5000 | 5000 | 5000 | 4995 | 87 |
| 484 | 20240905 | 103300 | 608413705 | 5000 | 5000 | 5000 | 5000 | 78 |
| 485 | 20240905 | 103200 | 608023705 | 5000 | 5000 | 5000 | 5000 | 21 |
| 486 | 20240905 | 103100 | 607918705 | 4990 | 5000 | 5000 | 4990 | 3 |
| 487 | 20240905 | 103000 | 607903725 | 4995 | 4995 | 5000 | 4995 | 103 |
| 488 | 20240905 | 102900 | 607389235 | 5000 | 4990 | 5000 | 4990 | 75 |
| 489 | 20240905 | 102800 | 607014955 | 4995 | 4995 | 4995 | 4995 | 2 |
| 490 | 20240905 | 102700 | 607004965 | 4995 | 4995 | 4995 | 4995 | 13 |
| 491 | 20240905 | 102600 | 606940030 | 4995 | 4995 | 5000 | 4995 | 402 |
| 492 | 20240905 | 102500 | 604931765 | 5000 | 5000 | 5000 | 5000 | 70 |
| 493 | 20240905 | 102400 | 604581765 | 4995 | 4995 | 4995 | 4995 | 129 |
| 494 | 20240905 | 102300 | 603937410 | 4995 | 4995 | 4995 | 4995 | 38 |
| 495 | 20240905 | 102200 | 603747600 | 4995 | 4995 | 4995 | 4985 | 165 |
| 496 | 20240905 | 102100 | 602923485 | 4995 | 4985 | 4995 | 4985 | 2 |
| 497 | 20240905 | 102000 | 602913505 | 5000 | 4990 | 5000 | 4990 | 201 |
| 498 | 20240905 | 101900 | 601910155 | 4995 | 4990 | 5000 | 4985 | 7948 |
| 499 | 20240905 | 101800 | 562250275 | 4990 | 4990 | 4990 | 4990 | 2 |
| 500 | 20240905 | 101700 | 562240295 | 4990 | 4990 | 4990 | 4985 | 103 |
| 501 | 20240905 | 101600 | 561726330 | 4980 | 4980 | 4990 | 4975 | 1152 |
| 502 | 20240905 | 101500 | 555994285 | 4980 | 4980 | 4980 | 4980 | 90 |
| 503 | 20240905 | 101400 | 555546085 | 4980 | 4985 | 4990 | 4980 | 883 |
| 504 | 20240905 | 101300 | 551147040 | 4990 | 4990 | 4990 | 4990 | 105 |
| 505 | 20240905 | 101200 | 550623090 | 4980 | 4990 | 4990 | 4980 | 352 |
| 506 | 20240905 | 101100 | 548869695 | 4990 | 5000 | 5010 | 4985 | 11081 |
| 507 | 20240905 | 101000 | 493558690 | 5010 | 5010 | 5010 | 5010 | 415 |
| 508 | 20240905 | 100900 | 491479540 | 5000 | 5010 | 5010 | 5000 | 294 |
| 509 | 20240905 | 100800 | 490007600 | 5010 | 5010 | 5010 | 5000 | 3353 |
| 510 | 20240905 | 100700 | 473235370 | 5010 | 5000 | 5010 | 5000 | 142 |
| 511 | 20240905 | 100600 | 472524980 | 5010 | 5010 | 5010 | 5000 | 233 |
| 512 | 20240905 | 100500 | 471359890 | 5000 | 5000 | 5010 | 5000 | 264 |
| 513 | 20240905 | 100400 | 470037860 | 5000 | 5000 | 5000 | 5000 | 3133 |
| 514 | 20240905 | 100300 | 454372860 | 5000 | 5000 | 5000 | 4995 | 441 |
| 515 | 20240905 | 100200 | 452168690 | 4995 | 4995 | 5000 | 4995 | 446 |
| 516 | 20240905 | 100100 | 449940860 | 5000 | 4985 | 5000 | 4985 | 11879 |
| 517 | 20240905 | 100000 | 390673005 | 4985 | 4970 | 4985 | 4970 | 7540 |
| 518 | 20240905 | 095900 | 353132615 | 4975 | 4970 | 4975 | 4970 | 216 |
| 519 | 20240905 | 095800 | 352058745 | 4970 | 4970 | 4970 | 4970 | 0 |
| 520 | 20240905 | 095700 | 352058745 | 4970 | 4970 | 4970 | 4970 | 330 |
| 521 | 20240905 | 095600 | 350418645 | 4960 | 4960 | 4960 | 4960 | 169 |
| 522 | 20240905 | 095500 | 349580405 | 4960 | 4965 | 4965 | 4960 | 464 |
| 523 | 20240905 | 095400 | 347277345 | 4965 | 4965 | 4970 | 4960 | 1444 |
| 524 | 20240905 | 095300 | 340106920 | 4965 | 4965 | 4965 | 4965 | 920 |
| 525 | 20240905 | 095200 | 335539120 | 4970 | 4970 | 4970 | 4970 | 74 |
| 526 | 20240905 | 095100 | 335171340 | 4970 | 4970 | 4975 | 4970 | 186 |
| 527 | 20240905 | 095000 | 334246910 | 4965 | 4965 | 4965 | 4965 | 41 |
| 528 | 20240905 | 094900 | 334043345 | 4975 | 4960 | 4975 | 4960 | 13 |
| 529 | 20240905 | 094800 | 333978800 | 4965 | 4960 | 4965 | 4960 | 650 |
| 530 | 20240905 | 094700 | 330754050 | 4965 | 4975 | 4975 | 4965 | 711 |
| 531 | 20240905 | 094600 | 327222890 | 4975 | 4975 | 4975 | 4975 | 201 |
| 532 | 20240905 | 094500 | 326222915 | 4975 | 4980 | 4980 | 4965 | 296 |
| 533 | 20240905 | 094400 | 324751025 | 4970 | 4970 | 4970 | 4970 | 30 |
| 534 | 20240905 | 094300 | 324601925 | 4970 | 4975 | 4975 | 4970 | 235 |
| 535 | 20240905 | 094200 | 323433625 | 4975 | 4975 | 4975 | 4975 | 200 |
| 536 | 20240905 | 094100 | 322438625 | 4970 | 4960 | 4970 | 4960 | 197 |
| 537 | 20240905 | 094000 | 321460535 | 4980 | 4980 | 4980 | 4980 | 3 |
| 538 | 20240905 | 093900 | 321445595 | 4980 | 4960 | 4980 | 4955 | 1017 |
| 539 | 20240905 | 093800 | 316400120 | 4965 | 4970 | 4970 | 4965 | 172 |
| 540 | 20240905 | 093700 | 315545890 | 4970 | 4985 | 4985 | 4970 | 107 |
| 541 | 20240905 | 093600 | 315014065 | 4985 | 4970 | 4985 | 4960 | 1038 |
| 542 | 20240905 | 093500 | 309860825 | 4985 | 4975 | 4985 | 4975 | 91 |
| 543 | 20240905 | 093400 | 309408080 | 4980 | 4985 | 4985 | 4980 | 266 |
| 544 | 20240905 | 093300 | 308083125 | 4985 | 4980 | 4985 | 4980 | 697 |
| 545 | 20240905 | 093200 | 304611600 | 4980 | 4970 | 4980 | 4970 | 101 |
| 546 | 20240905 | 093100 | 304109620 | 4985 | 4985 | 4985 | 4985 | 11 |
| 547 | 20240905 | 093000 | 304054785 | 4980 | 4970 | 4980 | 4970 | 86 |
| 548 | 20240905 | 092900 | 303627355 | 4960 | 4980 | 4985 | 4960 | 47 |
| 549 | 20240905 | 092800 | 303393640 | 4960 | 4965 | 4965 | 4960 | 3004 |
| 550 | 20240905 | 092700 | 288478800 | 4955 | 4985 | 4985 | 4955 | 12276 |
| 551 | 20240905 | 092600 | 227582670 | 4985 | 4985 | 4985 | 4985 | 0 |
| 552 | 20240905 | 092500 | 227582670 | 4985 | 4985 | 4985 | 4985 | 1 |
| 553 | 20240905 | 092400 | 227577685 | 4965 | 4970 | 4970 | 4965 | 2471 |
| 554 | 20240905 | 092300 | 215299315 | 4970 | 4960 | 4970 | 4960 | 6367 |
| 555 | 20240905 | 092200 | 183674985 | 4950 | 4965 | 4965 | 4950 | 3806 |
| 556 | 20240905 | 092100 | 164802220 | 4970 | 4970 | 4970 | 4970 | 725 |
| 557 | 20240905 | 092000 | 161198970 | 4970 | 4990 | 4990 | 4970 | 5405 |
| 558 | 20240905 | 091900 | 134287855 | 4990 | 4980 | 4990 | 4980 | 1160 |
| 559 | 20240905 | 091800 | 128510035 | 4990 | 4980 | 4990 | 4980 | 178 |
| 560 | 20240905 | 091700 | 127622065 | 4990 | 4990 | 4990 | 4990 | 137 |
| 561 | 20240905 | 091600 | 126938435 | 4985 | 4990 | 4990 | 4980 | 475 |
| 562 | 20240905 | 091500 | 124568880 | 4990 | 4980 | 4990 | 4980 | 1468 |
| 563 | 20240905 | 091400 | 117250535 | 4975 | 4985 | 4985 | 4960 | 345 |
| 564 | 20240905 | 091300 | 115534710 | 4970 | 4970 | 4985 | 4970 | 1249 |
| 565 | 20240905 | 091200 | 109324335 | 4970 | 4970 | 4970 | 4970 | 2 |
| 566 | 20240905 | 091100 | 109314395 | 4985 | 4965 | 4985 | 4965 | 1853 |
| 567 | 20240905 | 091000 | 100106580 | 4965 | 4965 | 4965 | 4960 | 116 |
| 568 | 20240905 | 090900 | 99530715 | 4965 | 4960 | 4965 | 4955 | 560 |
| 569 | 20240905 | 090800 | 96753195 | 4965 | 4960 | 4965 | 4960 | 20 |
| 570 | 20240905 | 090700 | 96653990 | 4965 | 4965 | 4965 | 4960 | 895 |
| 571 | 20240905 | 090600 | 92210410 | 4970 | 4965 | 4970 | 4965 | 408 |
| 572 | 20240905 | 090500 | 90184675 | 4965 | 4965 | 4965 | 4955 | 892 |
| 573 | 20240905 | 090400 | 85762500 | 4965 | 4965 | 4965 | 4955 | 623 |
| 574 | 20240905 | 090300 | 82671805 | 4965 | 4965 | 4990 | 4965 | 4614 |
| 575 | 20240905 | 090200 | 59760465 | 4950 | 4950 | 4960 | 4950 | 412 |
| 576 | 20240905 | 090100 | 57719515 | 4950 | 4970 | 4975 | 4945 | 5093 |
| 577 | 20240905 | 090000 | 32419855 | 4970 | 4995 | 5000 | 4970 | 6505 |