30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 3 | 20240905 | 191600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 4 | 20240905 | 191500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 5 | 20240905 | 191400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 6 | 20240905 | 191300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 7 | 20240905 | 191200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 8 | 20240905 | 191100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 9 | 20240905 | 191000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 10 | 20240905 | 190900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 11 | 20240905 | 190800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 12 | 20240905 | 190700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 13 | 20240905 | 190600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 14 | 20240905 | 190500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 15 | 20240905 | 190400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 16 | 20240905 | 190300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 17 | 20240905 | 190200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 18 | 20240905 | 190100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 19 | 20240905 | 190000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 20 | 20240905 | 185900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 21 | 20240905 | 185800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 22 | 20240905 | 185700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 23 | 20240905 | 185600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 24 | 20240905 | 185500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 25 | 20240905 | 185400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 26 | 20240905 | 185300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 27 | 20240905 | 185200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 28 | 20240905 | 185100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 29 | 20240905 | 185000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 30 | 20240905 | 184900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 31 | 20240905 | 184800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 32 | 20240905 | 184700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 33 | 20240905 | 184600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 34 | 20240905 | 184500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 35 | 20240905 | 184400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 36 | 20240905 | 184300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 37 | 20240905 | 184200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 38 | 20240905 | 184100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 39 | 20240905 | 184000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 40 | 20240905 | 183900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 41 | 20240905 | 183800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 42 | 20240905 | 183700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 43 | 20240905 | 183600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 44 | 20240905 | 183500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 45 | 20240905 | 183400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 46 | 20240905 | 183300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 47 | 20240905 | 183200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 48 | 20240905 | 183100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 49 | 20240905 | 183000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 50 | 20240905 | 182900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 51 | 20240905 | 182800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 52 | 20240905 | 182700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 53 | 20240905 | 182600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 54 | 20240905 | 182500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 55 | 20240905 | 182400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 56 | 20240905 | 182300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 57 | 20240905 | 182200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 58 | 20240905 | 182100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 59 | 20240905 | 182000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 60 | 20240905 | 181900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 61 | 20240905 | 181800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 62 | 20240905 | 181700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 63 | 20240905 | 181600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 64 | 20240905 | 181500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 65 | 20240905 | 181400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 66 | 20240905 | 181300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 67 | 20240905 | 181200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 68 | 20240905 | 181100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 69 | 20240905 | 181000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 70 | 20240905 | 180900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 71 | 20240905 | 180800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 72 | 20240905 | 180700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 73 | 20240905 | 180600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 74 | 20240905 | 180500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 75 | 20240905 | 180400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 76 | 20240905 | 180300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 77 | 20240905 | 180200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 78 | 20240905 | 180100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 79 | 20240905 | 180000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 80 | 20240905 | 175900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 81 | 20240905 | 175800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 82 | 20240905 | 175700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 83 | 20240905 | 175600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 84 | 20240905 | 175500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 85 | 20240905 | 175400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 86 | 20240905 | 175300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 87 | 20240905 | 175200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 88 | 20240905 | 175100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 89 | 20240905 | 175000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 90 | 20240905 | 174900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 91 | 20240905 | 174800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 92 | 20240905 | 174700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 93 | 20240905 | 174600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 94 | 20240905 | 174500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 95 | 20240905 | 174400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 96 | 20240905 | 174300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 97 | 20240905 | 174200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 98 | 20240905 | 174100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 99 | 20240905 | 174000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 100 | 20240905 | 173900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 101 | 20240905 | 173800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 102 | 20240905 | 173700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 103 | 20240905 | 173600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 104 | 20240905 | 173500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 105 | 20240905 | 173400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 106 | 20240905 | 173300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 107 | 20240905 | 173200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 108 | 20240905 | 173100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 109 | 20240905 | 173000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 110 | 20240905 | 172900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 111 | 20240905 | 172800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 112 | 20240905 | 172700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 113 | 20240905 | 172600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 114 | 20240905 | 172500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 115 | 20240905 | 172400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 116 | 20240905 | 172300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 117 | 20240905 | 172200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 118 | 20240905 | 172100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 119 | 20240905 | 172000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 120 | 20240905 | 171900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 121 | 20240905 | 171800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 122 | 20240905 | 171700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 123 | 20240905 | 171600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 124 | 20240905 | 171500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 125 | 20240905 | 171400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 126 | 20240905 | 171300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 127 | 20240905 | 171200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 128 | 20240905 | 171100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 129 | 20240905 | 171000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 130 | 20240905 | 170900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 131 | 20240905 | 170800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 132 | 20240905 | 170700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 133 | 20240905 | 170600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 134 | 20240905 | 170500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 135 | 20240905 | 170400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 136 | 20240905 | 170300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 137 | 20240905 | 170200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 138 | 20240905 | 170100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 139 | 20240905 | 170000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 140 | 20240905 | 165900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 141 | 20240905 | 165800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 142 | 20240905 | 165700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 143 | 20240905 | 165600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 144 | 20240905 | 165500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 145 | 20240905 | 165400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 146 | 20240905 | 165300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 147 | 20240905 | 165200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 148 | 20240905 | 165100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 149 | 20240905 | 165000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 150 | 20240905 | 164900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 151 | 20240905 | 164800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 152 | 20240905 | 164700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 153 | 20240905 | 164600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 154 | 20240905 | 164500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 155 | 20240905 | 164400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 156 | 20240905 | 164300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 157 | 20240905 | 164200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 158 | 20240905 | 164100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 159 | 20240905 | 164000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 160 | 20240905 | 163900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 161 | 20240905 | 163800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 162 | 20240905 | 163700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 163 | 20240905 | 163600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 164 | 20240905 | 163500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 165 | 20240905 | 163400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 166 | 20240905 | 163300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 167 | 20240905 | 163200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 168 | 20240905 | 163100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 169 | 20240905 | 163000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 170 | 20240905 | 162900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 171 | 20240905 | 162800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 172 | 20240905 | 162700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 173 | 20240905 | 162600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 174 | 20240905 | 162500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 175 | 20240905 | 162400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 176 | 20240905 | 162300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 177 | 20240905 | 162200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 178 | 20240905 | 162100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 179 | 20240905 | 162000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 180 | 20240905 | 161900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 181 | 20240905 | 161800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 182 | 20240905 | 161700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 183 | 20240905 | 161600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 184 | 20240905 | 161500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 185 | 20240905 | 161400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 186 | 20240905 | 161300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 187 | 20240905 | 161200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 188 | 20240905 | 161100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 189 | 20240905 | 161000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 190 | 20240905 | 160900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 191 | 20240905 | 160800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 192 | 20240905 | 160700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 193 | 20240905 | 160600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 194 | 20240905 | 160500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 195 | 20240905 | 160400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 196 | 20240905 | 160300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 197 | 20240905 | 160200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 198 | 20240905 | 160100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 199 | 20240905 | 160000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 200 | 20240905 | 155900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 201 | 20240905 | 155800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 202 | 20240905 | 155700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 203 | 20240905 | 155600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 204 | 20240905 | 155500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 205 | 20240905 | 155400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 206 | 20240905 | 155300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 207 | 20240905 | 155200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 208 | 20240905 | 155100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 209 | 20240905 | 155000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 210 | 20240905 | 154900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 211 | 20240905 | 154800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 212 | 20240905 | 154700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 213 | 20240905 | 154600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 214 | 20240905 | 154500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 215 | 20240905 | 154400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 216 | 20240905 | 154300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 217 | 20240905 | 154200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 218 | 20240905 | 154100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 219 | 20240905 | 154000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 220 | 20240905 | 153900 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 221 | 20240905 | 153800 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 222 | 20240905 | 153700 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 223 | 20240905 | 153600 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 224 | 20240905 | 153500 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 225 | 20240905 | 153400 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 226 | 20240905 | 153300 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 227 | 20240905 | 153200 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 228 | 20240905 | 153100 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 0 |
| 229 | 20240905 | 153000 | 2360843250 | 6630 | 6630 | 6630 | 6630 | 4476 |
| 230 | 20240905 | 152900 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 231 | 20240905 | 152800 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 232 | 20240905 | 152700 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 233 | 20240905 | 152600 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 234 | 20240905 | 152500 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 235 | 20240905 | 152400 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 236 | 20240905 | 152300 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 237 | 20240905 | 152200 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 238 | 20240905 | 152100 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 239 | 20240905 | 152000 | 2331167370 | 6640 | 6640 | 6640 | 6640 | 0 |
| 240 | 20240905 | 151900 | 2331167370 | 6640 | 6620 | 6640 | 6620 | 171 |
| 241 | 20240905 | 151800 | 2330033930 | 6640 | 6610 | 6640 | 6600 | 3043 |
| 242 | 20240905 | 151700 | 2309928570 | 6620 | 6620 | 6620 | 6610 | 301 |
| 243 | 20240905 | 151600 | 2307937950 | 6620 | 6620 | 6630 | 6610 | 375 |
| 244 | 20240905 | 151500 | 2305456440 | 6630 | 6610 | 6630 | 6610 | 234 |
| 245 | 20240905 | 151400 | 2303909520 | 6630 | 6620 | 6630 | 6610 | 912 |
| 246 | 20240905 | 151300 | 2297878470 | 6630 | 6610 | 6640 | 6610 | 986 |
| 247 | 20240905 | 151200 | 2291352870 | 6630 | 6610 | 6640 | 6610 | 1041 |
| 248 | 20240905 | 151100 | 2284469390 | 6640 | 6640 | 6640 | 6620 | 647 |
| 249 | 20240905 | 151000 | 2280181730 | 6640 | 6650 | 6650 | 6620 | 1094 |
| 250 | 20240905 | 150900 | 2272931980 | 6660 | 6650 | 6660 | 6650 | 532 |
| 251 | 20240905 | 150800 | 2269393860 | 6660 | 6660 | 6660 | 6660 | 532 |
| 252 | 20240905 | 150700 | 2265850740 | 6670 | 6670 | 6670 | 6660 | 647 |
| 253 | 20240905 | 150600 | 2261537640 | 6680 | 6680 | 6680 | 6680 | 134 |
| 254 | 20240905 | 150500 | 2260642520 | 6680 | 6670 | 6680 | 6670 | 344 |
| 255 | 20240905 | 150400 | 2258347950 | 6680 | 6680 | 6680 | 6670 | 202 |
| 256 | 20240905 | 150300 | 2256999790 | 6680 | 6680 | 6680 | 6670 | 73 |
| 257 | 20240905 | 150200 | 2256512300 | 6680 | 6670 | 6680 | 6670 | 185 |
| 258 | 20240905 | 150100 | 2255278300 | 6670 | 6660 | 6670 | 6650 | 49 |
| 259 | 20240905 | 150000 | 2254952310 | 6670 | 6670 | 6670 | 6660 | 160 |
| 260 | 20240905 | 145900 | 2253885120 | 6670 | 6650 | 6670 | 6640 | 1497 |
| 261 | 20240905 | 145800 | 2243937970 | 6660 | 6670 | 6670 | 6660 | 279 |
| 262 | 20240905 | 145700 | 2242078530 | 6690 | 6670 | 6690 | 6670 | 41 |
| 263 | 20240905 | 145600 | 2241804640 | 6680 | 6680 | 6690 | 6680 | 715 |
| 264 | 20240905 | 145500 | 2237028420 | 6680 | 6660 | 6680 | 6660 | 462 |
| 265 | 20240905 | 145400 | 2233943800 | 6680 | 6670 | 6680 | 6660 | 409 |
| 266 | 20240905 | 145300 | 2231217740 | 6680 | 6670 | 6680 | 6670 | 149 |
| 267 | 20240905 | 145200 | 2230223900 | 6670 | 6670 | 6670 | 6670 | 5 |
| 268 | 20240905 | 145100 | 2230190550 | 6670 | 6660 | 6690 | 6660 | 2875 |
| 269 | 20240905 | 145000 | 2211003940 | 6650 | 6660 | 6660 | 6650 | 151 |
| 270 | 20240905 | 144900 | 2209999780 | 6660 | 6670 | 6670 | 6660 | 12 |
| 271 | 20240905 | 144800 | 2209919810 | 6660 | 6640 | 6660 | 6640 | 477 |
| 272 | 20240905 | 144700 | 2206750630 | 6630 | 6640 | 6640 | 6630 | 210 |
| 273 | 20240905 | 144600 | 2205356660 | 6640 | 6640 | 6640 | 6640 | 276 |
| 274 | 20240905 | 144500 | 2203524020 | 6640 | 6650 | 6650 | 6640 | 144 |
| 275 | 20240905 | 144400 | 2202567830 | 6650 | 6650 | 6650 | 6650 | 10 |
| 276 | 20240905 | 144300 | 2202501330 | 6650 | 6650 | 6650 | 6650 | 33 |
| 277 | 20240905 | 144200 | 2202281880 | 6640 | 6650 | 6650 | 6640 | 392 |
| 278 | 20240905 | 144100 | 2199677130 | 6640 | 6640 | 6640 | 6640 | 117 |
| 279 | 20240905 | 144000 | 2198900250 | 6640 | 6660 | 6660 | 6640 | 346 |
| 280 | 20240905 | 143900 | 2196598970 | 6660 | 6650 | 6670 | 6650 | 1070 |
| 281 | 20240905 | 143800 | 2189481950 | 6650 | 6650 | 6650 | 6650 | 605 |
| 282 | 20240905 | 143700 | 2185458700 | 6650 | 6650 | 6650 | 6650 | 140 |
| 283 | 20240905 | 143600 | 2184527700 | 6660 | 6660 | 6660 | 6660 | 285 |
| 284 | 20240905 | 143500 | 2182629600 | 6660 | 6670 | 6670 | 6660 | 570 |
| 285 | 20240905 | 143400 | 2178829600 | 6660 | 6610 | 6660 | 6610 | 7053 |
| 286 | 20240905 | 143300 | 2131997240 | 6610 | 6610 | 6610 | 6610 | 269 |
| 287 | 20240905 | 143200 | 2130219150 | 6610 | 6610 | 6610 | 6610 | 1266 |
| 288 | 20240905 | 143100 | 2121850890 | 6610 | 6600 | 6610 | 6600 | 445 |
| 289 | 20240905 | 143000 | 2118910890 | 6600 | 6610 | 6610 | 6600 | 441 |
| 290 | 20240905 | 142900 | 2115996990 | 6610 | 6600 | 6610 | 6600 | 158 |
| 291 | 20240905 | 142800 | 2114954170 | 6600 | 6600 | 6600 | 6600 | 137 |
| 292 | 20240905 | 142700 | 2114049970 | 6610 | 6590 | 6610 | 6590 | 2080 |
| 293 | 20240905 | 142600 | 2100336090 | 6590 | 6590 | 6590 | 6580 | 279 |
| 294 | 20240905 | 142500 | 2098499740 | 6590 | 6580 | 6590 | 6580 | 762 |
| 295 | 20240905 | 142400 | 2093482280 | 6580 | 6580 | 6580 | 6580 | 418 |
| 296 | 20240905 | 142300 | 2090731840 | 6590 | 6590 | 6600 | 6590 | 412 |
| 297 | 20240905 | 142200 | 2088016750 | 6600 | 6600 | 6600 | 6600 | 114 |
| 298 | 20240905 | 142100 | 2087264350 | 6600 | 6600 | 6600 | 6600 | 217 |
| 299 | 20240905 | 142000 | 2085832150 | 6600 | 6600 | 6600 | 6600 | 97 |
| 300 | 20240905 | 141900 | 2085191950 | 6590 | 6590 | 6590 | 6590 | 100 |
| 301 | 20240905 | 141800 | 2084532950 | 6600 | 6610 | 6620 | 6600 | 365 |
| 302 | 20240905 | 141700 | 2082123910 | 6620 | 6610 | 6620 | 6610 | 202 |
| 303 | 20240905 | 141600 | 2080788680 | 6610 | 6620 | 6620 | 6610 | 1073 |
| 304 | 20240905 | 141500 | 2073686870 | 6630 | 6620 | 6630 | 6620 | 38 |
| 305 | 20240905 | 141400 | 2073434940 | 6630 | 6590 | 6630 | 6590 | 1083 |
| 306 | 20240905 | 141300 | 2066278900 | 6590 | 6590 | 6600 | 6590 | 316 |
| 307 | 20240905 | 141200 | 2064196440 | 6600 | 6600 | 6600 | 6600 | 0 |
| 308 | 20240905 | 141100 | 2064196440 | 6600 | 6590 | 6600 | 6590 | 138 |
| 309 | 20240905 | 141000 | 2063286920 | 6600 | 6590 | 6600 | 6590 | 321 |
| 310 | 20240905 | 140900 | 2061171510 | 6600 | 6590 | 6600 | 6590 | 154 |
| 311 | 20240905 | 140800 | 2060156600 | 6590 | 6580 | 6590 | 6580 | 668 |
| 312 | 20240905 | 140700 | 2055759680 | 6580 | 6580 | 6590 | 6580 | 1128 |
| 313 | 20240905 | 140600 | 2048336240 | 6580 | 6590 | 6590 | 6580 | 533 |
| 314 | 20240905 | 140500 | 2044828970 | 6590 | 6590 | 6590 | 6590 | 132 |
| 315 | 20240905 | 140400 | 2043959090 | 6590 | 6570 | 6590 | 6570 | 714 |
| 316 | 20240905 | 140300 | 2039261200 | 6580 | 6590 | 6590 | 6570 | 419 |
| 317 | 20240905 | 140200 | 2036505910 | 6590 | 6580 | 6590 | 6580 | 240 |
| 318 | 20240905 | 140100 | 2034926510 | 6570 | 6570 | 6570 | 6570 | 2266 |
| 319 | 20240905 | 140000 | 2020038890 | 6580 | 6570 | 6590 | 6570 | 1504 |
| 320 | 20240905 | 135900 | 2010157550 | 6590 | 6580 | 6590 | 6580 | 1575 |
| 321 | 20240905 | 135800 | 1999794030 | 6580 | 6590 | 6590 | 6580 | 152 |
| 322 | 20240905 | 135700 | 1998793720 | 6590 | 6580 | 6590 | 6580 | 58 |
| 323 | 20240905 | 135600 | 1998411660 | 6580 | 6580 | 6580 | 6580 | 351 |
| 324 | 20240905 | 135500 | 1996102080 | 6580 | 6580 | 6580 | 6580 | 21 |
| 325 | 20240905 | 135400 | 1995963900 | 6590 | 6590 | 6590 | 6580 | 35 |
| 326 | 20240905 | 135300 | 1995733400 | 6590 | 6600 | 6600 | 6590 | 106 |
| 327 | 20240905 | 135200 | 1995034700 | 6590 | 6600 | 6600 | 6590 | 85 |
| 328 | 20240905 | 135100 | 1994473830 | 6600 | 6600 | 6610 | 6600 | 645 |
| 329 | 20240905 | 135000 | 1990216820 | 6590 | 6580 | 6590 | 6580 | 772 |
| 330 | 20240905 | 134900 | 1985134880 | 6590 | 6590 | 6590 | 6580 | 140 |
| 331 | 20240905 | 134800 | 1984212780 | 6580 | 6580 | 6580 | 6580 | 883 |
| 332 | 20240905 | 134700 | 1978402640 | 6590 | 6590 | 6590 | 6590 | 824 |
| 333 | 20240905 | 134600 | 1972972480 | 6590 | 6590 | 6600 | 6590 | 571 |
| 334 | 20240905 | 134500 | 1969208590 | 6600 | 6600 | 6600 | 6600 | 11 |
| 335 | 20240905 | 134400 | 1969135990 | 6600 | 6600 | 6600 | 6600 | 45 |
| 336 | 20240905 | 134300 | 1968838990 | 6590 | 6590 | 6590 | 6590 | 916 |
| 337 | 20240905 | 134200 | 1962802550 | 6590 | 6590 | 6600 | 6590 | 1606 |
| 338 | 20240905 | 134100 | 1952218910 | 6590 | 6590 | 6590 | 6590 | 116 |
| 339 | 20240905 | 134000 | 1951454470 | 6590 | 6590 | 6600 | 6590 | 619 |
| 340 | 20240905 | 133900 | 1947373950 | 6590 | 6590 | 6590 | 6590 | 66 |
| 341 | 20240905 | 133800 | 1946939010 | 6590 | 6600 | 6600 | 6590 | 23 |
| 342 | 20240905 | 133700 | 1946787430 | 6590 | 6590 | 6590 | 6590 | 290 |
| 343 | 20240905 | 133600 | 1944876330 | 6590 | 6580 | 6590 | 6580 | 204 |
| 344 | 20240905 | 133500 | 1943533340 | 6570 | 6570 | 6580 | 6570 | 165 |
| 345 | 20240905 | 133400 | 1942449080 | 6570 | 6580 | 6580 | 6570 | 194 |
| 346 | 20240905 | 133300 | 1941172660 | 6580 | 6580 | 6580 | 6580 | 127 |
| 347 | 20240905 | 133200 | 1940337000 | 6580 | 6580 | 6580 | 6580 | 0 |
| 348 | 20240905 | 133100 | 1940337000 | 6580 | 6580 | 6580 | 6580 | 177 |
| 349 | 20240905 | 133000 | 1939172340 | 6580 | 6580 | 6580 | 6580 | 547 |
| 350 | 20240905 | 132900 | 1935573080 | 6580 | 6570 | 6580 | 6560 | 3954 |
| 351 | 20240905 | 132800 | 1909602500 | 6570 | 6580 | 6580 | 6570 | 853 |
| 352 | 20240905 | 132700 | 1903991130 | 6580 | 6570 | 6580 | 6570 | 1286 |
| 353 | 20240905 | 132600 | 1895537250 | 6580 | 6580 | 6580 | 6580 | 134 |
| 354 | 20240905 | 132500 | 1894655530 | 6590 | 6610 | 6610 | 6590 | 2727 |
| 355 | 20240905 | 132400 | 1876669940 | 6610 | 6610 | 6620 | 6610 | 303 |
| 356 | 20240905 | 132300 | 1874667090 | 6620 | 6620 | 6620 | 6620 | 0 |
| 357 | 20240905 | 132200 | 1874667090 | 6620 | 6630 | 6630 | 6610 | 79 |
| 358 | 20240905 | 132100 | 1874144690 | 6620 | 6610 | 6620 | 6600 | 331 |
| 359 | 20240905 | 132000 | 1871956970 | 6620 | 6620 | 6620 | 6620 | 10 |
| 360 | 20240905 | 131900 | 1871890770 | 6620 | 6620 | 6620 | 6620 | 0 |
| 361 | 20240905 | 131800 | 1871890770 | 6620 | 6630 | 6630 | 6610 | 204 |
| 362 | 20240905 | 131700 | 1870539290 | 6630 | 6620 | 6630 | 6610 | 418 |
| 363 | 20240905 | 131600 | 1867772420 | 6620 | 6620 | 6620 | 6620 | 158 |
| 364 | 20240905 | 131500 | 1866726460 | 6620 | 6620 | 6640 | 6620 | 7 |
| 365 | 20240905 | 131400 | 1866680100 | 6620 | 6570 | 6620 | 6570 | 2206 |
| 366 | 20240905 | 131300 | 1852114080 | 6580 | 6590 | 6590 | 6580 | 211 |
| 367 | 20240905 | 131200 | 1850724960 | 6580 | 6580 | 6580 | 6580 | 0 |
| 368 | 20240905 | 131100 | 1850724960 | 6580 | 6580 | 6580 | 6570 | 1627 |
| 369 | 20240905 | 131000 | 1840028720 | 6590 | 6590 | 6590 | 6590 | 378 |
| 370 | 20240905 | 130900 | 1837537700 | 6600 | 6590 | 6600 | 6590 | 351 |
| 371 | 20240905 | 130800 | 1835224600 | 6590 | 6610 | 6610 | 6590 | 151 |
| 372 | 20240905 | 130700 | 1834229370 | 6600 | 6600 | 6610 | 6600 | 702 |
| 373 | 20240905 | 130600 | 1829596150 | 6600 | 6590 | 6600 | 6590 | 186 |
| 374 | 20240905 | 130500 | 1828369920 | 6590 | 6600 | 6600 | 6590 | 4 |
| 375 | 20240905 | 130400 | 1828343550 | 6600 | 6580 | 6600 | 6580 | 2466 |
| 376 | 20240905 | 130300 | 1812113310 | 6580 | 6570 | 6580 | 6570 | 317 |
| 377 | 20240905 | 130200 | 1810028620 | 6580 | 6570 | 6580 | 6570 | 1686 |
| 378 | 20240905 | 130100 | 1798946600 | 6570 | 6570 | 6580 | 6570 | 1037 |
| 379 | 20240905 | 130000 | 1792133160 | 6560 | 6570 | 6570 | 6560 | 676 |
| 380 | 20240905 | 125900 | 1787696840 | 6580 | 6580 | 6580 | 6580 | 40 |
| 381 | 20240905 | 125800 | 1787433640 | 6570 | 6580 | 6580 | 6570 | 180 |
| 382 | 20240905 | 125700 | 1786250610 | 6590 | 6570 | 6590 | 6570 | 342 |
| 383 | 20240905 | 125600 | 1784003650 | 6570 | 6560 | 6570 | 6550 | 722 |
| 384 | 20240905 | 125500 | 1779269350 | 6540 | 6540 | 6560 | 6530 | 920 |
| 385 | 20240905 | 125400 | 1773245450 | 6530 | 6550 | 6560 | 6530 | 959 |
| 386 | 20240905 | 125300 | 1766972980 | 6560 | 6560 | 6560 | 6540 | 461 |
| 387 | 20240905 | 125200 | 1763955790 | 6550 | 6560 | 6560 | 6550 | 2907 |
| 388 | 20240905 | 125100 | 1744900620 | 6570 | 6580 | 6580 | 6570 | 142 |
| 389 | 20240905 | 125000 | 1743967670 | 6580 | 6590 | 6590 | 6580 | 1137 |
| 390 | 20240905 | 124900 | 1736486190 | 6590 | 6580 | 6590 | 6580 | 194 |
| 391 | 20240905 | 124800 | 1735209130 | 6580 | 6590 | 6590 | 6580 | 576 |
| 392 | 20240905 | 124700 | 1731418580 | 6590 | 6580 | 6590 | 6580 | 202 |
| 393 | 20240905 | 124600 | 1730089400 | 6580 | 6590 | 6590 | 6580 | 170 |
| 394 | 20240905 | 124500 | 1728970670 | 6590 | 6590 | 6590 | 6590 | 102 |
| 395 | 20240905 | 124400 | 1728298490 | 6600 | 6590 | 6600 | 6590 | 204 |
| 396 | 20240905 | 124300 | 1726954100 | 6590 | 6590 | 6590 | 6590 | 137 |
| 397 | 20240905 | 124200 | 1726051270 | 6590 | 6590 | 6590 | 6590 | 520 |
| 398 | 20240905 | 124100 | 1722624470 | 6590 | 6560 | 6590 | 6560 | 2540 |
| 399 | 20240905 | 124000 | 1705934090 | 6570 | 6570 | 6570 | 6570 | 68 |
| 400 | 20240905 | 123900 | 1705487330 | 6570 | 6580 | 6580 | 6570 | 271 |
| 401 | 20240905 | 123800 | 1703706850 | 6580 | 6580 | 6580 | 6570 | 249 |
| 402 | 20240905 | 123700 | 1702070280 | 6570 | 6580 | 6580 | 6570 | 8 |
| 403 | 20240905 | 123600 | 1702017700 | 6580 | 6590 | 6590 | 6580 | 288 |
| 404 | 20240905 | 123500 | 1700122610 | 6590 | 6580 | 6590 | 6580 | 524 |
| 405 | 20240905 | 123400 | 1696674670 | 6580 | 6580 | 6590 | 6580 | 223 |
| 406 | 20240905 | 123300 | 1695205850 | 6590 | 6590 | 6590 | 6580 | 234 |
| 407 | 20240905 | 123200 | 1693664970 | 6600 | 6600 | 6600 | 6590 | 833 |
| 408 | 20240905 | 123100 | 1688175460 | 6600 | 6590 | 6600 | 6590 | 1294 |
| 409 | 20240905 | 123000 | 1679647970 | 6600 | 6610 | 6610 | 6600 | 5062 |
| 410 | 20240905 | 122900 | 1646238760 | 6620 | 6610 | 6620 | 6610 | 1561 |
| 411 | 20240905 | 122800 | 1635920440 | 6610 | 6620 | 6620 | 6610 | 371 |
| 412 | 20240905 | 122700 | 1633468020 | 6620 | 6620 | 6620 | 6620 | 9 |
| 413 | 20240905 | 122600 | 1633408440 | 6620 | 6610 | 6620 | 6610 | 129 |
| 414 | 20240905 | 122500 | 1632555740 | 6620 | 6620 | 6620 | 6610 | 254 |
| 415 | 20240905 | 122400 | 1630876780 | 6610 | 6610 | 6610 | 6610 | 762 |
| 416 | 20240905 | 122300 | 1625839960 | 6610 | 6620 | 6620 | 6610 | 670 |
| 417 | 20240905 | 122200 | 1621411050 | 6620 | 6620 | 6620 | 6620 | 228 |
| 418 | 20240905 | 122100 | 1619901690 | 6620 | 6620 | 6630 | 6620 | 845 |
| 419 | 20240905 | 122000 | 1614307740 | 6620 | 6630 | 6630 | 6610 | 2539 |
| 420 | 20240905 | 121900 | 1597515410 | 6630 | 6630 | 6630 | 6630 | 34 |
| 421 | 20240905 | 121800 | 1597289990 | 6630 | 6650 | 6650 | 6630 | 323 |
| 422 | 20240905 | 121700 | 1595148090 | 6650 | 6630 | 6650 | 6630 | 1044 |
| 423 | 20240905 | 121600 | 1588223920 | 6620 | 6630 | 6630 | 6620 | 171 |
| 424 | 20240905 | 121500 | 1587091690 | 6620 | 6620 | 6620 | 6620 | 132 |
| 425 | 20240905 | 121400 | 1586217850 | 6620 | 6620 | 6620 | 6620 | 0 |
| 426 | 20240905 | 121300 | 1586217850 | 6620 | 6620 | 6620 | 6620 | 219 |
| 427 | 20240905 | 121200 | 1584768070 | 6620 | 6620 | 6620 | 6620 | 413 |
| 428 | 20240905 | 121100 | 1582034010 | 6620 | 6610 | 6620 | 6610 | 162 |
| 429 | 20240905 | 121000 | 1580963110 | 6610 | 6610 | 6610 | 6610 | 1 |
| 430 | 20240905 | 120900 | 1580956500 | 6610 | 6630 | 6630 | 6610 | 2843 |
| 431 | 20240905 | 120800 | 1562163270 | 6620 | 6630 | 6630 | 6620 | 1109 |
| 432 | 20240905 | 120700 | 1554819170 | 6640 | 6630 | 6640 | 6630 | 51 |
| 433 | 20240905 | 120600 | 1554480540 | 6630 | 6630 | 6640 | 6630 | 440 |
| 434 | 20240905 | 120500 | 1551562340 | 6640 | 6620 | 6640 | 6620 | 21 |
| 435 | 20240905 | 120400 | 1551422920 | 6620 | 6630 | 6640 | 6620 | 2125 |
| 436 | 20240905 | 120300 | 1537355280 | 6630 | 6630 | 6630 | 6630 | 125 |
| 437 | 20240905 | 120200 | 1536526530 | 6630 | 6640 | 6640 | 6630 | 262 |
| 438 | 20240905 | 120100 | 1534789170 | 6640 | 6650 | 6650 | 6640 | 519 |
| 439 | 20240905 | 120000 | 1531337870 | 6660 | 6660 | 6660 | 6660 | 0 |
| 440 | 20240905 | 115900 | 1531337870 | 6660 | 6660 | 6660 | 6660 | 416 |
| 441 | 20240905 | 115800 | 1528567310 | 6660 | 6670 | 6670 | 6660 | 138 |
| 442 | 20240905 | 115700 | 1527648220 | 6670 | 6660 | 6670 | 6660 | 2 |
| 443 | 20240905 | 115600 | 1527634890 | 6660 | 6660 | 6660 | 6650 | 392 |
| 444 | 20240905 | 115500 | 1525025130 | 6670 | 6660 | 6670 | 6660 | 2 |
| 445 | 20240905 | 115400 | 1525011800 | 6670 | 6650 | 6670 | 6650 | 1001 |
| 446 | 20240905 | 115300 | 1518351550 | 6650 | 6650 | 6660 | 6630 | 1822 |
| 447 | 20240905 | 115200 | 1506260040 | 6650 | 6650 | 6650 | 6650 | 717 |
| 448 | 20240905 | 115100 | 1501491990 | 6650 | 6650 | 6650 | 6650 | 137 |
| 449 | 20240905 | 115000 | 1500580940 | 6650 | 6640 | 6650 | 6640 | 1458 |
| 450 | 20240905 | 114900 | 1490888700 | 6630 | 6630 | 6630 | 6630 | 4 |
| 451 | 20240905 | 114800 | 1490862180 | 6650 | 6640 | 6650 | 6640 | 1121 |
| 452 | 20240905 | 114700 | 1483417930 | 6640 | 6650 | 6650 | 6640 | 101 |
| 453 | 20240905 | 114600 | 1482746290 | 6640 | 6640 | 6640 | 6640 | 332 |
| 454 | 20240905 | 114500 | 1480541810 | 6650 | 6650 | 6650 | 6650 | 319 |
| 455 | 20240905 | 114400 | 1478420460 | 6660 | 6650 | 6660 | 6650 | 29 |
| 456 | 20240905 | 114300 | 1478227600 | 6650 | 6650 | 6650 | 6650 | 333 |
| 457 | 20240905 | 114200 | 1476013150 | 6650 | 6660 | 6660 | 6650 | 27 |
| 458 | 20240905 | 114100 | 1475833400 | 6650 | 6650 | 6650 | 6650 | 140 |
| 459 | 20240905 | 114000 | 1474902400 | 6660 | 6660 | 6660 | 6660 | 204 |
| 460 | 20240905 | 113900 | 1473543760 | 6660 | 6660 | 6660 | 6660 | 0 |
| 461 | 20240905 | 113800 | 1473543760 | 6660 | 6660 | 6670 | 6660 | 271 |
| 462 | 20240905 | 113700 | 1471738890 | 6650 | 6660 | 6660 | 6650 | 27 |
| 463 | 20240905 | 113600 | 1471559330 | 6650 | 6670 | 6680 | 6650 | 311 |
| 464 | 20240905 | 113500 | 1469488980 | 6670 | 6670 | 6670 | 6670 | 286 |
| 465 | 20240905 | 113400 | 1467581360 | 6680 | 6700 | 6700 | 6680 | 965 |
| 466 | 20240905 | 113300 | 1461124630 | 6700 | 6700 | 6710 | 6690 | 452 |
| 467 | 20240905 | 113200 | 1458096220 | 6700 | 6670 | 6700 | 6650 | 3084 |
| 468 | 20240905 | 113100 | 1437496760 | 6660 | 6670 | 6670 | 6660 | 354 |
| 469 | 20240905 | 113000 | 1435137120 | 6670 | 6660 | 6670 | 6660 | 196 |
| 470 | 20240905 | 112900 | 1433831500 | 6670 | 6660 | 6670 | 6650 | 201 |
| 471 | 20240905 | 112800 | 1432493820 | 6660 | 6650 | 6670 | 6650 | 1920 |
| 472 | 20240905 | 112700 | 1419716320 | 6640 | 6640 | 6640 | 6640 | 887 |
| 473 | 20240905 | 112600 | 1413826640 | 6640 | 6650 | 6650 | 6640 | 553 |
| 474 | 20240905 | 112500 | 1410154690 | 6650 | 6650 | 6660 | 6650 | 170 |
| 475 | 20240905 | 112400 | 1409024090 | 6640 | 6660 | 6660 | 6640 | 304 |
| 476 | 20240905 | 112300 | 1407000970 | 6670 | 6680 | 6700 | 6670 | 1992 |
| 477 | 20240905 | 112200 | 1393695930 | 6670 | 6660 | 6680 | 6640 | 2027 |
| 478 | 20240905 | 112100 | 1380178930 | 6650 | 6620 | 6650 | 6620 | 2964 |
| 479 | 20240905 | 112000 | 1360495330 | 6620 | 6630 | 6630 | 6620 | 523 |
| 480 | 20240905 | 111900 | 1357029420 | 6630 | 6630 | 6630 | 6630 | 207 |
| 481 | 20240905 | 111800 | 1355657010 | 6630 | 6630 | 6630 | 6630 | 728 |
| 482 | 20240905 | 111700 | 1350830370 | 6630 | 6630 | 6630 | 6630 | 728 |
| 483 | 20240905 | 111600 | 1346003730 | 6610 | 6630 | 6630 | 6610 | 3839 |
| 484 | 20240905 | 111500 | 1320585760 | 6640 | 6640 | 6640 | 6640 | 10 |
| 485 | 20240905 | 111400 | 1320519360 | 6630 | 6630 | 6630 | 6630 | 1874 |
| 486 | 20240905 | 111300 | 1308094740 | 6640 | 6660 | 6660 | 6640 | 4286 |
| 487 | 20240905 | 111200 | 1279607980 | 6660 | 6660 | 6660 | 6660 | 496 |
| 488 | 20240905 | 111100 | 1276304620 | 6650 | 6650 | 6650 | 6650 | 1504 |
| 489 | 20240905 | 111000 | 1266303020 | 6650 | 6640 | 6660 | 6640 | 3344 |
| 490 | 20240905 | 110900 | 1244072730 | 6650 | 6640 | 6650 | 6640 | 1475 |
| 491 | 20240905 | 110800 | 1234278210 | 6650 | 6660 | 6660 | 6650 | 3711 |
| 492 | 20240905 | 110700 | 1209593530 | 6670 | 6670 | 6670 | 6660 | 715 |
| 493 | 20240905 | 110600 | 1204829680 | 6660 | 6670 | 6670 | 6660 | 2721 |
| 494 | 20240905 | 110500 | 1186693510 | 6680 | 6680 | 6680 | 6680 | 59 |
| 495 | 20240905 | 110400 | 1186299390 | 6670 | 6670 | 6670 | 6670 | 144 |
| 496 | 20240905 | 110300 | 1185338910 | 6680 | 6690 | 6690 | 6680 | 51 |
| 497 | 20240905 | 110200 | 1184998220 | 6680 | 6680 | 6680 | 6680 | 141 |
| 498 | 20240905 | 110100 | 1184056340 | 6690 | 6680 | 6690 | 6680 | 1254 |
| 499 | 20240905 | 110000 | 1175679470 | 6690 | 6700 | 6700 | 6690 | 507 |
| 500 | 20240905 | 105900 | 1172287630 | 6700 | 6690 | 6700 | 6690 | 323 |
| 501 | 20240905 | 105800 | 1170124740 | 6690 | 6690 | 6690 | 6690 | 137 |
| 502 | 20240905 | 105700 | 1169208210 | 6690 | 6680 | 6700 | 6680 | 7017 |
| 503 | 20240905 | 105600 | 1122329440 | 6690 | 6670 | 6690 | 6670 | 1146 |
| 504 | 20240905 | 105500 | 1114675390 | 6660 | 6710 | 6710 | 6650 | 15338 |
| 505 | 20240905 | 105400 | 1012444780 | 6710 | 6720 | 6720 | 6710 | 457 |
| 506 | 20240905 | 105300 | 1009378230 | 6730 | 6720 | 6730 | 6720 | 1000 |
| 507 | 20240905 | 105200 | 1002649700 | 6730 | 6750 | 6750 | 6700 | 10919 |
| 508 | 20240905 | 105100 | 929245800 | 6720 | 6740 | 6750 | 6720 | 2236 |
| 509 | 20240905 | 105000 | 914179670 | 6760 | 6740 | 6760 | 6740 | 2551 |
| 510 | 20240905 | 104900 | 896942320 | 6750 | 6740 | 6750 | 6740 | 718 |
| 511 | 20240905 | 104800 | 892102980 | 6750 | 6740 | 6750 | 6730 | 1627 |
| 512 | 20240905 | 104700 | 881146170 | 6740 | 6740 | 6740 | 6740 | 200 |
| 513 | 20240905 | 104600 | 879798170 | 6750 | 6780 | 6780 | 6740 | 5928 |
| 514 | 20240905 | 104500 | 839718680 | 6790 | 6790 | 6790 | 6790 | 0 |
| 515 | 20240905 | 104400 | 839718680 | 6790 | 6790 | 6790 | 6790 | 165 |
| 516 | 20240905 | 104300 | 838598330 | 6790 | 6790 | 6790 | 6790 | 60 |
| 517 | 20240905 | 104200 | 838190930 | 6800 | 6800 | 6800 | 6800 | 312 |
| 518 | 20240905 | 104100 | 836069330 | 6800 | 6830 | 6830 | 6800 | 1453 |
| 519 | 20240905 | 104000 | 826167400 | 6830 | 6830 | 6830 | 6820 | 607 |
| 520 | 20240905 | 103900 | 822021610 | 6820 | 6820 | 6820 | 6820 | 150 |
| 521 | 20240905 | 103800 | 820998610 | 6820 | 6820 | 6820 | 6820 | 147 |
| 522 | 20240905 | 103700 | 819996070 | 6830 | 6830 | 6830 | 6830 | 0 |
| 523 | 20240905 | 103600 | 819996070 | 6830 | 6820 | 6830 | 6820 | 139 |
| 524 | 20240905 | 103500 | 819048070 | 6830 | 6810 | 6830 | 6800 | 435 |
| 525 | 20240905 | 103400 | 816086610 | 6810 | 6810 | 6810 | 6810 | 0 |
| 526 | 20240905 | 103300 | 816086610 | 6810 | 6790 | 6810 | 6790 | 570 |
| 527 | 20240905 | 103200 | 812211050 | 6790 | 6790 | 6790 | 6790 | 258 |
| 528 | 20240905 | 103100 | 810459230 | 6780 | 6780 | 6780 | 6780 | 443 |
| 529 | 20240905 | 103000 | 807455690 | 6780 | 6780 | 6780 | 6780 | 149 |
| 530 | 20240905 | 102900 | 806445470 | 6770 | 6780 | 6780 | 6770 | 1716 |
| 531 | 20240905 | 102800 | 794827990 | 6770 | 6800 | 6800 | 6770 | 1536 |
| 532 | 20240905 | 102700 | 784402860 | 6800 | 6800 | 6800 | 6800 | 50 |
| 533 | 20240905 | 102600 | 784062860 | 6800 | 6790 | 6800 | 6790 | 6 |
| 534 | 20240905 | 102500 | 784022110 | 6790 | 6770 | 6810 | 6770 | 3303 |
| 535 | 20240905 | 102400 | 761565100 | 6770 | 6770 | 6780 | 6770 | 337 |
| 536 | 20240905 | 102300 | 759282600 | 6770 | 6770 | 6770 | 6770 | 15 |
| 537 | 20240905 | 102200 | 759181050 | 6770 | 6770 | 6770 | 6770 | 201 |
| 538 | 20240905 | 102100 | 757820280 | 6760 | 6780 | 6780 | 6760 | 1359 |
| 539 | 20240905 | 102000 | 748620920 | 6780 | 6780 | 6780 | 6780 | 114 |
| 540 | 20240905 | 101900 | 747848000 | 6780 | 6780 | 6780 | 6780 | 2 |
| 541 | 20240905 | 101800 | 747834440 | 6780 | 6770 | 6780 | 6770 | 925 |
| 542 | 20240905 | 101700 | 741567470 | 6770 | 6770 | 6770 | 6770 | 5 |
| 543 | 20240905 | 101600 | 741533620 | 6770 | 6770 | 6770 | 6760 | 767 |
| 544 | 20240905 | 101500 | 736342660 | 6780 | 6800 | 6800 | 6780 | 978 |
| 545 | 20240905 | 101400 | 729711800 | 6780 | 6800 | 6800 | 6780 | 510 |
| 546 | 20240905 | 101300 | 726253550 | 6800 | 6790 | 6800 | 6790 | 673 |
| 547 | 20240905 | 101200 | 721682020 | 6790 | 6790 | 6790 | 6790 | 214 |
| 548 | 20240905 | 101100 | 720228960 | 6790 | 6780 | 6790 | 6780 | 653 |
| 549 | 20240905 | 101000 | 715796580 | 6790 | 6790 | 6790 | 6780 | 1140 |
| 550 | 20240905 | 100900 | 708064460 | 6800 | 6800 | 6800 | 6790 | 2690 |
| 551 | 20240905 | 100800 | 689776900 | 6810 | 6810 | 6820 | 6810 | 352 |
| 552 | 20240905 | 100700 | 687379770 | 6830 | 6830 | 6830 | 6830 | 0 |
| 553 | 20240905 | 100600 | 687379770 | 6830 | 6850 | 6850 | 6810 | 5221 |
| 554 | 20240905 | 100500 | 651764040 | 6840 | 6840 | 6840 | 6840 | 280 |
| 555 | 20240905 | 100400 | 649848840 | 6840 | 6840 | 6840 | 6840 | 12 |
| 556 | 20240905 | 100300 | 649766760 | 6840 | 6840 | 6850 | 6840 | 1806 |
| 557 | 20240905 | 100200 | 637408720 | 6840 | 6840 | 6840 | 6830 | 480 |
| 558 | 20240905 | 100100 | 634130200 | 6850 | 6830 | 6850 | 6830 | 944 |
| 559 | 20240905 | 100000 | 627668870 | 6830 | 6820 | 6830 | 6820 | 103 |
| 560 | 20240905 | 095900 | 626966360 | 6820 | 6830 | 6830 | 6820 | 341 |
| 561 | 20240905 | 095800 | 624640720 | 6820 | 6830 | 6830 | 6820 | 346 |
| 562 | 20240905 | 095700 | 622280900 | 6830 | 6830 | 6830 | 6830 | 0 |
| 563 | 20240905 | 095600 | 622280900 | 6830 | 6840 | 6840 | 6820 | 4638 |
| 564 | 20240905 | 095500 | 590574180 | 6840 | 6860 | 6860 | 6840 | 3720 |
| 565 | 20240905 | 095400 | 565092500 | 6860 | 6850 | 6860 | 6850 | 209 |
| 566 | 20240905 | 095300 | 563660340 | 6850 | 6850 | 6850 | 6850 | 800 |
| 567 | 20240905 | 095200 | 558180340 | 6850 | 6850 | 6860 | 6840 | 2569 |
| 568 | 20240905 | 095100 | 540585660 | 6850 | 6860 | 6860 | 6850 | 138 |
| 569 | 20240905 | 095000 | 539640350 | 6870 | 6880 | 6880 | 6860 | 1504 |
| 570 | 20240905 | 094900 | 529314180 | 6870 | 6870 | 6880 | 6870 | 339 |
| 571 | 20240905 | 094800 | 526985160 | 6880 | 6870 | 6880 | 6870 | 168 |
| 572 | 20240905 | 094700 | 525830990 | 6870 | 6870 | 6870 | 6870 | 124 |
| 573 | 20240905 | 094600 | 524979110 | 6880 | 6890 | 6890 | 6870 | 4550 |
| 574 | 20240905 | 094500 | 493682500 | 6890 | 6880 | 6890 | 6880 | 134 |
| 575 | 20240905 | 094400 | 492759280 | 6900 | 6890 | 6900 | 6880 | 162 |
| 576 | 20240905 | 094300 | 491643230 | 6890 | 6900 | 6900 | 6890 | 924 |
| 577 | 20240905 | 094200 | 485276860 | 6890 | 6890 | 6890 | 6890 | 43 |
| 578 | 20240905 | 094100 | 484980590 | 6890 | 6890 | 6900 | 6890 | 439 |
| 579 | 20240905 | 094000 | 481955780 | 6890 | 6890 | 6890 | 6890 | 642 |
| 580 | 20240905 | 093900 | 477532400 | 6880 | 6870 | 6880 | 6860 | 3483 |
| 581 | 20240905 | 093800 | 453599710 | 6850 | 6870 | 6870 | 6850 | 5771 |
| 582 | 20240905 | 093700 | 414041020 | 6870 | 6880 | 6880 | 6870 | 7 |
| 583 | 20240905 | 093600 | 413992870 | 6870 | 6880 | 6880 | 6870 | 414 |
| 584 | 20240905 | 093500 | 411148490 | 6880 | 6880 | 6880 | 6880 | 2 |
| 585 | 20240905 | 093400 | 411134730 | 6870 | 6870 | 6870 | 6870 | 48 |
| 586 | 20240905 | 093300 | 410804970 | 6850 | 6860 | 6860 | 6850 | 8 |
| 587 | 20240905 | 093200 | 410750120 | 6860 | 6860 | 6860 | 6860 | 3 |
| 588 | 20240905 | 093100 | 410729540 | 6860 | 6860 | 6860 | 6860 | 594 |
| 589 | 20240905 | 093000 | 406654700 | 6850 | 6870 | 6870 | 6850 | 5664 |
| 590 | 20240905 | 092900 | 367770420 | 6870 | 6880 | 6880 | 6870 | 1044 |
| 591 | 20240905 | 092800 | 360597370 | 6880 | 6900 | 6920 | 6880 | 2439 |
| 592 | 20240905 | 092700 | 343793780 | 6920 | 6910 | 6920 | 6900 | 727 |
| 593 | 20240905 | 092600 | 338767880 | 6910 | 6900 | 6910 | 6900 | 96 |
| 594 | 20240905 | 092500 | 338105470 | 6890 | 6880 | 6890 | 6880 | 3501 |
| 595 | 20240905 | 092400 | 313991160 | 6880 | 6870 | 6880 | 6860 | 587 |
| 596 | 20240905 | 092300 | 309956060 | 6870 | 6880 | 6890 | 6870 | 3072 |
| 597 | 20240905 | 092200 | 288820730 | 6880 | 6880 | 6890 | 6870 | 1491 |
| 598 | 20240905 | 092100 | 278554530 | 6880 | 6870 | 6880 | 6860 | 14 |
| 599 | 20240905 | 092000 | 278458280 | 6880 | 6870 | 6890 | 6870 | 3034 |
| 600 | 20240905 | 091900 | 257557930 | 6870 | 6870 | 6880 | 6860 | 1884 |
| 601 | 20240905 | 091800 | 244600410 | 6880 | 6850 | 6880 | 6850 | 428 |
| 602 | 20240905 | 091700 | 241664820 | 6860 | 6860 | 6860 | 6840 | 429 |
| 603 | 20240905 | 091600 | 238725930 | 6840 | 6850 | 6850 | 6840 | 390 |
| 604 | 20240905 | 091500 | 236056360 | 6870 | 6830 | 6870 | 6820 | 11192 |
| 605 | 20240905 | 091400 | 159605360 | 6840 | 6840 | 6840 | 6830 | 1245 |
| 606 | 20240905 | 091300 | 151091190 | 6850 | 6850 | 6860 | 6850 | 664 |
| 607 | 20240905 | 091200 | 146542780 | 6860 | 6860 | 6870 | 6840 | 1932 |
| 608 | 20240905 | 091100 | 133296660 | 6860 | 6880 | 6880 | 6860 | 85 |
| 609 | 20240905 | 091000 | 132712820 | 6870 | 6850 | 6870 | 6850 | 1209 |
| 610 | 20240905 | 090900 | 124416260 | 6850 | 6840 | 6850 | 6840 | 268 |
| 611 | 20240905 | 090800 | 122581270 | 6840 | 6840 | 6840 | 6840 | 486 |
| 612 | 20240905 | 090700 | 119257030 | 6840 | 6850 | 6850 | 6840 | 7880 |
| 613 | 20240905 | 090600 | 65305180 | 6860 | 6860 | 6870 | 6850 | 1226 |
| 614 | 20240905 | 090500 | 56894860 | 6850 | 6850 | 6850 | 6850 | 161 |
| 615 | 20240905 | 090400 | 55792010 | 6850 | 6860 | 6870 | 6830 | 2343 |
| 616 | 20240905 | 090300 | 39735320 | 6920 | 6840 | 6920 | 6840 | 1096 |
| 617 | 20240905 | 090200 | 32197100 | 6850 | 6840 | 6850 | 6830 | 792 |
| 618 | 20240905 | 090100 | 26780650 | 6840 | 6840 | 6850 | 6840 | 333 |
| 619 | 20240905 | 090000 | 24500510 | 6840 | 6810 | 6850 | 6810 | 2407 |