29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 185500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 3 | 20240902 | 185400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 4 | 20240902 | 185300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 5 | 20240902 | 185200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 6 | 20240902 | 185100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 7 | 20240902 | 185000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 8 | 20240902 | 184900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 9 | 20240902 | 184800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 10 | 20240902 | 184700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 11 | 20240902 | 184600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 12 | 20240902 | 184500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 13 | 20240902 | 184400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 14 | 20240902 | 184300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 15 | 20240902 | 184200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 16 | 20240902 | 184100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 17 | 20240902 | 184000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 18 | 20240902 | 183900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 19 | 20240902 | 183800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 20 | 20240902 | 183700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 21 | 20240902 | 183600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 22 | 20240902 | 183500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 23 | 20240902 | 183400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 24 | 20240902 | 183300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 25 | 20240902 | 183200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 26 | 20240902 | 183100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 27 | 20240902 | 183000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 28 | 20240902 | 182900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 29 | 20240902 | 182800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 30 | 20240902 | 182700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 31 | 20240902 | 182600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 32 | 20240902 | 182500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 33 | 20240902 | 182400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 34 | 20240902 | 182300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 35 | 20240902 | 182200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 36 | 20240902 | 182100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 37 | 20240902 | 182000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 38 | 20240902 | 181900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 39 | 20240902 | 181800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 40 | 20240902 | 181700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 41 | 20240902 | 181600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 42 | 20240902 | 181500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 43 | 20240902 | 181400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 44 | 20240902 | 181300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 45 | 20240902 | 181200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 46 | 20240902 | 181100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 47 | 20240902 | 181000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 48 | 20240902 | 180900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 49 | 20240902 | 180800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 50 | 20240902 | 180700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 51 | 20240902 | 180600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 52 | 20240902 | 180500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 53 | 20240902 | 180400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 54 | 20240902 | 180300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 55 | 20240902 | 180200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 56 | 20240902 | 180100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 57 | 20240902 | 180000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 58 | 20240902 | 175900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 59 | 20240902 | 175800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 60 | 20240902 | 175700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 61 | 20240902 | 175600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 62 | 20240902 | 175500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 63 | 20240902 | 175400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 64 | 20240902 | 175300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 65 | 20240902 | 175200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 66 | 20240902 | 175100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 67 | 20240902 | 175000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 68 | 20240902 | 174900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 69 | 20240902 | 174800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 70 | 20240902 | 174700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 71 | 20240902 | 174600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 72 | 20240902 | 174500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 73 | 20240902 | 174400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 74 | 20240902 | 174300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 75 | 20240902 | 174200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 76 | 20240902 | 174100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 77 | 20240902 | 174000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 78 | 20240902 | 173900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 79 | 20240902 | 173800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 80 | 20240902 | 173700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 81 | 20240902 | 173600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 82 | 20240902 | 173500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 83 | 20240902 | 173400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 84 | 20240902 | 173300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 85 | 20240902 | 173200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 86 | 20240902 | 173100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 87 | 20240902 | 173000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 88 | 20240902 | 172900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 89 | 20240902 | 172800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 90 | 20240902 | 172700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 91 | 20240902 | 172600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 92 | 20240902 | 172500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 93 | 20240902 | 172400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 94 | 20240902 | 172300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 95 | 20240902 | 172200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 96 | 20240902 | 172100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 97 | 20240902 | 172000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 98 | 20240902 | 171900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 99 | 20240902 | 171800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 100 | 20240902 | 171700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 101 | 20240902 | 171600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 102 | 20240902 | 171500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 103 | 20240902 | 171400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 104 | 20240902 | 171300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 105 | 20240902 | 171200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 106 | 20240902 | 171100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 107 | 20240902 | 171000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 108 | 20240902 | 170900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 109 | 20240902 | 170800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 110 | 20240902 | 170700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 111 | 20240902 | 170600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 112 | 20240902 | 170500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 113 | 20240902 | 170400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 114 | 20240902 | 170300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 115 | 20240902 | 170200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 116 | 20240902 | 170100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 117 | 20240902 | 170000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 118 | 20240902 | 165900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 119 | 20240902 | 165800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 120 | 20240902 | 165700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 121 | 20240902 | 165600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 122 | 20240902 | 165500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 123 | 20240902 | 165400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 124 | 20240902 | 165300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 125 | 20240902 | 165200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 126 | 20240902 | 165100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 127 | 20240902 | 165000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 128 | 20240902 | 164900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 129 | 20240902 | 164800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 130 | 20240902 | 164700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 131 | 20240902 | 164600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 132 | 20240902 | 164500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 133 | 20240902 | 164400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 134 | 20240902 | 164300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 135 | 20240902 | 164200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 136 | 20240902 | 164100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 137 | 20240902 | 164000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 138 | 20240902 | 163900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 139 | 20240902 | 163800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 140 | 20240902 | 163700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 141 | 20240902 | 163600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 142 | 20240902 | 163500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 143 | 20240902 | 163400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 144 | 20240902 | 163300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 145 | 20240902 | 163200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 146 | 20240902 | 163100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 147 | 20240902 | 163000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 148 | 20240902 | 162900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 149 | 20240902 | 162800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 150 | 20240902 | 162700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 151 | 20240902 | 162600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 152 | 20240902 | 162500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 153 | 20240902 | 162400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 154 | 20240902 | 162300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 155 | 20240902 | 162200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 156 | 20240902 | 162100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 157 | 20240902 | 162000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 158 | 20240902 | 161900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 159 | 20240902 | 161800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 160 | 20240902 | 161700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 161 | 20240902 | 161600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 162 | 20240902 | 161500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 163 | 20240902 | 161400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 164 | 20240902 | 161300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 165 | 20240902 | 161200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 166 | 20240902 | 161100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 167 | 20240902 | 161000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 168 | 20240902 | 160900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 169 | 20240902 | 160800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 170 | 20240902 | 160700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 171 | 20240902 | 160600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 172 | 20240902 | 160500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 173 | 20240902 | 160400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 174 | 20240902 | 160300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 175 | 20240902 | 160200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 176 | 20240902 | 160100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 177 | 20240902 | 160000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 178 | 20240902 | 155900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 179 | 20240902 | 155800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 180 | 20240902 | 155700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 181 | 20240902 | 155600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 182 | 20240902 | 155500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 183 | 20240902 | 155400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 184 | 20240902 | 155300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 185 | 20240902 | 155200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 186 | 20240902 | 155100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 187 | 20240902 | 155000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 188 | 20240902 | 154900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 189 | 20240902 | 154800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 190 | 20240902 | 154700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 191 | 20240902 | 154600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 192 | 20240902 | 154500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 193 | 20240902 | 154400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 194 | 20240902 | 154300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 195 | 20240902 | 154200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 196 | 20240902 | 154100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 197 | 20240902 | 154000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 198 | 20240902 | 153900 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 199 | 20240902 | 153800 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 200 | 20240902 | 153700 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 201 | 20240902 | 153600 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 202 | 20240902 | 153500 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 203 | 20240902 | 153400 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 204 | 20240902 | 153300 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 205 | 20240902 | 153200 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 206 | 20240902 | 153100 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 0 |
| 207 | 20240902 | 153000 | 2333366765 | 3650 | 3650 | 3650 | 3650 | 7965 |
| 208 | 20240902 | 152900 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 209 | 20240902 | 152800 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 210 | 20240902 | 152700 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 211 | 20240902 | 152600 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 212 | 20240902 | 152500 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 213 | 20240902 | 152400 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 214 | 20240902 | 152300 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 215 | 20240902 | 152200 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 216 | 20240902 | 152100 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 217 | 20240902 | 152000 | 2304294515 | 3670 | 3670 | 3670 | 3670 | 0 |
| 218 | 20240902 | 151900 | 2304294515 | 3670 | 3660 | 3680 | 3645 | 8070 |
| 219 | 20240902 | 151800 | 2274782080 | 3645 | 3665 | 3665 | 3645 | 259 |
| 220 | 20240902 | 151700 | 2273837830 | 3645 | 3645 | 3665 | 3645 | 849 |
| 221 | 20240902 | 151600 | 2270743085 | 3645 | 3665 | 3675 | 3645 | 1729 |
| 222 | 20240902 | 151500 | 2264411575 | 3665 | 3665 | 3665 | 3640 | 572 |
| 223 | 20240902 | 151400 | 2262328200 | 3665 | 3640 | 3665 | 3635 | 6022 |
| 224 | 20240902 | 151300 | 2240316995 | 3635 | 3640 | 3640 | 3635 | 630 |
| 225 | 20240902 | 151200 | 2238024710 | 3640 | 3650 | 3650 | 3640 | 170 |
| 226 | 20240902 | 151100 | 2237404220 | 3640 | 3645 | 3645 | 3640 | 1017 |
| 227 | 20240902 | 151000 | 2233700920 | 3645 | 3645 | 3645 | 3640 | 1993 |
| 228 | 20240902 | 150900 | 2226440590 | 3655 | 3665 | 3665 | 3645 | 836 |
| 229 | 20240902 | 150800 | 2223381985 | 3665 | 3660 | 3665 | 3660 | 211 |
| 230 | 20240902 | 150700 | 2222609720 | 3640 | 3660 | 3660 | 3640 | 7876 |
| 231 | 20240902 | 150600 | 2193870845 | 3665 | 3670 | 3670 | 3660 | 2882 |
| 232 | 20240902 | 150500 | 2183301630 | 3670 | 3670 | 3670 | 3670 | 5 |
| 233 | 20240902 | 150400 | 2183283280 | 3675 | 3680 | 3680 | 3675 | 1366 |
| 234 | 20240902 | 150300 | 2178262205 | 3680 | 3675 | 3680 | 3675 | 130 |
| 235 | 20240902 | 150200 | 2177783925 | 3685 | 3675 | 3685 | 3675 | 28 |
| 236 | 20240902 | 150100 | 2177680895 | 3685 | 3670 | 3685 | 3670 | 555 |
| 237 | 20240902 | 150000 | 2175638850 | 3680 | 3670 | 3680 | 3670 | 501 |
| 238 | 20240902 | 145900 | 2173800170 | 3680 | 3685 | 3685 | 3680 | 54 |
| 239 | 20240902 | 145800 | 2173601390 | 3680 | 3665 | 3680 | 3665 | 1450 |
| 240 | 20240902 | 145700 | 2168268125 | 3665 | 3665 | 3665 | 3665 | 0 |
| 241 | 20240902 | 145600 | 2168268125 | 3665 | 3665 | 3665 | 3665 | 20 |
| 242 | 20240902 | 145500 | 2168194825 | 3675 | 3675 | 3680 | 3665 | 6061 |
| 243 | 20240902 | 145400 | 2145957405 | 3675 | 3680 | 3680 | 3675 | 52 |
| 244 | 20240902 | 145300 | 2145766115 | 3680 | 3670 | 3680 | 3670 | 649 |
| 245 | 20240902 | 145200 | 2143377855 | 3670 | 3680 | 3680 | 3670 | 2747 |
| 246 | 20240902 | 145100 | 2133281315 | 3680 | 3690 | 3690 | 3680 | 879 |
| 247 | 20240902 | 145000 | 2130041220 | 3695 | 3700 | 3700 | 3695 | 1281 |
| 248 | 20240902 | 144900 | 2125305705 | 3700 | 3690 | 3700 | 3680 | 10068 |
| 249 | 20240902 | 144800 | 2088081335 | 3690 | 3685 | 3690 | 3685 | 1126 |
| 250 | 20240902 | 144700 | 2083926405 | 3690 | 3690 | 3690 | 3690 | 162 |
| 251 | 20240902 | 144600 | 2083328625 | 3690 | 3690 | 3690 | 3690 | 5 |
| 252 | 20240902 | 144500 | 2083310175 | 3690 | 3690 | 3690 | 3690 | 1490 |
| 253 | 20240902 | 144400 | 2077812075 | 3700 | 3670 | 3700 | 3670 | 3406 |
| 254 | 20240902 | 144300 | 2065242735 | 3685 | 3680 | 3685 | 3670 | 53 |
| 255 | 20240902 | 144200 | 2065048120 | 3670 | 3670 | 3670 | 3670 | 0 |
| 256 | 20240902 | 144100 | 2065048120 | 3670 | 3680 | 3680 | 3670 | 1049 |
| 257 | 20240902 | 144000 | 2061197680 | 3680 | 3680 | 3680 | 3680 | 274 |
| 258 | 20240902 | 143900 | 2060189360 | 3670 | 3670 | 3670 | 3670 | 400 |
| 259 | 20240902 | 143800 | 2058721360 | 3670 | 3670 | 3670 | 3670 | 87 |
| 260 | 20240902 | 143700 | 2058402070 | 3680 | 3685 | 3685 | 3680 | 574 |
| 261 | 20240902 | 143600 | 2056289000 | 3690 | 3685 | 3690 | 3685 | 648 |
| 262 | 20240902 | 143500 | 2053898330 | 3690 | 3685 | 3690 | 3685 | 551 |
| 263 | 20240902 | 143400 | 2051867410 | 3685 | 3680 | 3685 | 3680 | 3606 |
| 264 | 20240902 | 143300 | 2038582090 | 3680 | 3670 | 3685 | 3670 | 1742 |
| 265 | 20240902 | 143200 | 2032186405 | 3665 | 3650 | 3665 | 3650 | 2464 |
| 266 | 20240902 | 143100 | 2023169385 | 3650 | 3650 | 3650 | 3650 | 2005 |
| 267 | 20240902 | 143000 | 2015851135 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20240902 | 142900 | 2015851135 | 3645 | 3645 | 3645 | 3645 | 933 |
| 269 | 20240902 | 142800 | 2012450350 | 3645 | 3650 | 3650 | 3645 | 617 |
| 270 | 20240902 | 142700 | 2010201135 | 3650 | 3650 | 3650 | 3650 | 91 |
| 271 | 20240902 | 142600 | 2009868985 | 3650 | 3650 | 3650 | 3650 | 11 |
| 272 | 20240902 | 142500 | 2009828835 | 3645 | 3635 | 3645 | 3635 | 260 |
| 273 | 20240902 | 142400 | 2008881515 | 3645 | 3645 | 3645 | 3645 | 0 |
| 274 | 20240902 | 142300 | 2008881515 | 3645 | 3645 | 3645 | 3645 | 411 |
| 275 | 20240902 | 142200 | 2007383420 | 3645 | 3645 | 3645 | 3645 | 0 |
| 276 | 20240902 | 142100 | 2007383420 | 3645 | 3645 | 3645 | 3645 | 36 |
| 277 | 20240902 | 142000 | 2007252200 | 3645 | 3645 | 3645 | 3645 | 213 |
| 278 | 20240902 | 141900 | 2006475815 | 3645 | 3645 | 3645 | 3645 | 397 |
| 279 | 20240902 | 141800 | 2005028750 | 3645 | 3625 | 3645 | 3625 | 3289 |
| 280 | 20240902 | 141700 | 1993089655 | 3620 | 3630 | 3630 | 3620 | 3373 |
| 281 | 20240902 | 141600 | 1980863275 | 3635 | 3640 | 3640 | 3635 | 2412 |
| 282 | 20240902 | 141500 | 1972094070 | 3640 | 3645 | 3645 | 3640 | 4 |
| 283 | 20240902 | 141400 | 1972079500 | 3645 | 3645 | 3645 | 3645 | 0 |
| 284 | 20240902 | 141300 | 1972079500 | 3645 | 3645 | 3645 | 3645 | 50 |
| 285 | 20240902 | 141200 | 1971897250 | 3645 | 3645 | 3645 | 3645 | 30 |
| 286 | 20240902 | 141100 | 1971787900 | 3645 | 3645 | 3645 | 3645 | 0 |
| 287 | 20240902 | 141000 | 1971787900 | 3645 | 3630 | 3645 | 3630 | 24 |
| 288 | 20240902 | 140900 | 1971700765 | 3630 | 3635 | 3635 | 3630 | 3126 |
| 289 | 20240902 | 140800 | 1960337905 | 3640 | 3650 | 3650 | 3640 | 1629 |
| 290 | 20240902 | 140700 | 1954407345 | 3650 | 3640 | 3650 | 3640 | 121 |
| 291 | 20240902 | 140600 | 1953965805 | 3650 | 3650 | 3650 | 3650 | 20 |
| 292 | 20240902 | 140500 | 1953892805 | 3640 | 3640 | 3640 | 3640 | 0 |
| 293 | 20240902 | 140400 | 1953892805 | 3640 | 3640 | 3640 | 3640 | 301 |
| 294 | 20240902 | 140300 | 1952797165 | 3640 | 3640 | 3640 | 3640 | 500 |
| 295 | 20240902 | 140200 | 1950977165 | 3650 | 3650 | 3650 | 3650 | 602 |
| 296 | 20240902 | 140100 | 1948779865 | 3650 | 3645 | 3650 | 3645 | 200 |
| 297 | 20240902 | 140000 | 1948049890 | 3635 | 3645 | 3645 | 3635 | 283 |
| 298 | 20240902 | 135900 | 1947018365 | 3645 | 3645 | 3645 | 3645 | 813 |
| 299 | 20240902 | 135800 | 1944054980 | 3650 | 3650 | 3650 | 3650 | 265 |
| 300 | 20240902 | 135700 | 1943087730 | 3650 | 3645 | 3650 | 3645 | 1435 |
| 301 | 20240902 | 135600 | 1937854980 | 3645 | 3645 | 3645 | 3645 | 1 |
| 302 | 20240902 | 135500 | 1937851335 | 3650 | 3650 | 3650 | 3650 | 14 |
| 303 | 20240902 | 135400 | 1937800235 | 3650 | 3650 | 3650 | 3650 | 12 |
| 304 | 20240902 | 135300 | 1937756435 | 3620 | 3640 | 3645 | 3620 | 5054 |
| 305 | 20240902 | 135200 | 1919407285 | 3655 | 3655 | 3655 | 3655 | 0 |
| 306 | 20240902 | 135100 | 1919407285 | 3655 | 3655 | 3655 | 3655 | 1457 |
| 307 | 20240902 | 135000 | 1914081950 | 3640 | 3640 | 3640 | 3640 | 0 |
| 308 | 20240902 | 134900 | 1914081950 | 3640 | 3640 | 3640 | 3640 | 100 |
| 309 | 20240902 | 134800 | 1913717950 | 3625 | 3630 | 3630 | 3625 | 9083 |
| 310 | 20240902 | 134700 | 1880746835 | 3630 | 3630 | 3630 | 3630 | 297 |
| 311 | 20240902 | 134600 | 1879668725 | 3630 | 3640 | 3640 | 3630 | 891 |
| 312 | 20240902 | 134500 | 1876431500 | 3640 | 3640 | 3640 | 3640 | 223 |
| 313 | 20240902 | 134400 | 1875619780 | 3650 | 3650 | 3650 | 3650 | 136 |
| 314 | 20240902 | 134300 | 1875123380 | 3650 | 3650 | 3650 | 3650 | 128 |
| 315 | 20240902 | 134200 | 1874656180 | 3640 | 3640 | 3640 | 3640 | 0 |
| 316 | 20240902 | 134100 | 1874656180 | 3640 | 3640 | 3640 | 3640 | 9 |
| 317 | 20240902 | 134000 | 1874623420 | 3635 | 3635 | 3640 | 3635 | 222 |
| 318 | 20240902 | 133900 | 1873816345 | 3635 | 3635 | 3635 | 3635 | 89 |
| 319 | 20240902 | 133800 | 1873492830 | 3625 | 3625 | 3635 | 3625 | 209 |
| 320 | 20240902 | 133700 | 1872735030 | 3635 | 3635 | 3635 | 3635 | 1 |
| 321 | 20240902 | 133600 | 1872731395 | 3620 | 3620 | 3625 | 3620 | 204 |
| 322 | 20240902 | 133500 | 1871992365 | 3620 | 3620 | 3620 | 3620 | 0 |
| 323 | 20240902 | 133400 | 1871992365 | 3620 | 3635 | 3635 | 3620 | 1490 |
| 324 | 20240902 | 133300 | 1866585150 | 3640 | 3650 | 3650 | 3640 | 30 |
| 325 | 20240902 | 133200 | 1866475850 | 3650 | 3645 | 3650 | 3645 | 130 |
| 326 | 20240902 | 133100 | 1866001450 | 3650 | 3655 | 3655 | 3635 | 7148 |
| 327 | 20240902 | 133000 | 1839961295 | 3660 | 3665 | 3665 | 3660 | 2302 |
| 328 | 20240902 | 132900 | 1831529465 | 3670 | 3675 | 3680 | 3670 | 2396 |
| 329 | 20240902 | 132800 | 1822721795 | 3675 | 3675 | 3675 | 3675 | 453 |
| 330 | 20240902 | 132700 | 1821057020 | 3675 | 3680 | 3680 | 3675 | 531 |
| 331 | 20240902 | 132600 | 1819105460 | 3680 | 3675 | 3680 | 3675 | 872 |
| 332 | 20240902 | 132500 | 1815899155 | 3680 | 3675 | 3680 | 3675 | 2438 |
| 333 | 20240902 | 132400 | 1806933525 | 3675 | 3675 | 3675 | 3675 | 0 |
| 334 | 20240902 | 132300 | 1806933525 | 3675 | 3675 | 3675 | 3675 | 10 |
| 335 | 20240902 | 132200 | 1806896775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 336 | 20240902 | 132100 | 1806896775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 337 | 20240902 | 132000 | 1806896775 | 3675 | 3675 | 3675 | 3675 | 0 |
| 338 | 20240902 | 131900 | 1806896775 | 3675 | 3665 | 3675 | 3665 | 16 |
| 339 | 20240902 | 131800 | 1806838055 | 3665 | 3665 | 3665 | 3665 | 0 |
| 340 | 20240902 | 131700 | 1806838055 | 3665 | 3665 | 3665 | 3665 | 7 |
| 341 | 20240902 | 131600 | 1806812400 | 3665 | 3665 | 3665 | 3665 | 40 |
| 342 | 20240902 | 131500 | 1806665800 | 3675 | 3675 | 3675 | 3675 | 607 |
| 343 | 20240902 | 131400 | 1804435075 | 3675 | 3675 | 3675 | 3675 | 0 |
| 344 | 20240902 | 131300 | 1804435075 | 3675 | 3675 | 3675 | 3675 | 1 |
| 345 | 20240902 | 131200 | 1804431400 | 3675 | 3675 | 3675 | 3675 | 1 |
| 346 | 20240902 | 131100 | 1804427725 | 3675 | 3665 | 3675 | 3665 | 517 |
| 347 | 20240902 | 131000 | 1802530770 | 3665 | 3675 | 3675 | 3665 | 51 |
| 348 | 20240902 | 130900 | 1802343845 | 3665 | 3675 | 3675 | 3665 | 3634 |
| 349 | 20240902 | 130800 | 1789017545 | 3675 | 3675 | 3675 | 3675 | 27 |
| 350 | 20240902 | 130700 | 1788918320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 351 | 20240902 | 130600 | 1788918320 | 3675 | 3675 | 3675 | 3675 | 0 |
| 352 | 20240902 | 130500 | 1788918320 | 3675 | 3670 | 3675 | 3670 | 200 |
| 353 | 20240902 | 130400 | 1788183370 | 3675 | 3675 | 3675 | 3675 | 1 |
| 354 | 20240902 | 130300 | 1788179695 | 3665 | 3670 | 3670 | 3665 | 886 |
| 355 | 20240902 | 130200 | 1784931420 | 3675 | 3675 | 3675 | 3675 | 116 |
| 356 | 20240902 | 130100 | 1784505120 | 3675 | 3685 | 3685 | 3675 | 1666 |
| 357 | 20240902 | 130000 | 1778378175 | 3680 | 3685 | 3685 | 3680 | 1183 |
| 358 | 20240902 | 125900 | 1774023635 | 3690 | 3680 | 3690 | 3680 | 1551 |
| 359 | 20240902 | 125800 | 1768315945 | 3680 | 3680 | 3680 | 3680 | 0 |
| 360 | 20240902 | 125700 | 1768315945 | 3680 | 3665 | 3680 | 3665 | 1573 |
| 361 | 20240902 | 125600 | 1762550835 | 3665 | 3665 | 3665 | 3660 | 37 |
| 362 | 20240902 | 125500 | 1762415270 | 3660 | 3655 | 3660 | 3650 | 653 |
| 363 | 20240902 | 125400 | 1760025560 | 3650 | 3655 | 3655 | 3650 | 813 |
| 364 | 20240902 | 125300 | 1757055225 | 3650 | 3650 | 3650 | 3650 | 98 |
| 365 | 20240902 | 125200 | 1756697525 | 3650 | 3650 | 3650 | 3650 | 10 |
| 366 | 20240902 | 125100 | 1756661025 | 3650 | 3650 | 3650 | 3650 | 0 |
| 367 | 20240902 | 125000 | 1756661025 | 3650 | 3650 | 3650 | 3650 | 384 |
| 368 | 20240902 | 124900 | 1755259425 | 3650 | 3650 | 3650 | 3650 | 200 |
| 369 | 20240902 | 124800 | 1754529425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 370 | 20240902 | 124700 | 1754529425 | 3650 | 3650 | 3650 | 3650 | 0 |
| 371 | 20240902 | 124600 | 1754529425 | 3650 | 3650 | 3650 | 3650 | 3 |
| 372 | 20240902 | 124500 | 1754518475 | 3650 | 3650 | 3650 | 3640 | 376 |
| 373 | 20240902 | 124400 | 1753149595 | 3655 | 3655 | 3655 | 3655 | 1 |
| 374 | 20240902 | 124300 | 1753145940 | 3655 | 3655 | 3655 | 3655 | 3 |
| 375 | 20240902 | 124200 | 1753134975 | 3655 | 3650 | 3655 | 3650 | 453 |
| 376 | 20240902 | 124100 | 1751479595 | 3655 | 3635 | 3655 | 3635 | 101 |
| 377 | 20240902 | 124000 | 1751112440 | 3635 | 3650 | 3650 | 3635 | 1410 |
| 378 | 20240902 | 123900 | 1745978575 | 3655 | 3650 | 3655 | 3645 | 3518 |
| 379 | 20240902 | 123800 | 1733138115 | 3655 | 3655 | 3655 | 3655 | 186 |
| 380 | 20240902 | 123700 | 1732458285 | 3655 | 3655 | 3655 | 3655 | 1 |
| 381 | 20240902 | 123600 | 1732454630 | 3660 | 3660 | 3660 | 3660 | 51 |
| 382 | 20240902 | 123500 | 1732267970 | 3660 | 3665 | 3665 | 3660 | 22 |
| 383 | 20240902 | 123400 | 1732187415 | 3665 | 3665 | 3665 | 3665 | 1 |
| 384 | 20240902 | 123300 | 1732183750 | 3665 | 3655 | 3665 | 3650 | 5549 |
| 385 | 20240902 | 123200 | 1711905810 | 3655 | 3670 | 3670 | 3655 | 942 |
| 386 | 20240902 | 123100 | 1708454170 | 3670 | 3670 | 3675 | 3670 | 226 |
| 387 | 20240902 | 123000 | 1707624625 | 3670 | 3670 | 3670 | 3670 | 325 |
| 388 | 20240902 | 122900 | 1706431875 | 3675 | 3675 | 3675 | 3675 | 14254 |
| 389 | 20240902 | 122800 | 1654048425 | 3680 | 3675 | 3680 | 3675 | 2201 |
| 390 | 20240902 | 122700 | 1645959745 | 3680 | 3680 | 3680 | 3680 | 159 |
| 391 | 20240902 | 122600 | 1645374625 | 3680 | 3680 | 3680 | 3680 | 1178 |
| 392 | 20240902 | 122500 | 1641039585 | 3680 | 3680 | 3680 | 3680 | 743 |
| 393 | 20240902 | 122400 | 1638305345 | 3680 | 3685 | 3685 | 3680 | 2879 |
| 394 | 20240902 | 122300 | 1627707275 | 3685 | 3685 | 3685 | 3685 | 300 |
| 395 | 20240902 | 122200 | 1626601775 | 3685 | 3685 | 3685 | 3685 | 463 |
| 396 | 20240902 | 122100 | 1624895620 | 3685 | 3680 | 3685 | 3680 | 307 |
| 397 | 20240902 | 122000 | 1623764360 | 3680 | 3680 | 3680 | 3680 | 503 |
| 398 | 20240902 | 121900 | 1621913320 | 3685 | 3685 | 3685 | 3685 | 287 |
| 399 | 20240902 | 121800 | 1620855725 | 3685 | 3685 | 3685 | 3685 | 436 |
| 400 | 20240902 | 121700 | 1619249065 | 3685 | 3685 | 3685 | 3685 | 25 |
| 401 | 20240902 | 121600 | 1619156940 | 3680 | 3680 | 3680 | 3680 | 0 |
| 402 | 20240902 | 121500 | 1619156940 | 3680 | 3680 | 3680 | 3680 | 10 |
| 403 | 20240902 | 121400 | 1619120140 | 3680 | 3680 | 3680 | 3680 | 274 |
| 404 | 20240902 | 121300 | 1618111820 | 3680 | 3680 | 3680 | 3680 | 131 |
| 405 | 20240902 | 121200 | 1617629740 | 3685 | 3685 | 3685 | 3685 | 37 |
| 406 | 20240902 | 121100 | 1617493395 | 3685 | 3685 | 3685 | 3685 | 0 |
| 407 | 20240902 | 121000 | 1617493395 | 3685 | 3685 | 3685 | 3685 | 1 |
| 408 | 20240902 | 120900 | 1617489710 | 3685 | 3675 | 3685 | 3675 | 402 |
| 409 | 20240902 | 120800 | 1616012350 | 3675 | 3675 | 3675 | 3675 | 10 |
| 410 | 20240902 | 120700 | 1615975600 | 3685 | 3685 | 3685 | 3680 | 83 |
| 411 | 20240902 | 120600 | 1615669865 | 3690 | 3690 | 3690 | 3685 | 560 |
| 412 | 20240902 | 120500 | 1613603555 | 3690 | 3690 | 3690 | 3690 | 1 |
| 413 | 20240902 | 120400 | 1613599865 | 3675 | 3690 | 3690 | 3675 | 82 |
| 414 | 20240902 | 120300 | 1613297300 | 3680 | 3680 | 3680 | 3680 | 580 |
| 415 | 20240902 | 120200 | 1611162900 | 3680 | 3680 | 3680 | 3680 | 749 |
| 416 | 20240902 | 120100 | 1608406580 | 3680 | 3695 | 3695 | 3680 | 1353 |
| 417 | 20240902 | 120000 | 1603420045 | 3700 | 3705 | 3710 | 3700 | 5641 |
| 418 | 20240902 | 115900 | 1582528630 | 3705 | 3705 | 3710 | 3705 | 5882 |
| 419 | 20240902 | 115800 | 1560723435 | 3705 | 3685 | 3705 | 3685 | 8303 |
| 420 | 20240902 | 115700 | 1530007470 | 3685 | 3690 | 3695 | 3685 | 6268 |
| 421 | 20240902 | 115600 | 1506868080 | 3695 | 3695 | 3700 | 3695 | 1806 |
| 422 | 20240902 | 115500 | 1500193555 | 3695 | 3695 | 3700 | 3695 | 1188 |
| 423 | 20240902 | 115400 | 1495801300 | 3695 | 3680 | 3695 | 3680 | 5143 |
| 424 | 20240902 | 115300 | 1476843200 | 3680 | 3670 | 3680 | 3670 | 1525 |
| 425 | 20240902 | 115200 | 1471242540 | 3670 | 3645 | 3670 | 3645 | 11749 |
| 426 | 20240902 | 115100 | 1428270890 | 3645 | 3650 | 3650 | 3645 | 53 |
| 427 | 20240902 | 115000 | 1428077690 | 3640 | 3640 | 3640 | 3640 | 54 |
| 428 | 20240902 | 114900 | 1427881130 | 3650 | 3650 | 3650 | 3650 | 0 |
| 429 | 20240902 | 114800 | 1427881130 | 3650 | 3650 | 3650 | 3650 | 13 |
| 430 | 20240902 | 114700 | 1427833680 | 3650 | 3650 | 3650 | 3650 | 12 |
| 431 | 20240902 | 114600 | 1427789880 | 3655 | 3655 | 3655 | 3655 | 79 |
| 432 | 20240902 | 114500 | 1427501135 | 3655 | 3655 | 3655 | 3655 | 5 |
| 433 | 20240902 | 114400 | 1427482860 | 3655 | 3650 | 3655 | 3650 | 405 |
| 434 | 20240902 | 114300 | 1426003585 | 3655 | 3655 | 3655 | 3655 | 0 |
| 435 | 20240902 | 114200 | 1426003585 | 3655 | 3650 | 3655 | 3650 | 208 |
| 436 | 20240902 | 114100 | 1425243375 | 3645 | 3635 | 3645 | 3635 | 1470 |
| 437 | 20240902 | 114000 | 1419891875 | 3635 | 3630 | 3635 | 3630 | 101 |
| 438 | 20240902 | 113900 | 1419524745 | 3635 | 3635 | 3635 | 3635 | 31 |
| 439 | 20240902 | 113800 | 1419412060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 440 | 20240902 | 113700 | 1419412060 | 3645 | 3645 | 3645 | 3645 | 0 |
| 441 | 20240902 | 113600 | 1419412060 | 3645 | 3645 | 3645 | 3645 | 401 |
| 442 | 20240902 | 113500 | 1417950415 | 3635 | 3635 | 3635 | 3635 | 353 |
| 443 | 20240902 | 113400 | 1416667260 | 3645 | 3645 | 3645 | 3645 | 337 |
| 444 | 20240902 | 113300 | 1415438895 | 3645 | 3645 | 3645 | 3645 | 1 |
| 445 | 20240902 | 113200 | 1415435250 | 3645 | 3630 | 3645 | 3630 | 122 |
| 446 | 20240902 | 113100 | 1414992375 | 3645 | 3645 | 3645 | 3645 | 6 |
| 447 | 20240902 | 113000 | 1414970505 | 3645 | 3645 | 3645 | 3645 | 35 |
| 448 | 20240902 | 112900 | 1414842930 | 3645 | 3625 | 3645 | 3625 | 598 |
| 449 | 20240902 | 112800 | 1412670020 | 3625 | 3620 | 3625 | 3620 | 298 |
| 450 | 20240902 | 112700 | 1411590295 | 3620 | 3620 | 3620 | 3600 | 2570 |
| 451 | 20240902 | 112600 | 1402298150 | 3595 | 3625 | 3625 | 3585 | 2844 |
| 452 | 20240902 | 112500 | 1392051910 | 3620 | 3620 | 3620 | 3620 | 0 |
| 453 | 20240902 | 112400 | 1392051910 | 3620 | 3630 | 3630 | 3620 | 55 |
| 454 | 20240902 | 112300 | 1391852320 | 3635 | 3630 | 3635 | 3620 | 1616 |
| 455 | 20240902 | 112200 | 1385982925 | 3620 | 3605 | 3620 | 3605 | 3766 |
| 456 | 20240902 | 112100 | 1372393710 | 3605 | 3605 | 3605 | 3605 | 45 |
| 457 | 20240902 | 112000 | 1372231485 | 3605 | 3605 | 3605 | 3605 | 0 |
| 458 | 20240902 | 111900 | 1372231485 | 3605 | 3580 | 3605 | 3575 | 7024 |
| 459 | 20240902 | 111800 | 1347066130 | 3580 | 3580 | 3580 | 3580 | 210 |
| 460 | 20240902 | 111700 | 1346314330 | 3575 | 3575 | 3575 | 3575 | 283 |
| 461 | 20240902 | 111600 | 1345302605 | 3575 | 3575 | 3575 | 3575 | 559 |
| 462 | 20240902 | 111500 | 1343304180 | 3575 | 3585 | 3585 | 3575 | 3080 |
| 463 | 20240902 | 111400 | 1332290410 | 3580 | 3580 | 3585 | 3580 | 448 |
| 464 | 20240902 | 111300 | 1330686520 | 3580 | 3585 | 3585 | 3580 | 275 |
| 465 | 20240902 | 111200 | 1329701765 | 3585 | 3585 | 3585 | 3585 | 61 |
| 466 | 20240902 | 111100 | 1329483080 | 3580 | 3580 | 3580 | 3580 | 164 |
| 467 | 20240902 | 111000 | 1328895960 | 3580 | 3580 | 3580 | 3580 | 199 |
| 468 | 20240902 | 110900 | 1328183540 | 3585 | 3590 | 3590 | 3585 | 4 |
| 469 | 20240902 | 110800 | 1328169195 | 3575 | 3580 | 3585 | 3575 | 1466 |
| 470 | 20240902 | 110700 | 1322916700 | 3580 | 3580 | 3580 | 3580 | 4097 |
| 471 | 20240902 | 110600 | 1308249440 | 3580 | 3570 | 3580 | 3570 | 1487 |
| 472 | 20240902 | 110500 | 1302938460 | 3580 | 3575 | 3580 | 3570 | 2022 |
| 473 | 20240902 | 110400 | 1295709900 | 3575 | 3575 | 3575 | 3575 | 1754 |
| 474 | 20240902 | 110300 | 1289439350 | 3590 | 3590 | 3590 | 3590 | 0 |
| 475 | 20240902 | 110200 | 1289439350 | 3590 | 3575 | 3590 | 3570 | 41 |
| 476 | 20240902 | 110100 | 1289292835 | 3575 | 3580 | 3590 | 3575 | 5217 |
| 477 | 20240902 | 110000 | 1270635735 | 3580 | 3580 | 3580 | 3580 | 500 |
| 478 | 20240902 | 105900 | 1268845735 | 3590 | 3590 | 3590 | 3585 | 2682 |
| 479 | 20240902 | 105800 | 1259229495 | 3600 | 3600 | 3600 | 3600 | 438 |
| 480 | 20240902 | 105700 | 1257652695 | 3605 | 3605 | 3605 | 3605 | 0 |
| 481 | 20240902 | 105600 | 1257652695 | 3605 | 3595 | 3605 | 3585 | 2714 |
| 482 | 20240902 | 105500 | 1247912685 | 3605 | 3605 | 3605 | 3605 | 10 |
| 483 | 20240902 | 105400 | 1247876635 | 3605 | 3610 | 3610 | 3605 | 71 |
| 484 | 20240902 | 105300 | 1247620675 | 3590 | 3610 | 3610 | 3590 | 453 |
| 485 | 20240902 | 105200 | 1245990740 | 3590 | 3600 | 3600 | 3590 | 9072 |
| 486 | 20240902 | 105100 | 1213387015 | 3595 | 3605 | 3605 | 3595 | 5343 |
| 487 | 20240902 | 105000 | 1194158195 | 3610 | 3600 | 3610 | 3600 | 4060 |
| 488 | 20240902 | 104900 | 1179540745 | 3600 | 3620 | 3620 | 3600 | 9163 |
| 489 | 20240902 | 104800 | 1146499200 | 3615 | 3630 | 3630 | 3615 | 608 |
| 490 | 20240902 | 104700 | 1144293015 | 3620 | 3620 | 3630 | 3610 | 1045 |
| 491 | 20240902 | 104600 | 1140508760 | 3635 | 3635 | 3635 | 3635 | 206 |
| 492 | 20240902 | 104500 | 1139759950 | 3630 | 3630 | 3630 | 3630 | 1000 |
| 493 | 20240902 | 104400 | 1136129950 | 3635 | 3620 | 3635 | 3615 | 437 |
| 494 | 20240902 | 104300 | 1134549690 | 3635 | 3635 | 3635 | 3620 | 2476 |
| 495 | 20240902 | 104200 | 1125565975 | 3635 | 3635 | 3635 | 3635 | 0 |
| 496 | 20240902 | 104100 | 1125565975 | 3635 | 3635 | 3635 | 3620 | 12 |
| 497 | 20240902 | 104000 | 1125522400 | 3620 | 3620 | 3620 | 3620 | 227 |
| 498 | 20240902 | 103900 | 1124700660 | 3635 | 3635 | 3635 | 3635 | 0 |
| 499 | 20240902 | 103800 | 1124700660 | 3635 | 3630 | 3635 | 3630 | 52 |
| 500 | 20240902 | 103700 | 1124511895 | 3615 | 3620 | 3620 | 3615 | 1964 |
| 501 | 20240902 | 103600 | 1117412030 | 3615 | 3620 | 3620 | 3615 | 200 |
| 502 | 20240902 | 103500 | 1116688700 | 3620 | 3630 | 3630 | 3620 | 16 |
| 503 | 20240902 | 103400 | 1116630720 | 3615 | 3615 | 3630 | 3615 | 86 |
| 504 | 20240902 | 103300 | 1116319665 | 3615 | 3620 | 3620 | 3615 | 4471 |
| 505 | 20240902 | 103200 | 1100150485 | 3615 | 3620 | 3620 | 3615 | 303 |
| 506 | 20240902 | 103100 | 1099053640 | 3620 | 3630 | 3630 | 3620 | 12114 |
| 507 | 20240902 | 103000 | 1055178305 | 3630 | 3630 | 3630 | 3630 | 273 |
| 508 | 20240902 | 102900 | 1054187315 | 3630 | 3630 | 3630 | 3630 | 4000 |
| 509 | 20240902 | 102800 | 1039667315 | 3655 | 3630 | 3655 | 3625 | 4623 |
| 510 | 20240902 | 102700 | 1022888745 | 3630 | 3635 | 3635 | 3630 | 2432 |
| 511 | 20240902 | 102600 | 1014049310 | 3640 | 3650 | 3650 | 3640 | 9623 |
| 512 | 20240902 | 102500 | 978984400 | 3650 | 3650 | 3650 | 3650 | 1068 |
| 513 | 20240902 | 102400 | 975086200 | 3650 | 3660 | 3660 | 3650 | 783 |
| 514 | 20240902 | 102300 | 972224320 | 3660 | 3655 | 3660 | 3655 | 37 |
| 515 | 20240902 | 102200 | 972089005 | 3655 | 3655 | 3655 | 3655 | 1286 |
| 516 | 20240902 | 102100 | 967388675 | 3665 | 3665 | 3665 | 3655 | 1561 |
| 517 | 20240902 | 102000 | 961675235 | 3670 | 3670 | 3670 | 3670 | 159 |
| 518 | 20240902 | 101900 | 961091705 | 3670 | 3670 | 3670 | 3670 | 6 |
| 519 | 20240902 | 101800 | 961069685 | 3670 | 3670 | 3670 | 3670 | 793 |
| 520 | 20240902 | 101700 | 958159375 | 3670 | 3660 | 3670 | 3660 | 4361 |
| 521 | 20240902 | 101600 | 942175255 | 3660 | 3660 | 3665 | 3660 | 58 |
| 522 | 20240902 | 101500 | 941962965 | 3665 | 3655 | 3665 | 3655 | 231 |
| 523 | 20240902 | 101400 | 941118350 | 3655 | 3655 | 3665 | 3655 | 188 |
| 524 | 20240902 | 101300 | 940431200 | 3655 | 3650 | 3665 | 3650 | 612 |
| 525 | 20240902 | 101200 | 938195130 | 3650 | 3655 | 3660 | 3650 | 2724 |
| 526 | 20240902 | 101100 | 928241275 | 3665 | 3665 | 3665 | 3655 | 264 |
| 527 | 20240902 | 101000 | 927274615 | 3665 | 3665 | 3665 | 3665 | 0 |
| 528 | 20240902 | 100900 | 927274615 | 3665 | 3665 | 3665 | 3665 | 52 |
| 529 | 20240902 | 100800 | 927084035 | 3665 | 3670 | 3670 | 3655 | 4084 |
| 530 | 20240902 | 100700 | 912146535 | 3670 | 3670 | 3670 | 3670 | 5 |
| 531 | 20240902 | 100600 | 912128185 | 3660 | 3660 | 3660 | 3660 | 151 |
| 532 | 20240902 | 100500 | 911575525 | 3670 | 3675 | 3675 | 3670 | 670 |
| 533 | 20240902 | 100400 | 909114125 | 3675 | 3675 | 3675 | 3675 | 71 |
| 534 | 20240902 | 100300 | 908853200 | 3675 | 3655 | 3675 | 3655 | 598 |
| 535 | 20240902 | 100200 | 906663490 | 3660 | 3670 | 3670 | 3660 | 2763 |
| 536 | 20240902 | 100100 | 896540025 | 3670 | 3665 | 3675 | 3665 | 418 |
| 537 | 20240902 | 100000 | 895007965 | 3665 | 3680 | 3680 | 3665 | 3780 |
| 538 | 20240902 | 095900 | 881125495 | 3685 | 3690 | 3690 | 3685 | 100 |
| 539 | 20240902 | 095800 | 880756595 | 3690 | 3690 | 3690 | 3690 | 348 |
| 540 | 20240902 | 095700 | 879472475 | 3685 | 3690 | 3690 | 3685 | 44 |
| 541 | 20240902 | 095600 | 879310330 | 3675 | 3675 | 3675 | 3675 | 500 |
| 542 | 20240902 | 095500 | 877472830 | 3670 | 3675 | 3675 | 3670 | 2033 |
| 543 | 20240902 | 095400 | 870006310 | 3675 | 3690 | 3690 | 3675 | 372 |
| 544 | 20240902 | 095300 | 868638290 | 3675 | 3675 | 3690 | 3675 | 375 |
| 545 | 20240902 | 095200 | 867256085 | 3670 | 3675 | 3685 | 3670 | 1512 |
| 546 | 20240902 | 095100 | 861706395 | 3675 | 3680 | 3685 | 3675 | 3770 |
| 547 | 20240902 | 095000 | 847845830 | 3680 | 3680 | 3680 | 3680 | 859 |
| 548 | 20240902 | 094900 | 844684710 | 3680 | 3680 | 3680 | 3680 | 1183 |
| 549 | 20240902 | 094800 | 840331270 | 3685 | 3685 | 3685 | 3685 | 100 |
| 550 | 20240902 | 094700 | 839962770 | 3685 | 3685 | 3685 | 3685 | 201 |
| 551 | 20240902 | 094600 | 839222085 | 3675 | 3690 | 3690 | 3675 | 1002 |
| 552 | 20240902 | 094500 | 835532330 | 3690 | 3690 | 3690 | 3690 | 114 |
| 553 | 20240902 | 094400 | 835111670 | 3690 | 3675 | 3690 | 3675 | 876 |
| 554 | 20240902 | 094300 | 831889705 | 3680 | 3685 | 3685 | 3680 | 1948 |
| 555 | 20240902 | 094200 | 824720065 | 3685 | 3705 | 3705 | 3680 | 4460 |
| 556 | 20240902 | 094100 | 808280025 | 3690 | 3700 | 3700 | 3690 | 2764 |
| 557 | 20240902 | 094000 | 798065220 | 3705 | 3705 | 3705 | 3700 | 1012 |
| 558 | 20240902 | 093900 | 794315770 | 3710 | 3705 | 3710 | 3705 | 1193 |
| 559 | 20240902 | 093800 | 789892975 | 3705 | 3705 | 3705 | 3700 | 9 |
| 560 | 20240902 | 093700 | 789859640 | 3705 | 3705 | 3705 | 3700 | 1052 |
| 561 | 20240902 | 093600 | 785964685 | 3705 | 3705 | 3705 | 3700 | 2303 |
| 562 | 20240902 | 093500 | 777436085 | 3700 | 3700 | 3700 | 3700 | 202 |
| 563 | 20240902 | 093400 | 776688685 | 3705 | 3700 | 3705 | 3700 | 1284 |
| 564 | 20240902 | 093300 | 771935940 | 3700 | 3695 | 3700 | 3695 | 3001 |
| 565 | 20240902 | 093200 | 760842755 | 3695 | 3695 | 3695 | 3690 | 8 |
| 566 | 20240902 | 093100 | 760813205 | 3690 | 3695 | 3695 | 3690 | 1107 |
| 567 | 20240902 | 093000 | 756728095 | 3695 | 3695 | 3700 | 3695 | 1187 |
| 568 | 20240902 | 092900 | 752340630 | 3690 | 3700 | 3705 | 3690 | 258 |
| 569 | 20240902 | 092800 | 751386780 | 3705 | 3710 | 3715 | 3700 | 2306 |
| 570 | 20240902 | 092700 | 742820820 | 3695 | 3720 | 3720 | 3695 | 2949 |
| 571 | 20240902 | 092600 | 731882075 | 3720 | 3720 | 3725 | 3715 | 1038 |
| 572 | 20240902 | 092500 | 728021280 | 3720 | 3720 | 3725 | 3720 | 1579 |
| 573 | 20240902 | 092400 | 722145505 | 3725 | 3705 | 3725 | 3705 | 1233 |
| 574 | 20240902 | 092300 | 717563455 | 3700 | 3680 | 3700 | 3675 | 3237 |
| 575 | 20240902 | 092200 | 705626025 | 3680 | 3680 | 3680 | 3675 | 1049 |
| 576 | 20240902 | 092100 | 701766720 | 3680 | 3680 | 3700 | 3680 | 2244 |
| 577 | 20240902 | 092000 | 693503960 | 3680 | 3705 | 3705 | 3680 | 4709 |
| 578 | 20240902 | 091900 | 676099330 | 3725 | 3730 | 3730 | 3705 | 9488 |
| 579 | 20240902 | 091800 | 640791445 | 3735 | 3750 | 3750 | 3730 | 7546 |
| 580 | 20240902 | 091700 | 612576870 | 3750 | 3750 | 3755 | 3740 | 20026 |
| 581 | 20240902 | 091600 | 537540520 | 3750 | 3735 | 3765 | 3720 | 27822 |
| 582 | 20240902 | 091500 | 433218875 | 3730 | 3720 | 3740 | 3715 | 15911 |
| 583 | 20240902 | 091400 | 373942340 | 3720 | 3695 | 3720 | 3690 | 14227 |
| 584 | 20240902 | 091300 | 321273230 | 3695 | 3645 | 3695 | 3645 | 9364 |
| 585 | 20240902 | 091200 | 286878455 | 3645 | 3645 | 3670 | 3640 | 1515 |
| 586 | 20240902 | 091100 | 281340560 | 3645 | 3610 | 3645 | 3610 | 2348 |
| 587 | 20240902 | 091000 | 272812910 | 3610 | 3630 | 3635 | 3605 | 1461 |
| 588 | 20240902 | 090900 | 267520500 | 3605 | 3605 | 3620 | 3600 | 3109 |
| 589 | 20240902 | 090800 | 256296840 | 3600 | 3590 | 3615 | 3590 | 3360 |
| 590 | 20240902 | 090700 | 244174870 | 3580 | 3580 | 3600 | 3575 | 2780 |
| 591 | 20240902 | 090600 | 234211520 | 3575 | 3580 | 3595 | 3560 | 7369 |
| 592 | 20240902 | 090500 | 207819320 | 3555 | 3575 | 3585 | 3555 | 16099 |
| 593 | 20240902 | 090400 | 150447690 | 3575 | 3605 | 3615 | 3570 | 13202 |
| 594 | 20240902 | 090300 | 102994070 | 3605 | 3650 | 3650 | 3605 | 14554 |
| 595 | 20240902 | 090200 | 50201680 | 3655 | 3660 | 3660 | 3655 | 324 |
| 596 | 20240902 | 090100 | 49017425 | 3660 | 3660 | 3685 | 3655 | 3928 |
| 597 | 20240902 | 090000 | 34631190 | 3660 | 3640 | 3710 | 3640 | 9476 |