31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 192100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 3 | 20240906 | 192000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 4 | 20240906 | 191900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 5 | 20240906 | 191800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 6 | 20240906 | 191700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 7 | 20240906 | 191600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 8 | 20240906 | 191500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 9 | 20240906 | 191400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 10 | 20240906 | 191300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 11 | 20240906 | 191200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 12 | 20240906 | 191100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 13 | 20240906 | 191000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 14 | 20240906 | 190900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 15 | 20240906 | 190800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 16 | 20240906 | 190700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 17 | 20240906 | 190600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 18 | 20240906 | 190500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 19 | 20240906 | 190400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 20 | 20240906 | 190300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 21 | 20240906 | 190200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 22 | 20240906 | 190100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 23 | 20240906 | 190000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 24 | 20240906 | 185900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 25 | 20240906 | 185800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 26 | 20240906 | 185700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 27 | 20240906 | 185600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 28 | 20240906 | 185500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 29 | 20240906 | 185400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 30 | 20240906 | 185300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 31 | 20240906 | 185200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 32 | 20240906 | 185100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 33 | 20240906 | 185000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 34 | 20240906 | 184900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 35 | 20240906 | 184800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 36 | 20240906 | 184700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 37 | 20240906 | 184600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 38 | 20240906 | 184500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 39 | 20240906 | 184400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 40 | 20240906 | 184300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 41 | 20240906 | 184200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 42 | 20240906 | 184100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 43 | 20240906 | 184000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 44 | 20240906 | 183900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 45 | 20240906 | 183800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 46 | 20240906 | 183700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 47 | 20240906 | 183600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 48 | 20240906 | 183500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 49 | 20240906 | 183400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 50 | 20240906 | 183300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 51 | 20240906 | 183200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 52 | 20240906 | 183100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 53 | 20240906 | 183000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 54 | 20240906 | 182900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 55 | 20240906 | 182800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 56 | 20240906 | 182700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 57 | 20240906 | 182600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 58 | 20240906 | 182500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 59 | 20240906 | 182400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 60 | 20240906 | 182300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 61 | 20240906 | 182200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 62 | 20240906 | 182100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 63 | 20240906 | 182000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 64 | 20240906 | 181900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 65 | 20240906 | 181800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 66 | 20240906 | 181700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 67 | 20240906 | 181600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 68 | 20240906 | 181500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 69 | 20240906 | 181400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 70 | 20240906 | 181300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 71 | 20240906 | 181200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 72 | 20240906 | 181100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 73 | 20240906 | 181000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 74 | 20240906 | 180900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 75 | 20240906 | 180800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 76 | 20240906 | 180700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 77 | 20240906 | 180600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 78 | 20240906 | 180500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 79 | 20240906 | 180400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 80 | 20240906 | 180300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 81 | 20240906 | 180200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 82 | 20240906 | 180100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 83 | 20240906 | 180000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 84 | 20240906 | 175900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 85 | 20240906 | 175800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 86 | 20240906 | 175700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 87 | 20240906 | 175600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 88 | 20240906 | 175500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 89 | 20240906 | 175400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 90 | 20240906 | 175300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 91 | 20240906 | 175200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 92 | 20240906 | 175100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 93 | 20240906 | 175000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 94 | 20240906 | 174900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 95 | 20240906 | 174800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 96 | 20240906 | 174700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 97 | 20240906 | 174600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 98 | 20240906 | 174500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 99 | 20240906 | 174400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 100 | 20240906 | 174300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 101 | 20240906 | 174200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 102 | 20240906 | 174100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 103 | 20240906 | 174000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 104 | 20240906 | 173900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 105 | 20240906 | 173800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 106 | 20240906 | 173700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 107 | 20240906 | 173600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 108 | 20240906 | 173500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 109 | 20240906 | 173400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 110 | 20240906 | 173300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 111 | 20240906 | 173200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 112 | 20240906 | 173100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 113 | 20240906 | 173000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 114 | 20240906 | 172900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 115 | 20240906 | 172800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 116 | 20240906 | 172700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 117 | 20240906 | 172600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 118 | 20240906 | 172500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 119 | 20240906 | 172400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 120 | 20240906 | 172300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 121 | 20240906 | 172200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 122 | 20240906 | 172100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 123 | 20240906 | 172000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 124 | 20240906 | 171900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 125 | 20240906 | 171800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 126 | 20240906 | 171700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 127 | 20240906 | 171600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 128 | 20240906 | 171500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 129 | 20240906 | 171400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 130 | 20240906 | 171300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 131 | 20240906 | 171200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 132 | 20240906 | 171100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 133 | 20240906 | 171000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 134 | 20240906 | 170900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 135 | 20240906 | 170800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 136 | 20240906 | 170700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 137 | 20240906 | 170600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 138 | 20240906 | 170500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 139 | 20240906 | 170400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 140 | 20240906 | 170300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 141 | 20240906 | 170200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 142 | 20240906 | 170100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 143 | 20240906 | 170000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 144 | 20240906 | 165900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 145 | 20240906 | 165800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 146 | 20240906 | 165700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 147 | 20240906 | 165600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 148 | 20240906 | 165500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 149 | 20240906 | 165400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 150 | 20240906 | 165300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 151 | 20240906 | 165200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 152 | 20240906 | 165100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 153 | 20240906 | 165000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 154 | 20240906 | 164900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 155 | 20240906 | 164800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 156 | 20240906 | 164700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 157 | 20240906 | 164600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 158 | 20240906 | 164500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 159 | 20240906 | 164400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 160 | 20240906 | 164300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 161 | 20240906 | 164200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 162 | 20240906 | 164100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 163 | 20240906 | 164000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 164 | 20240906 | 163900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 165 | 20240906 | 163800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 166 | 20240906 | 163700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 167 | 20240906 | 163600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 168 | 20240906 | 163500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 169 | 20240906 | 163400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 170 | 20240906 | 163300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 171 | 20240906 | 163200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 172 | 20240906 | 163100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 173 | 20240906 | 163000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 174 | 20240906 | 162900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 175 | 20240906 | 162800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 176 | 20240906 | 162700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 177 | 20240906 | 162600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 178 | 20240906 | 162500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 179 | 20240906 | 162400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 180 | 20240906 | 162300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 181 | 20240906 | 162200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 182 | 20240906 | 162100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 183 | 20240906 | 162000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 184 | 20240906 | 161900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 185 | 20240906 | 161800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 186 | 20240906 | 161700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 187 | 20240906 | 161600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 188 | 20240906 | 161500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 189 | 20240906 | 161400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 190 | 20240906 | 161300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 191 | 20240906 | 161200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 192 | 20240906 | 161100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 193 | 20240906 | 161000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 194 | 20240906 | 160900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 195 | 20240906 | 160800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 196 | 20240906 | 160700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 197 | 20240906 | 160600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 198 | 20240906 | 160500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 199 | 20240906 | 160400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 200 | 20240906 | 160300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 201 | 20240906 | 160200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 202 | 20240906 | 160100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 203 | 20240906 | 160000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 204 | 20240906 | 155900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 205 | 20240906 | 155800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 206 | 20240906 | 155700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 207 | 20240906 | 155600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 208 | 20240906 | 155500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 209 | 20240906 | 155400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 210 | 20240906 | 155300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 211 | 20240906 | 155200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 212 | 20240906 | 155100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 213 | 20240906 | 155000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 214 | 20240906 | 154900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 215 | 20240906 | 154800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 216 | 20240906 | 154700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 217 | 20240906 | 154600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 218 | 20240906 | 154500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 219 | 20240906 | 154400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 220 | 20240906 | 154300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 221 | 20240906 | 154200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 222 | 20240906 | 154100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 223 | 20240906 | 154000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 224 | 20240906 | 153900 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 225 | 20240906 | 153800 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 226 | 20240906 | 153700 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 227 | 20240906 | 153600 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 228 | 20240906 | 153500 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 229 | 20240906 | 153400 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 230 | 20240906 | 153300 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 231 | 20240906 | 153200 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 232 | 20240906 | 153100 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 0 |
| 233 | 20240906 | 153000 | 5321561460 | 2405 | 2405 | 2405 | 2405 | 45006 |
| 234 | 20240906 | 152900 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 235 | 20240906 | 152800 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 236 | 20240906 | 152700 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 237 | 20240906 | 152600 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 238 | 20240906 | 152500 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 239 | 20240906 | 152400 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 240 | 20240906 | 152300 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 241 | 20240906 | 152200 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 242 | 20240906 | 152100 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 243 | 20240906 | 152000 | 5213322030 | 2420 | 2420 | 2420 | 2420 | 0 |
| 244 | 20240906 | 151900 | 5213322030 | 2420 | 2420 | 2420 | 2410 | 11580 |
| 245 | 20240906 | 151800 | 5185371055 | 2410 | 2420 | 2420 | 2410 | 13493 |
| 246 | 20240906 | 151700 | 5152788405 | 2415 | 2415 | 2420 | 2415 | 2760 |
| 247 | 20240906 | 151600 | 5146122025 | 2415 | 2415 | 2420 | 2415 | 15649 |
| 248 | 20240906 | 151500 | 5108324625 | 2420 | 2420 | 2425 | 2420 | 30684 |
| 249 | 20240906 | 151400 | 5034062705 | 2425 | 2425 | 2425 | 2420 | 2728 |
| 250 | 20240906 | 151300 | 5027454715 | 2425 | 2425 | 2430 | 2425 | 4075 |
| 251 | 20240906 | 151200 | 5017572385 | 2425 | 2425 | 2425 | 2425 | 3332 |
| 252 | 20240906 | 151100 | 5009492285 | 2425 | 2425 | 2425 | 2425 | 11171 |
| 253 | 20240906 | 151000 | 4982402610 | 2430 | 2430 | 2435 | 2425 | 2842 |
| 254 | 20240906 | 150900 | 4975496795 | 2430 | 2425 | 2430 | 2425 | 2427 |
| 255 | 20240906 | 150800 | 4969599220 | 2430 | 2425 | 2430 | 2425 | 5033 |
| 256 | 20240906 | 150700 | 4957369080 | 2425 | 2425 | 2430 | 2425 | 10062 |
| 257 | 20240906 | 150600 | 4932962430 | 2425 | 2430 | 2435 | 2425 | 10747 |
| 258 | 20240906 | 150500 | 4906846285 | 2430 | 2435 | 2435 | 2430 | 2883 |
| 259 | 20240906 | 150400 | 4899832840 | 2435 | 2435 | 2435 | 2435 | 273 |
| 260 | 20240906 | 150300 | 4899168085 | 2435 | 2435 | 2435 | 2430 | 1680 |
| 261 | 20240906 | 150200 | 4895078220 | 2435 | 2435 | 2435 | 2435 | 4046 |
| 262 | 20240906 | 150100 | 4885226210 | 2435 | 2440 | 2440 | 2430 | 1237 |
| 263 | 20240906 | 150000 | 4882213770 | 2435 | 2440 | 2440 | 2435 | 1556 |
| 264 | 20240906 | 145900 | 4878418635 | 2435 | 2440 | 2440 | 2435 | 357 |
| 265 | 20240906 | 145800 | 4877549135 | 2440 | 2440 | 2440 | 2435 | 5559 |
| 266 | 20240906 | 145700 | 4863998275 | 2440 | 2435 | 2440 | 2435 | 916 |
| 267 | 20240906 | 145600 | 4861767585 | 2435 | 2435 | 2440 | 2435 | 2157 |
| 268 | 20240906 | 145500 | 4856515165 | 2435 | 2430 | 2435 | 2430 | 2718 |
| 269 | 20240906 | 145400 | 4849899580 | 2435 | 2435 | 2435 | 2430 | 668 |
| 270 | 20240906 | 145300 | 4848274120 | 2435 | 2435 | 2440 | 2435 | 3600 |
| 271 | 20240906 | 145200 | 4839507995 | 2435 | 2440 | 2440 | 2435 | 2005 |
| 272 | 20240906 | 145100 | 4834625795 | 2435 | 2435 | 2440 | 2430 | 1975 |
| 273 | 20240906 | 145000 | 4829816700 | 2435 | 2435 | 2440 | 2435 | 2529 |
| 274 | 20240906 | 144900 | 4823658570 | 2435 | 2440 | 2440 | 2435 | 848 |
| 275 | 20240906 | 144800 | 4821589725 | 2435 | 2430 | 2435 | 2425 | 8629 |
| 276 | 20240906 | 144700 | 4800608405 | 2430 | 2430 | 2430 | 2425 | 8082 |
| 277 | 20240906 | 144600 | 4780984465 | 2430 | 2425 | 2430 | 2425 | 2969 |
| 278 | 20240906 | 144500 | 4773782890 | 2425 | 2425 | 2430 | 2425 | 2777 |
| 279 | 20240906 | 144400 | 4767047290 | 2425 | 2430 | 2430 | 2425 | 1286 |
| 280 | 20240906 | 144300 | 4763927390 | 2430 | 2425 | 2430 | 2425 | 1994 |
| 281 | 20240906 | 144200 | 4759086700 | 2425 | 2430 | 2430 | 2425 | 2665 |
| 282 | 20240906 | 144100 | 4752611940 | 2430 | 2425 | 2430 | 2425 | 19 |
| 283 | 20240906 | 144000 | 4752565795 | 2425 | 2430 | 2430 | 2425 | 8476 |
| 284 | 20240906 | 143900 | 4732010630 | 2430 | 2425 | 2430 | 2425 | 2930 |
| 285 | 20240906 | 143800 | 4724903980 | 2425 | 2430 | 2430 | 2425 | 188 |
| 286 | 20240906 | 143700 | 4724447260 | 2430 | 2425 | 2435 | 2425 | 1786 |
| 287 | 20240906 | 143600 | 4720107005 | 2425 | 2425 | 2425 | 2425 | 2836 |
| 288 | 20240906 | 143500 | 4713229705 | 2425 | 2430 | 2430 | 2425 | 12989 |
| 289 | 20240906 | 143400 | 4681699610 | 2430 | 2435 | 2435 | 2430 | 369 |
| 290 | 20240906 | 143300 | 4680801115 | 2435 | 2435 | 2435 | 2430 | 655 |
| 291 | 20240906 | 143200 | 4679208900 | 2430 | 2430 | 2440 | 2430 | 2129 |
| 292 | 20240906 | 143100 | 4674025125 | 2430 | 2430 | 2440 | 2430 | 3306 |
| 293 | 20240906 | 143000 | 4665990415 | 2435 | 2430 | 2435 | 2430 | 6392 |
| 294 | 20240906 | 142900 | 4650436745 | 2430 | 2435 | 2435 | 2430 | 1534 |
| 295 | 20240906 | 142800 | 4646701675 | 2435 | 2435 | 2445 | 2430 | 5506 |
| 296 | 20240906 | 142700 | 4633252010 | 2435 | 2430 | 2435 | 2430 | 2567 |
| 297 | 20240906 | 142600 | 4627013795 | 2430 | 2425 | 2430 | 2420 | 21181 |
| 298 | 20240906 | 142500 | 4575609500 | 2425 | 2430 | 2430 | 2425 | 10278 |
| 299 | 20240906 | 142400 | 4550644365 | 2435 | 2435 | 2435 | 2430 | 7617 |
| 300 | 20240906 | 142300 | 4532109565 | 2435 | 2440 | 2440 | 2435 | 4220 |
| 301 | 20240906 | 142200 | 4521833660 | 2440 | 2440 | 2445 | 2435 | 3940 |
| 302 | 20240906 | 142100 | 4512221415 | 2445 | 2440 | 2450 | 2435 | 15669 |
| 303 | 20240906 | 142000 | 4473971515 | 2440 | 2445 | 2445 | 2440 | 2080 |
| 304 | 20240906 | 141900 | 4468887975 | 2440 | 2440 | 2445 | 2440 | 4290 |
| 305 | 20240906 | 141800 | 4458415375 | 2440 | 2445 | 2450 | 2440 | 2633 |
| 306 | 20240906 | 141700 | 4451973500 | 2440 | 2440 | 2445 | 2440 | 4888 |
| 307 | 20240906 | 141600 | 4440036780 | 2440 | 2440 | 2450 | 2440 | 24199 |
| 308 | 20240906 | 141500 | 4380990220 | 2440 | 2450 | 2450 | 2440 | 18874 |
| 309 | 20240906 | 141400 | 4334865570 | 2450 | 2450 | 2450 | 2445 | 656 |
| 310 | 20240906 | 141300 | 4333258895 | 2450 | 2450 | 2455 | 2445 | 7280 |
| 311 | 20240906 | 141200 | 4315459010 | 2445 | 2450 | 2455 | 2445 | 32124 |
| 312 | 20240906 | 141100 | 4236755580 | 2450 | 2450 | 2450 | 2450 | 410 |
| 313 | 20240906 | 141000 | 4235751080 | 2450 | 2455 | 2455 | 2450 | 1750 |
| 314 | 20240906 | 140900 | 4231463470 | 2460 | 2460 | 2460 | 2455 | 12399 |
| 315 | 20240906 | 140800 | 4201012160 | 2460 | 2455 | 2460 | 2455 | 2902 |
| 316 | 20240906 | 140700 | 4193887725 | 2455 | 2460 | 2465 | 2455 | 4137 |
| 317 | 20240906 | 140600 | 4183725005 | 2460 | 2465 | 2465 | 2460 | 1971 |
| 318 | 20240906 | 140500 | 4178876085 | 2465 | 2465 | 2465 | 2460 | 2637 |
| 319 | 20240906 | 140400 | 4172388690 | 2465 | 2465 | 2465 | 2460 | 714 |
| 320 | 20240906 | 140300 | 4170632180 | 2465 | 2465 | 2465 | 2465 | 13 |
| 321 | 20240906 | 140200 | 4170600135 | 2465 | 2465 | 2465 | 2465 | 87 |
| 322 | 20240906 | 140100 | 4170385680 | 2465 | 2465 | 2465 | 2465 | 435 |
| 323 | 20240906 | 140000 | 4169313405 | 2465 | 2465 | 2465 | 2460 | 7646 |
| 324 | 20240906 | 135900 | 4150476065 | 2465 | 2465 | 2465 | 2465 | 811 |
| 325 | 20240906 | 135800 | 4148476950 | 2465 | 2465 | 2465 | 2465 | 18 |
| 326 | 20240906 | 135700 | 4148432580 | 2465 | 2465 | 2465 | 2465 | 1365 |
| 327 | 20240906 | 135600 | 4145067855 | 2465 | 2465 | 2465 | 2465 | 128 |
| 328 | 20240906 | 135500 | 4144752335 | 2465 | 2460 | 2465 | 2460 | 351 |
| 329 | 20240906 | 135400 | 4143888675 | 2460 | 2460 | 2465 | 2460 | 1411 |
| 330 | 20240906 | 135300 | 4140417600 | 2460 | 2460 | 2460 | 2460 | 130 |
| 331 | 20240906 | 135200 | 4140097800 | 2460 | 2465 | 2465 | 2460 | 3993 |
| 332 | 20240906 | 135100 | 4130274640 | 2465 | 2465 | 2465 | 2465 | 2559 |
| 333 | 20240906 | 135000 | 4123966705 | 2460 | 2470 | 2470 | 2460 | 1983 |
| 334 | 20240906 | 134900 | 4119086460 | 2460 | 2460 | 2460 | 2460 | 0 |
| 335 | 20240906 | 134800 | 4119086460 | 2460 | 2465 | 2465 | 2455 | 13117 |
| 336 | 20240906 | 134700 | 4086816690 | 2465 | 2460 | 2465 | 2460 | 737 |
| 337 | 20240906 | 134600 | 4085003170 | 2460 | 2460 | 2465 | 2455 | 7390 |
| 338 | 20240906 | 134500 | 4066826290 | 2460 | 2460 | 2465 | 2460 | 5099 |
| 339 | 20240906 | 134400 | 4054282650 | 2465 | 2465 | 2465 | 2465 | 2043 |
| 340 | 20240906 | 134300 | 4049246655 | 2460 | 2460 | 2465 | 2460 | 7958 |
| 341 | 20240906 | 134200 | 4029664975 | 2465 | 2465 | 2465 | 2460 | 366 |
| 342 | 20240906 | 134100 | 4028762805 | 2465 | 2465 | 2465 | 2465 | 2937 |
| 343 | 20240906 | 134000 | 4021523100 | 2465 | 2470 | 2470 | 2465 | 1706 |
| 344 | 20240906 | 133900 | 4017317030 | 2470 | 2470 | 2470 | 2465 | 9908 |
| 345 | 20240906 | 133800 | 3992876790 | 2470 | 2465 | 2470 | 2465 | 1010 |
| 346 | 20240906 | 133700 | 3990382140 | 2470 | 2470 | 2470 | 2470 | 85 |
| 347 | 20240906 | 133600 | 3990172190 | 2465 | 2465 | 2465 | 2465 | 1 |
| 348 | 20240906 | 133500 | 3990169725 | 2470 | 2470 | 2470 | 2465 | 707 |
| 349 | 20240906 | 133400 | 3988426715 | 2470 | 2470 | 2470 | 2470 | 23 |
| 350 | 20240906 | 133300 | 3988369905 | 2470 | 2470 | 2470 | 2465 | 7384 |
| 351 | 20240906 | 133200 | 3970167765 | 2470 | 2475 | 2475 | 2470 | 152 |
| 352 | 20240906 | 133100 | 3969791620 | 2475 | 2465 | 2475 | 2465 | 406 |
| 353 | 20240906 | 133000 | 3968787770 | 2475 | 2470 | 2475 | 2470 | 102 |
| 354 | 20240906 | 132900 | 3968535825 | 2470 | 2475 | 2475 | 2470 | 1334 |
| 355 | 20240906 | 132800 | 3965240795 | 2470 | 2475 | 2475 | 2470 | 2047 |
| 356 | 20240906 | 132700 | 3960178825 | 2475 | 2475 | 2475 | 2475 | 2042 |
| 357 | 20240906 | 132600 | 3955124875 | 2475 | 2480 | 2480 | 2475 | 111 |
| 358 | 20240906 | 132500 | 3954849635 | 2480 | 2480 | 2480 | 2480 | 344 |
| 359 | 20240906 | 132400 | 3953996515 | 2480 | 2475 | 2480 | 2475 | 576 |
| 360 | 20240906 | 132300 | 3952568235 | 2475 | 2475 | 2475 | 2475 | 0 |
| 361 | 20240906 | 132200 | 3952568235 | 2475 | 2475 | 2475 | 2475 | 1006 |
| 362 | 20240906 | 132100 | 3950078385 | 2475 | 2480 | 2480 | 2475 | 352 |
| 363 | 20240906 | 132000 | 3949207180 | 2475 | 2470 | 2475 | 2470 | 7270 |
| 364 | 20240906 | 131900 | 3931225355 | 2470 | 2475 | 2475 | 2470 | 638 |
| 365 | 20240906 | 131800 | 3929647335 | 2475 | 2475 | 2475 | 2475 | 1 |
| 366 | 20240906 | 131700 | 3929644860 | 2470 | 2470 | 2470 | 2470 | 1150 |
| 367 | 20240906 | 131600 | 3926804360 | 2470 | 2470 | 2470 | 2470 | 5738 |
| 368 | 20240906 | 131500 | 3912631500 | 2470 | 2470 | 2470 | 2470 | 404 |
| 369 | 20240906 | 131400 | 3911633620 | 2470 | 2470 | 2470 | 2470 | 2025 |
| 370 | 20240906 | 131300 | 3906631870 | 2470 | 2470 | 2475 | 2470 | 908 |
| 371 | 20240906 | 131200 | 3904389100 | 2470 | 2470 | 2475 | 2470 | 603 |
| 372 | 20240906 | 131100 | 3902899675 | 2470 | 2475 | 2475 | 2470 | 6554 |
| 373 | 20240906 | 131000 | 3886710545 | 2475 | 2475 | 2475 | 2475 | 4676 |
| 374 | 20240906 | 130900 | 3875137445 | 2475 | 2475 | 2475 | 2475 | 5 |
| 375 | 20240906 | 130800 | 3875125070 | 2475 | 2475 | 2475 | 2475 | 1800 |
| 376 | 20240906 | 130700 | 3870670070 | 2480 | 2480 | 2480 | 2475 | 4452 |
| 377 | 20240906 | 130600 | 3859635840 | 2480 | 2480 | 2480 | 2480 | 6564 |
| 378 | 20240906 | 130500 | 3843357120 | 2485 | 2480 | 2485 | 2480 | 1944 |
| 379 | 20240906 | 130400 | 3838535995 | 2480 | 2480 | 2480 | 2475 | 5304 |
| 380 | 20240906 | 130300 | 3825396015 | 2480 | 2480 | 2480 | 2480 | 1761 |
| 381 | 20240906 | 130200 | 3821028735 | 2480 | 2480 | 2480 | 2475 | 3774 |
| 382 | 20240906 | 130100 | 3811674215 | 2480 | 2480 | 2480 | 2475 | 952 |
| 383 | 20240906 | 130000 | 3809313310 | 2480 | 2480 | 2480 | 2480 | 1203 |
| 384 | 20240906 | 125900 | 3806329870 | 2480 | 2480 | 2480 | 2475 | 5914 |
| 385 | 20240906 | 125800 | 3791666260 | 2480 | 2475 | 2480 | 2475 | 347 |
| 386 | 20240906 | 125700 | 3790806700 | 2475 | 2475 | 2475 | 2475 | 0 |
| 387 | 20240906 | 125600 | 3790806700 | 2475 | 2475 | 2475 | 2475 | 418 |
| 388 | 20240906 | 125500 | 3789772150 | 2475 | 2475 | 2475 | 2475 | 1528 |
| 389 | 20240906 | 125400 | 3785990350 | 2475 | 2475 | 2475 | 2475 | 705 |
| 390 | 20240906 | 125300 | 3784245475 | 2470 | 2470 | 2470 | 2470 | 19 |
| 391 | 20240906 | 125200 | 3784198545 | 2480 | 2480 | 2480 | 2480 | 20 |
| 392 | 20240906 | 125100 | 3784148945 | 2475 | 2470 | 2475 | 2470 | 227 |
| 393 | 20240906 | 125000 | 3783587855 | 2470 | 2475 | 2475 | 2470 | 2031 |
| 394 | 20240906 | 124900 | 3778571130 | 2475 | 2475 | 2480 | 2475 | 5208 |
| 395 | 20240906 | 124800 | 3765670825 | 2475 | 2475 | 2475 | 2475 | 2051 |
| 396 | 20240906 | 124700 | 3760594600 | 2480 | 2475 | 2480 | 2475 | 694 |
| 397 | 20240906 | 124600 | 3758874730 | 2475 | 2480 | 2480 | 2475 | 315 |
| 398 | 20240906 | 124500 | 3758094055 | 2480 | 2475 | 2480 | 2475 | 101 |
| 399 | 20240906 | 124400 | 3757844075 | 2475 | 2475 | 2475 | 2475 | 0 |
| 400 | 20240906 | 124300 | 3757844075 | 2475 | 2475 | 2475 | 2475 | 639 |
| 401 | 20240906 | 124200 | 3756262550 | 2475 | 2475 | 2480 | 2475 | 5201 |
| 402 | 20240906 | 124100 | 3743385635 | 2480 | 2475 | 2480 | 2475 | 364 |
| 403 | 20240906 | 124000 | 3742484480 | 2480 | 2480 | 2480 | 2480 | 1002 |
| 404 | 20240906 | 123900 | 3739999520 | 2475 | 2475 | 2475 | 2475 | 76 |
| 405 | 20240906 | 123800 | 3739811420 | 2475 | 2475 | 2475 | 2475 | 132 |
| 406 | 20240906 | 123700 | 3739484720 | 2475 | 2475 | 2475 | 2470 | 2732 |
| 407 | 20240906 | 123600 | 3732736510 | 2475 | 2475 | 2480 | 2475 | 1616 |
| 408 | 20240906 | 123500 | 3728735910 | 2475 | 2475 | 2475 | 2475 | 18 |
| 409 | 20240906 | 123400 | 3728691360 | 2475 | 2475 | 2480 | 2475 | 2687 |
| 410 | 20240906 | 123300 | 3722040030 | 2480 | 2475 | 2480 | 2475 | 474 |
| 411 | 20240906 | 123200 | 3720864860 | 2475 | 2480 | 2480 | 2475 | 596 |
| 412 | 20240906 | 123100 | 3719387685 | 2475 | 2480 | 2480 | 2475 | 936 |
| 413 | 20240906 | 123000 | 3717066450 | 2480 | 2475 | 2480 | 2475 | 409 |
| 414 | 20240906 | 122900 | 3716054130 | 2475 | 2475 | 2475 | 2475 | 0 |
| 415 | 20240906 | 122800 | 3716054130 | 2475 | 2475 | 2480 | 2475 | 96 |
| 416 | 20240906 | 122700 | 3715816525 | 2475 | 2475 | 2475 | 2475 | 8422 |
| 417 | 20240906 | 122600 | 3694972075 | 2475 | 2475 | 2480 | 2470 | 4208 |
| 418 | 20240906 | 122500 | 3684558480 | 2480 | 2470 | 2480 | 2470 | 834 |
| 419 | 20240906 | 122400 | 3682494965 | 2475 | 2475 | 2475 | 2475 | 206 |
| 420 | 20240906 | 122300 | 3681985115 | 2470 | 2480 | 2480 | 2470 | 763 |
| 421 | 20240906 | 122200 | 3680099925 | 2475 | 2480 | 2480 | 2475 | 54 |
| 422 | 20240906 | 122100 | 3679966260 | 2480 | 2475 | 2480 | 2475 | 238 |
| 423 | 20240906 | 122000 | 3679377025 | 2475 | 2470 | 2475 | 2470 | 1347 |
| 424 | 20240906 | 121900 | 3676043250 | 2470 | 2470 | 2470 | 2470 | 505 |
| 425 | 20240906 | 121800 | 3674795900 | 2470 | 2475 | 2475 | 2470 | 11633 |
| 426 | 20240906 | 121700 | 3646059200 | 2475 | 2475 | 2475 | 2475 | 1633 |
| 427 | 20240906 | 121600 | 3642017525 | 2475 | 2475 | 2475 | 2475 | 604 |
| 428 | 20240906 | 121500 | 3640522625 | 2480 | 2480 | 2485 | 2480 | 1965 |
| 429 | 20240906 | 121400 | 3635649420 | 2485 | 2485 | 2485 | 2480 | 532 |
| 430 | 20240906 | 121300 | 3634327810 | 2485 | 2480 | 2485 | 2480 | 89 |
| 431 | 20240906 | 121200 | 3634107085 | 2485 | 2480 | 2485 | 2480 | 1646 |
| 432 | 20240906 | 121100 | 3630021960 | 2485 | 2485 | 2485 | 2485 | 1017 |
| 433 | 20240906 | 121000 | 3627494715 | 2485 | 2480 | 2485 | 2480 | 3250 |
| 434 | 20240906 | 120900 | 3619421725 | 2485 | 2480 | 2485 | 2475 | 803 |
| 435 | 20240906 | 120800 | 3617428315 | 2480 | 2475 | 2480 | 2475 | 387 |
| 436 | 20240906 | 120700 | 3616468560 | 2480 | 2480 | 2480 | 2480 | 750 |
| 437 | 20240906 | 120600 | 3614608560 | 2480 | 2475 | 2480 | 2475 | 900 |
| 438 | 20240906 | 120500 | 3612376670 | 2475 | 2475 | 2475 | 2475 | 1131 |
| 439 | 20240906 | 120400 | 3609577445 | 2475 | 2475 | 2480 | 2475 | 95 |
| 440 | 20240906 | 120300 | 3609342295 | 2470 | 2475 | 2480 | 2470 | 1826 |
| 441 | 20240906 | 120200 | 3604829465 | 2475 | 2475 | 2475 | 2475 | 2557 |
| 442 | 20240906 | 120100 | 3598500890 | 2475 | 2485 | 2485 | 2475 | 3485 |
| 443 | 20240906 | 120000 | 3589860920 | 2485 | 2485 | 2485 | 2485 | 1 |
| 444 | 20240906 | 115900 | 3589858435 | 2480 | 2480 | 2480 | 2480 | 2156 |
| 445 | 20240906 | 115800 | 3584511555 | 2480 | 2480 | 2480 | 2475 | 4832 |
| 446 | 20240906 | 115700 | 3572533445 | 2480 | 2470 | 2480 | 2470 | 16059 |
| 447 | 20240906 | 115600 | 3532845895 | 2465 | 2470 | 2470 | 2465 | 2139 |
| 448 | 20240906 | 115500 | 3527572565 | 2470 | 2465 | 2470 | 2465 | 538 |
| 449 | 20240906 | 115400 | 3526246275 | 2465 | 2465 | 2465 | 2460 | 1006 |
| 450 | 20240906 | 115300 | 3523767010 | 2465 | 2465 | 2465 | 2460 | 2785 |
| 451 | 20240906 | 115200 | 3516905485 | 2465 | 2465 | 2465 | 2465 | 2090 |
| 452 | 20240906 | 115100 | 3511753635 | 2460 | 2465 | 2465 | 2460 | 476 |
| 453 | 20240906 | 115000 | 3510580300 | 2465 | 2455 | 2465 | 2455 | 5244 |
| 454 | 20240906 | 114900 | 3497689885 | 2455 | 2460 | 2460 | 2455 | 6076 |
| 455 | 20240906 | 114800 | 3482760745 | 2460 | 2460 | 2460 | 2455 | 673 |
| 456 | 20240906 | 114700 | 3481107400 | 2460 | 2460 | 2460 | 2455 | 8677 |
| 457 | 20240906 | 114600 | 3459804900 | 2460 | 2460 | 2460 | 2455 | 367 |
| 458 | 20240906 | 114500 | 3458902275 | 2460 | 2460 | 2460 | 2460 | 4890 |
| 459 | 20240906 | 114400 | 3446872875 | 2460 | 2455 | 2460 | 2455 | 547 |
| 460 | 20240906 | 114300 | 3445529825 | 2460 | 2460 | 2460 | 2455 | 13136 |
| 461 | 20240906 | 114200 | 3413224610 | 2460 | 2460 | 2465 | 2460 | 501 |
| 462 | 20240906 | 114100 | 3411992125 | 2460 | 2465 | 2465 | 2460 | 216 |
| 463 | 20240906 | 114000 | 3411459940 | 2465 | 2460 | 2465 | 2460 | 1866 |
| 464 | 20240906 | 113900 | 3406861570 | 2460 | 2465 | 2465 | 2460 | 10990 |
| 465 | 20240906 | 113800 | 3379826165 | 2460 | 2460 | 2465 | 2460 | 2461 |
| 466 | 20240906 | 113700 | 3373769600 | 2465 | 2465 | 2470 | 2460 | 25484 |
| 467 | 20240906 | 113600 | 3310984420 | 2465 | 2460 | 2465 | 2460 | 1635 |
| 468 | 20240906 | 113500 | 3306954155 | 2465 | 2470 | 2470 | 2465 | 20877 |
| 469 | 20240906 | 113400 | 3255439675 | 2475 | 2475 | 2475 | 2470 | 183 |
| 470 | 20240906 | 113300 | 3254986755 | 2475 | 2475 | 2475 | 2470 | 1496 |
| 471 | 20240906 | 113200 | 3251285485 | 2475 | 2475 | 2475 | 2470 | 8989 |
| 472 | 20240906 | 113100 | 3229082200 | 2475 | 2475 | 2475 | 2470 | 2652 |
| 473 | 20240906 | 113000 | 3222520630 | 2475 | 2475 | 2480 | 2475 | 3033 |
| 474 | 20240906 | 112900 | 3215013920 | 2475 | 2470 | 2475 | 2470 | 817 |
| 475 | 20240906 | 112800 | 3212992340 | 2470 | 2475 | 2475 | 2470 | 1906 |
| 476 | 20240906 | 112700 | 3208279455 | 2475 | 2475 | 2480 | 2470 | 1859 |
| 477 | 20240906 | 112600 | 3203685230 | 2475 | 2475 | 2475 | 2470 | 1978 |
| 478 | 20240906 | 112500 | 3198791685 | 2470 | 2475 | 2475 | 2470 | 4944 |
| 479 | 20240906 | 112400 | 3186579310 | 2475 | 2470 | 2475 | 2470 | 3415 |
| 480 | 20240906 | 112300 | 3178144180 | 2470 | 2480 | 2480 | 2470 | 2641 |
| 481 | 20240906 | 112200 | 3171607710 | 2480 | 2475 | 2480 | 2475 | 96 |
| 482 | 20240906 | 112100 | 3171369645 | 2480 | 2480 | 2485 | 2480 | 670 |
| 483 | 20240906 | 112000 | 3169708035 | 2480 | 2480 | 2480 | 2480 | 182 |
| 484 | 20240906 | 111900 | 3169256675 | 2475 | 2470 | 2475 | 2470 | 1614 |
| 485 | 20240906 | 111800 | 3165264525 | 2470 | 2475 | 2475 | 2470 | 2638 |
| 486 | 20240906 | 111700 | 3158740510 | 2475 | 2480 | 2480 | 2475 | 58 |
| 487 | 20240906 | 111600 | 3158596800 | 2475 | 2475 | 2480 | 2475 | 10231 |
| 488 | 20240906 | 111500 | 3133273575 | 2475 | 2475 | 2480 | 2475 | 2800 |
| 489 | 20240906 | 111400 | 3126343495 | 2480 | 2475 | 2480 | 2475 | 1492 |
| 490 | 20240906 | 111300 | 3122650635 | 2480 | 2485 | 2490 | 2480 | 10467 |
| 491 | 20240906 | 111200 | 3096686335 | 2500 | 2495 | 2500 | 2485 | 5846 |
| 492 | 20240906 | 111100 | 3082155845 | 2485 | 2490 | 2490 | 2485 | 9910 |
| 493 | 20240906 | 111000 | 3057480295 | 2495 | 2490 | 2500 | 2490 | 721 |
| 494 | 20240906 | 110900 | 3055682355 | 2495 | 2505 | 2505 | 2495 | 9837 |
| 495 | 20240906 | 110800 | 3031081115 | 2505 | 2505 | 2505 | 2505 | 70 |
| 496 | 20240906 | 110700 | 3030905765 | 2495 | 2495 | 2500 | 2495 | 2344 |
| 497 | 20240906 | 110600 | 3025048105 | 2495 | 2495 | 2495 | 2490 | 5166 |
| 498 | 20240906 | 110500 | 3012166820 | 2495 | 2500 | 2500 | 2495 | 578 |
| 499 | 20240906 | 110400 | 3010722005 | 2500 | 2505 | 2505 | 2495 | 1284 |
| 500 | 20240906 | 110300 | 3007512195 | 2500 | 2490 | 2500 | 2490 | 14261 |
| 501 | 20240906 | 110200 | 2971944435 | 2490 | 2490 | 2490 | 2485 | 432 |
| 502 | 20240906 | 110100 | 2970869955 | 2490 | 2485 | 2490 | 2485 | 2061 |
| 503 | 20240906 | 110000 | 2965748330 | 2490 | 2485 | 2490 | 2480 | 5075 |
| 504 | 20240906 | 105900 | 2953136470 | 2490 | 2495 | 2495 | 2490 | 2355 |
| 505 | 20240906 | 105800 | 2947272400 | 2495 | 2490 | 2500 | 2490 | 566 |
| 506 | 20240906 | 105700 | 2945860245 | 2495 | 2490 | 2495 | 2490 | 520 |
| 507 | 20240906 | 105600 | 2944565410 | 2490 | 2495 | 2500 | 2490 | 5088 |
| 508 | 20240906 | 105500 | 2931870855 | 2495 | 2505 | 2505 | 2495 | 1969 |
| 509 | 20240906 | 105400 | 2926950870 | 2500 | 2505 | 2505 | 2500 | 250 |
| 510 | 20240906 | 105300 | 2926324870 | 2505 | 2500 | 2505 | 2500 | 3070 |
| 511 | 20240906 | 105200 | 2918636295 | 2500 | 2505 | 2505 | 2500 | 356 |
| 512 | 20240906 | 105100 | 2917744520 | 2505 | 2505 | 2510 | 2505 | 2073 |
| 513 | 20240906 | 105000 | 2912548575 | 2510 | 2500 | 2510 | 2500 | 5200 |
| 514 | 20240906 | 104900 | 2899535520 | 2500 | 2500 | 2500 | 2500 | 152 |
| 515 | 20240906 | 104800 | 2899155520 | 2495 | 2500 | 2500 | 2495 | 878 |
| 516 | 20240906 | 104700 | 2896961280 | 2495 | 2500 | 2500 | 2495 | 814 |
| 517 | 20240906 | 104600 | 2894929740 | 2495 | 2500 | 2500 | 2495 | 699 |
| 518 | 20240906 | 104500 | 2893184900 | 2500 | 2500 | 2505 | 2500 | 14376 |
| 519 | 20240906 | 104400 | 2857238145 | 2495 | 2500 | 2500 | 2495 | 362 |
| 520 | 20240906 | 104300 | 2856333745 | 2495 | 2495 | 2500 | 2495 | 3943 |
| 521 | 20240906 | 104200 | 2846495900 | 2495 | 2490 | 2495 | 2490 | 5037 |
| 522 | 20240906 | 104100 | 2833929090 | 2490 | 2490 | 2495 | 2490 | 2190 |
| 523 | 20240906 | 104000 | 2828475890 | 2490 | 2475 | 2490 | 2475 | 5608 |
| 524 | 20240906 | 103900 | 2814551540 | 2475 | 2475 | 2475 | 2475 | 1339 |
| 525 | 20240906 | 103800 | 2811237515 | 2475 | 2475 | 2475 | 2475 | 72 |
| 526 | 20240906 | 103700 | 2811059315 | 2475 | 2480 | 2480 | 2475 | 637 |
| 527 | 20240906 | 103600 | 2809482030 | 2475 | 2480 | 2480 | 2475 | 3676 |
| 528 | 20240906 | 103500 | 2800370815 | 2475 | 2485 | 2485 | 2475 | 2824 |
| 529 | 20240906 | 103400 | 2793367575 | 2485 | 2480 | 2485 | 2480 | 4923 |
| 530 | 20240906 | 103300 | 2781155705 | 2485 | 2480 | 2485 | 2480 | 1357 |
| 531 | 20240906 | 103200 | 2777788415 | 2480 | 2480 | 2480 | 2480 | 813 |
| 532 | 20240906 | 103100 | 2775772175 | 2480 | 2490 | 2490 | 2480 | 1165 |
| 533 | 20240906 | 103000 | 2772879660 | 2480 | 2490 | 2490 | 2480 | 4069 |
| 534 | 20240906 | 102900 | 2762753505 | 2490 | 2490 | 2500 | 2490 | 1148 |
| 535 | 20240906 | 102800 | 2759887765 | 2490 | 2490 | 2490 | 2490 | 821 |
| 536 | 20240906 | 102700 | 2757843475 | 2490 | 2490 | 2495 | 2490 | 339 |
| 537 | 20240906 | 102600 | 2756999270 | 2490 | 2480 | 2490 | 2480 | 2474 |
| 538 | 20240906 | 102500 | 2750859150 | 2485 | 2490 | 2490 | 2485 | 3952 |
| 539 | 20240906 | 102400 | 2741032490 | 2490 | 2495 | 2500 | 2490 | 3101 |
| 540 | 20240906 | 102300 | 2733302500 | 2490 | 2490 | 2495 | 2490 | 8383 |
| 541 | 20240906 | 102200 | 2712406960 | 2490 | 2490 | 2495 | 2480 | 9360 |
| 542 | 20240906 | 102100 | 2689117410 | 2490 | 2480 | 2490 | 2480 | 3390 |
| 543 | 20240906 | 102000 | 2680697440 | 2480 | 2475 | 2480 | 2475 | 2407 |
| 544 | 20240906 | 101900 | 2674734230 | 2475 | 2475 | 2475 | 2470 | 3157 |
| 545 | 20240906 | 101800 | 2666920745 | 2470 | 2470 | 2470 | 2470 | 1159 |
| 546 | 20240906 | 101700 | 2664058015 | 2475 | 2470 | 2475 | 2465 | 2976 |
| 547 | 20240906 | 101600 | 2656707425 | 2465 | 2465 | 2470 | 2465 | 747 |
| 548 | 20240906 | 101500 | 2654866060 | 2470 | 2480 | 2485 | 2470 | 8761 |
| 549 | 20240906 | 101400 | 2633164955 | 2480 | 2470 | 2480 | 2465 | 1829 |
| 550 | 20240906 | 101300 | 2628648540 | 2470 | 2465 | 2470 | 2465 | 1537 |
| 551 | 20240906 | 101200 | 2624855435 | 2470 | 2470 | 2470 | 2465 | 3530 |
| 552 | 20240906 | 101100 | 2616141395 | 2470 | 2460 | 2470 | 2460 | 12478 |
| 553 | 20240906 | 101000 | 2585327960 | 2460 | 2465 | 2465 | 2460 | 7711 |
| 554 | 20240906 | 100900 | 2566338810 | 2465 | 2455 | 2465 | 2455 | 8452 |
| 555 | 20240906 | 100800 | 2545568010 | 2460 | 2460 | 2470 | 2460 | 10753 |
| 556 | 20240906 | 100700 | 2519115500 | 2470 | 2465 | 2470 | 2460 | 11678 |
| 557 | 20240906 | 100600 | 2490326680 | 2470 | 2475 | 2475 | 2465 | 5361 |
| 558 | 20240906 | 100500 | 2477081150 | 2475 | 2475 | 2475 | 2470 | 913 |
| 559 | 20240906 | 100400 | 2474824545 | 2475 | 2470 | 2480 | 2470 | 5260 |
| 560 | 20240906 | 100300 | 2461827800 | 2470 | 2470 | 2480 | 2465 | 8197 |
| 561 | 20240906 | 100200 | 2441578750 | 2470 | 2480 | 2480 | 2465 | 25106 |
| 562 | 20240906 | 100100 | 2379590675 | 2480 | 2480 | 2485 | 2480 | 4522 |
| 563 | 20240906 | 100000 | 2368371315 | 2485 | 2490 | 2500 | 2480 | 4402 |
| 564 | 20240906 | 095900 | 2357415000 | 2490 | 2490 | 2505 | 2480 | 9785 |
| 565 | 20240906 | 095800 | 2333087035 | 2490 | 2490 | 2510 | 2490 | 6925 |
| 566 | 20240906 | 095700 | 2315802950 | 2490 | 2490 | 2495 | 2485 | 4682 |
| 567 | 20240906 | 095600 | 2304144190 | 2490 | 2500 | 2500 | 2485 | 2058 |
| 568 | 20240906 | 095500 | 2299013925 | 2500 | 2495 | 2500 | 2495 | 425 |
| 569 | 20240906 | 095400 | 2297953405 | 2495 | 2495 | 2500 | 2490 | 3636 |
| 570 | 20240906 | 095300 | 2288881125 | 2500 | 2500 | 2500 | 2495 | 3464 |
| 571 | 20240906 | 095200 | 2280221130 | 2495 | 2490 | 2500 | 2485 | 5996 |
| 572 | 20240906 | 095100 | 2265263570 | 2490 | 2495 | 2495 | 2490 | 7923 |
| 573 | 20240906 | 095000 | 2245507805 | 2485 | 2475 | 2485 | 2475 | 1439 |
| 574 | 20240906 | 094900 | 2241934990 | 2475 | 2470 | 2475 | 2470 | 4318 |
| 575 | 20240906 | 094800 | 2231268035 | 2470 | 2475 | 2475 | 2470 | 1545 |
| 576 | 20240906 | 094700 | 2227447635 | 2470 | 2475 | 2475 | 2470 | 5413 |
| 577 | 20240906 | 094600 | 2214062765 | 2475 | 2470 | 2480 | 2470 | 7093 |
| 578 | 20240906 | 094500 | 2196531045 | 2470 | 2480 | 2480 | 2470 | 17321 |
| 579 | 20240906 | 094400 | 2153605860 | 2480 | 2490 | 2490 | 2480 | 16513 |
| 580 | 20240906 | 094300 | 2112508285 | 2490 | 2495 | 2500 | 2490 | 1830 |
| 581 | 20240906 | 094200 | 2107943735 | 2500 | 2485 | 2500 | 2485 | 6699 |
| 582 | 20240906 | 094100 | 2091238095 | 2490 | 2485 | 2490 | 2480 | 3489 |
| 583 | 20240906 | 094000 | 2082569175 | 2485 | 2490 | 2495 | 2485 | 2342 |
| 584 | 20240906 | 093900 | 2076742230 | 2495 | 2485 | 2495 | 2485 | 6149 |
| 585 | 20240906 | 093800 | 2061426660 | 2485 | 2475 | 2495 | 2470 | 17565 |
| 586 | 20240906 | 093700 | 2017910895 | 2475 | 2460 | 2480 | 2460 | 8371 |
| 587 | 20240906 | 093600 | 1997297030 | 2460 | 2460 | 2470 | 2455 | 31445 |
| 588 | 20240906 | 093500 | 1919817875 | 2460 | 2465 | 2470 | 2460 | 15791 |
| 589 | 20240906 | 093400 | 1880910915 | 2465 | 2490 | 2490 | 2465 | 33314 |
| 590 | 20240906 | 093300 | 1798358685 | 2490 | 2495 | 2500 | 2485 | 9180 |
| 591 | 20240906 | 093200 | 1775517450 | 2495 | 2500 | 2505 | 2495 | 4799 |
| 592 | 20240906 | 093100 | 1763517330 | 2500 | 2515 | 2520 | 2500 | 7564 |
| 593 | 20240906 | 093000 | 1744534785 | 2510 | 2490 | 2510 | 2490 | 5493 |
| 594 | 20240906 | 092900 | 1730840310 | 2485 | 2495 | 2495 | 2485 | 24374 |
| 595 | 20240906 | 092800 | 1670150455 | 2490 | 2500 | 2505 | 2490 | 27834 |
| 596 | 20240906 | 092700 | 1600694580 | 2500 | 2505 | 2505 | 2495 | 15784 |
| 597 | 20240906 | 092600 | 1561223775 | 2505 | 2505 | 2515 | 2500 | 13448 |
| 598 | 20240906 | 092500 | 1527461715 | 2505 | 2495 | 2510 | 2490 | 17429 |
| 599 | 20240906 | 092400 | 1483909665 | 2495 | 2510 | 2515 | 2490 | 32987 |
| 600 | 20240906 | 092300 | 1401284230 | 2510 | 2515 | 2515 | 2510 | 3018 |
| 601 | 20240906 | 092200 | 1393706630 | 2510 | 2515 | 2515 | 2510 | 7389 |
| 602 | 20240906 | 092100 | 1375155440 | 2515 | 2520 | 2520 | 2510 | 24816 |
| 603 | 20240906 | 092000 | 1312745080 | 2520 | 2505 | 2520 | 2500 | 93208 |
| 604 | 20240906 | 091900 | 1078760740 | 2490 | 2495 | 2515 | 2490 | 22633 |
| 605 | 20240906 | 091800 | 1022095570 | 2505 | 2515 | 2520 | 2480 | 92881 |
| 606 | 20240906 | 091700 | 789725515 | 2515 | 2530 | 2535 | 2515 | 24510 |
| 607 | 20240906 | 091600 | 727898540 | 2530 | 2540 | 2540 | 2530 | 14160 |
| 608 | 20240906 | 091500 | 692039440 | 2540 | 2540 | 2550 | 2530 | 10767 |
| 609 | 20240906 | 091400 | 664715180 | 2545 | 2550 | 2550 | 2535 | 41693 |
| 610 | 20240906 | 091300 | 558621355 | 2550 | 2555 | 2560 | 2550 | 13475 |
| 611 | 20240906 | 091200 | 524201920 | 2560 | 2555 | 2560 | 2555 | 6221 |
| 612 | 20240906 | 091100 | 508299610 | 2555 | 2560 | 2565 | 2550 | 17163 |
| 613 | 20240906 | 091000 | 464414635 | 2560 | 2560 | 2580 | 2555 | 7694 |
| 614 | 20240906 | 090900 | 444695010 | 2560 | 2570 | 2575 | 2555 | 32202 |
| 615 | 20240906 | 090800 | 362225060 | 2575 | 2580 | 2585 | 2570 | 9468 |
| 616 | 20240906 | 090700 | 337842875 | 2590 | 2600 | 2600 | 2585 | 3718 |
| 617 | 20240906 | 090600 | 328225810 | 2590 | 2600 | 2605 | 2590 | 9768 |
| 618 | 20240906 | 090500 | 302865120 | 2600 | 2600 | 2605 | 2595 | 3014 |
| 619 | 20240906 | 090400 | 295030370 | 2595 | 2600 | 2605 | 2595 | 12785 |
| 620 | 20240906 | 090300 | 261796540 | 2600 | 2575 | 2625 | 2575 | 19813 |
| 621 | 20240906 | 090200 | 210337570 | 2575 | 2590 | 2590 | 2570 | 15019 |
| 622 | 20240906 | 090100 | 171654795 | 2595 | 2595 | 2615 | 2590 | 25949 |
| 623 | 20240906 | 090000 | 104131485 | 2595 | 2595 | 2595 | 2580 | 37947 |