31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 193100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 3 | 20240904 | 193000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 4 | 20240904 | 192900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 5 | 20240904 | 192800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 6 | 20240904 | 192700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 7 | 20240904 | 192600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 8 | 20240904 | 192500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 9 | 20240904 | 192400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 10 | 20240904 | 192300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 11 | 20240904 | 192200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 12 | 20240904 | 192100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 13 | 20240904 | 192000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 14 | 20240904 | 191900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 15 | 20240904 | 191800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 16 | 20240904 | 191700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 17 | 20240904 | 191600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 18 | 20240904 | 191500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 19 | 20240904 | 191400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 20 | 20240904 | 191300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 21 | 20240904 | 191200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 22 | 20240904 | 191100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 23 | 20240904 | 191000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 24 | 20240904 | 190900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 25 | 20240904 | 190800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 26 | 20240904 | 190700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 27 | 20240904 | 190600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 28 | 20240904 | 190500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 29 | 20240904 | 190400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 30 | 20240904 | 190300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 31 | 20240904 | 190200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 32 | 20240904 | 190100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 33 | 20240904 | 190000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 34 | 20240904 | 185900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 35 | 20240904 | 185800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 36 | 20240904 | 185700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 37 | 20240904 | 185600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 38 | 20240904 | 185500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 39 | 20240904 | 185400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 40 | 20240904 | 185300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 41 | 20240904 | 185200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 42 | 20240904 | 185100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 43 | 20240904 | 185000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 44 | 20240904 | 184900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 45 | 20240904 | 184800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 46 | 20240904 | 184700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 47 | 20240904 | 184600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 48 | 20240904 | 184500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 49 | 20240904 | 184400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 50 | 20240904 | 184300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 51 | 20240904 | 184200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 52 | 20240904 | 184100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 53 | 20240904 | 184000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 54 | 20240904 | 183900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 55 | 20240904 | 183800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 56 | 20240904 | 183700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 57 | 20240904 | 183600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 58 | 20240904 | 183500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 59 | 20240904 | 183400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 60 | 20240904 | 183300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 61 | 20240904 | 183200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 62 | 20240904 | 183100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 63 | 20240904 | 183000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 64 | 20240904 | 182900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 65 | 20240904 | 182800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 66 | 20240904 | 182700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 67 | 20240904 | 182600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 68 | 20240904 | 182500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 69 | 20240904 | 182400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 70 | 20240904 | 182300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 71 | 20240904 | 182200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 72 | 20240904 | 182100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 73 | 20240904 | 182000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 74 | 20240904 | 181900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 75 | 20240904 | 181800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 76 | 20240904 | 181700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 77 | 20240904 | 181600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 78 | 20240904 | 181500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 79 | 20240904 | 181400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 80 | 20240904 | 181300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 81 | 20240904 | 181200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 82 | 20240904 | 181100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 83 | 20240904 | 181000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 84 | 20240904 | 180900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 85 | 20240904 | 180800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 86 | 20240904 | 180700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 87 | 20240904 | 180600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 88 | 20240904 | 180500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 89 | 20240904 | 180400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 90 | 20240904 | 180300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 91 | 20240904 | 180200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 92 | 20240904 | 180100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 93 | 20240904 | 180000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 94 | 20240904 | 175900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 95 | 20240904 | 175800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 96 | 20240904 | 175700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 97 | 20240904 | 175600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 98 | 20240904 | 175500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 99 | 20240904 | 175400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 100 | 20240904 | 175300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 101 | 20240904 | 175200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 102 | 20240904 | 175100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 103 | 20240904 | 175000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 104 | 20240904 | 174900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 105 | 20240904 | 174800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 106 | 20240904 | 174700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 107 | 20240904 | 174600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 108 | 20240904 | 174500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 109 | 20240904 | 174400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 110 | 20240904 | 174300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 111 | 20240904 | 174200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 112 | 20240904 | 174100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 113 | 20240904 | 174000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 114 | 20240904 | 173900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 115 | 20240904 | 173800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 116 | 20240904 | 173700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 117 | 20240904 | 173600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 118 | 20240904 | 173500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 119 | 20240904 | 173400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 120 | 20240904 | 173300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 121 | 20240904 | 173200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 122 | 20240904 | 173100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 123 | 20240904 | 173000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 124 | 20240904 | 172900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 125 | 20240904 | 172800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 126 | 20240904 | 172700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 127 | 20240904 | 172600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 128 | 20240904 | 172500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 129 | 20240904 | 172400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 130 | 20240904 | 172300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 131 | 20240904 | 172200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 132 | 20240904 | 172100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 133 | 20240904 | 172000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 134 | 20240904 | 171900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 135 | 20240904 | 171800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 136 | 20240904 | 171700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 137 | 20240904 | 171600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 138 | 20240904 | 171500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 139 | 20240904 | 171400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 140 | 20240904 | 171300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 141 | 20240904 | 171200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 142 | 20240904 | 171100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 143 | 20240904 | 171000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 144 | 20240904 | 170900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 145 | 20240904 | 170800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 146 | 20240904 | 170700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 147 | 20240904 | 170600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 148 | 20240904 | 170500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 149 | 20240904 | 170400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 150 | 20240904 | 170300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 151 | 20240904 | 170200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 152 | 20240904 | 170100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 153 | 20240904 | 170000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 154 | 20240904 | 165900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 155 | 20240904 | 165800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 156 | 20240904 | 165700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 157 | 20240904 | 165600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 158 | 20240904 | 165500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 159 | 20240904 | 165400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 160 | 20240904 | 165300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 161 | 20240904 | 165200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 162 | 20240904 | 165100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 163 | 20240904 | 165000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 164 | 20240904 | 164900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 165 | 20240904 | 164800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 166 | 20240904 | 164700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 167 | 20240904 | 164600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 168 | 20240904 | 164500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 169 | 20240904 | 164400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 170 | 20240904 | 164300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 171 | 20240904 | 164200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 172 | 20240904 | 164100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 173 | 20240904 | 164000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 174 | 20240904 | 163900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 175 | 20240904 | 163800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 176 | 20240904 | 163700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 177 | 20240904 | 163600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 178 | 20240904 | 163500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 179 | 20240904 | 163400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 180 | 20240904 | 163300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 181 | 20240904 | 163200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 182 | 20240904 | 163100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 183 | 20240904 | 163000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 184 | 20240904 | 162900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 185 | 20240904 | 162800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 186 | 20240904 | 162700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 187 | 20240904 | 162600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 188 | 20240904 | 162500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 189 | 20240904 | 162400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 190 | 20240904 | 162300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 191 | 20240904 | 162200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 192 | 20240904 | 162100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 193 | 20240904 | 162000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240904 | 161900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240904 | 161800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240904 | 161700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240904 | 161600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240904 | 161500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240904 | 161400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240904 | 161300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240904 | 161200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240904 | 161100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240904 | 161000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 204 | 20240904 | 160900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 205 | 20240904 | 160800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 206 | 20240904 | 160700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 207 | 20240904 | 160600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 208 | 20240904 | 160500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 209 | 20240904 | 160400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 210 | 20240904 | 160300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 211 | 20240904 | 160200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 212 | 20240904 | 160100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 213 | 20240904 | 160000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 214 | 20240904 | 155900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 215 | 20240904 | 155800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 216 | 20240904 | 155700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 217 | 20240904 | 155600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 218 | 20240904 | 155500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 219 | 20240904 | 155400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 220 | 20240904 | 155300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 221 | 20240904 | 155200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 222 | 20240904 | 155100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 223 | 20240904 | 155000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 224 | 20240904 | 154900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 225 | 20240904 | 154800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 226 | 20240904 | 154700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 227 | 20240904 | 154600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 228 | 20240904 | 154500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 229 | 20240904 | 154400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 230 | 20240904 | 154300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 231 | 20240904 | 154200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 232 | 20240904 | 154100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 233 | 20240904 | 154000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 234 | 20240904 | 153900 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 235 | 20240904 | 153800 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 236 | 20240904 | 153700 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 237 | 20240904 | 153600 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 238 | 20240904 | 153500 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 239 | 20240904 | 153400 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 240 | 20240904 | 153300 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 241 | 20240904 | 153200 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 0 |
| 242 | 20240904 | 153100 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 243 | 20240904 | 153000 | 3467086545 | 3490 | 3490 | 3490 | 3490 | 28055 |
| 244 | 20240904 | 152900 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 245 | 20240904 | 152800 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 246 | 20240904 | 152700 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 247 | 20240904 | 152600 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 248 | 20240904 | 152500 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 249 | 20240904 | 152400 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 250 | 20240904 | 152300 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 251 | 20240904 | 152200 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 252 | 20240904 | 152100 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 253 | 20240904 | 152000 | 3369174595 | 3495 | 3495 | 3495 | 3495 | 0 |
| 254 | 20240904 | 151900 | 3369174595 | 3495 | 3495 | 3495 | 3490 | 2658 |
| 255 | 20240904 | 151800 | 3359885580 | 3490 | 3495 | 3495 | 3490 | 2464 |
| 256 | 20240904 | 151700 | 3351285785 | 3495 | 3495 | 3495 | 3495 | 1351 |
| 257 | 20240904 | 151600 | 3346564040 | 3495 | 3490 | 3495 | 3490 | 5900 |
| 258 | 20240904 | 151500 | 3325962445 | 3490 | 3495 | 3495 | 3490 | 5057 |
| 259 | 20240904 | 151400 | 3308296155 | 3495 | 3495 | 3500 | 3495 | 1234 |
| 260 | 20240904 | 151300 | 3303983135 | 3500 | 3495 | 3500 | 3495 | 871 |
| 261 | 20240904 | 151200 | 3300938755 | 3490 | 3495 | 3495 | 3490 | 27200 |
| 262 | 20240904 | 151100 | 3205982935 | 3495 | 3495 | 3500 | 3495 | 18560 |
| 263 | 20240904 | 151000 | 3141114985 | 3495 | 3495 | 3500 | 3495 | 2704 |
| 264 | 20240904 | 150900 | 3131660860 | 3505 | 3500 | 3505 | 3500 | 1447 |
| 265 | 20240904 | 150800 | 3126596330 | 3495 | 3500 | 3500 | 3495 | 3301 |
| 266 | 20240904 | 150700 | 3115047330 | 3500 | 3500 | 3500 | 3500 | 46 |
| 267 | 20240904 | 150600 | 3114886330 | 3505 | 3500 | 3505 | 3495 | 2192 |
| 268 | 20240904 | 150500 | 3107214240 | 3500 | 3495 | 3500 | 3495 | 1610 |
| 269 | 20240904 | 150400 | 3101584540 | 3500 | 3500 | 3500 | 3495 | 2102 |
| 270 | 20240904 | 150300 | 3094237540 | 3500 | 3495 | 3500 | 3495 | 271 |
| 271 | 20240904 | 150200 | 3093289325 | 3495 | 3500 | 3500 | 3495 | 998 |
| 272 | 20240904 | 150100 | 3089796610 | 3500 | 3500 | 3505 | 3500 | 1401 |
| 273 | 20240904 | 150000 | 3084891845 | 3500 | 3495 | 3500 | 3495 | 76 |
| 274 | 20240904 | 145900 | 3084626195 | 3495 | 3495 | 3500 | 3495 | 2438 |
| 275 | 20240904 | 145800 | 3076104635 | 3500 | 3495 | 3500 | 3495 | 164 |
| 276 | 20240904 | 145700 | 3075531390 | 3495 | 3495 | 3500 | 3495 | 4315 |
| 277 | 20240904 | 145600 | 3060449500 | 3500 | 3500 | 3500 | 3495 | 51 |
| 278 | 20240904 | 145500 | 3060271005 | 3495 | 3500 | 3500 | 3495 | 564 |
| 279 | 20240904 | 145400 | 3058297015 | 3495 | 3495 | 3510 | 3495 | 841 |
| 280 | 20240904 | 145300 | 3055357675 | 3495 | 3495 | 3500 | 3495 | 619 |
| 281 | 20240904 | 145200 | 3053194260 | 3500 | 3495 | 3500 | 3495 | 110 |
| 282 | 20240904 | 145100 | 3052809760 | 3500 | 3500 | 3510 | 3500 | 216 |
| 283 | 20240904 | 145000 | 3052053720 | 3500 | 3500 | 3500 | 3500 | 156 |
| 284 | 20240904 | 144900 | 3051507720 | 3500 | 3505 | 3505 | 3500 | 1010 |
| 285 | 20240904 | 144800 | 3047972360 | 3505 | 3505 | 3515 | 3500 | 1978 |
| 286 | 20240904 | 144700 | 3041046855 | 3505 | 3505 | 3510 | 3505 | 1806 |
| 287 | 20240904 | 144600 | 3034715210 | 3510 | 3505 | 3515 | 3505 | 1931 |
| 288 | 20240904 | 144500 | 3027939685 | 3510 | 3510 | 3510 | 3510 | 154 |
| 289 | 20240904 | 144400 | 3027399145 | 3505 | 3515 | 3515 | 3505 | 241 |
| 290 | 20240904 | 144300 | 3026554230 | 3510 | 3515 | 3515 | 3510 | 957 |
| 291 | 20240904 | 144200 | 3023194155 | 3515 | 3515 | 3515 | 3510 | 568 |
| 292 | 20240904 | 144100 | 3021198660 | 3515 | 3510 | 3515 | 3510 | 104 |
| 293 | 20240904 | 144000 | 3020833550 | 3510 | 3510 | 3515 | 3505 | 175 |
| 294 | 20240904 | 143900 | 3020219705 | 3515 | 3505 | 3515 | 3505 | 501 |
| 295 | 20240904 | 143800 | 3018458700 | 3505 | 3510 | 3510 | 3505 | 1071 |
| 296 | 20240904 | 143700 | 3014704235 | 3515 | 3510 | 3515 | 3510 | 670 |
| 297 | 20240904 | 143600 | 3012352515 | 3510 | 3515 | 3515 | 3510 | 1214 |
| 298 | 20240904 | 143500 | 3008090600 | 3510 | 3510 | 3510 | 3510 | 406 |
| 299 | 20240904 | 143400 | 3006665540 | 3510 | 3515 | 3520 | 3510 | 2077 |
| 300 | 20240904 | 143300 | 2999360310 | 3510 | 3515 | 3515 | 3510 | 718 |
| 301 | 20240904 | 143200 | 2996836605 | 3515 | 3515 | 3515 | 3510 | 1519 |
| 302 | 20240904 | 143100 | 2991503875 | 3515 | 3515 | 3515 | 3510 | 766 |
| 303 | 20240904 | 143000 | 2988812195 | 3515 | 3505 | 3520 | 3505 | 3030 |
| 304 | 20240904 | 142900 | 2978168585 | 3505 | 3500 | 3505 | 3500 | 975 |
| 305 | 20240904 | 142800 | 2974751465 | 3500 | 3495 | 3505 | 3495 | 3342 |
| 306 | 20240904 | 142700 | 2963070645 | 3495 | 3500 | 3500 | 3495 | 922 |
| 307 | 20240904 | 142600 | 2959844295 | 3505 | 3505 | 3505 | 3505 | 87 |
| 308 | 20240904 | 142500 | 2959539360 | 3505 | 3500 | 3505 | 3495 | 1273 |
| 309 | 20240904 | 142400 | 2955088710 | 3495 | 3505 | 3505 | 3495 | 2062 |
| 310 | 20240904 | 142300 | 2947874685 | 3500 | 3505 | 3505 | 3500 | 2762 |
| 311 | 20240904 | 142200 | 2938207435 | 3505 | 3500 | 3505 | 3500 | 1158 |
| 312 | 20240904 | 142100 | 2934152430 | 3505 | 3505 | 3510 | 3505 | 1518 |
| 313 | 20240904 | 142000 | 2928830335 | 3505 | 3510 | 3510 | 3505 | 406 |
| 314 | 20240904 | 141900 | 2927405280 | 3510 | 3505 | 3510 | 3505 | 165 |
| 315 | 20240904 | 141800 | 2926826860 | 3505 | 3500 | 3505 | 3500 | 575 |
| 316 | 20240904 | 141700 | 2924814285 | 3500 | 3505 | 3510 | 3500 | 958 |
| 317 | 20240904 | 141600 | 2921460445 | 3505 | 3510 | 3515 | 3500 | 304 |
| 318 | 20240904 | 141500 | 2920396220 | 3510 | 3495 | 3510 | 3490 | 8293 |
| 319 | 20240904 | 141400 | 2891368735 | 3500 | 3505 | 3505 | 3500 | 1661 |
| 320 | 20240904 | 141300 | 2885554480 | 3505 | 3505 | 3515 | 3495 | 1154 |
| 321 | 20240904 | 141200 | 2881518365 | 3510 | 3505 | 3510 | 3500 | 1311 |
| 322 | 20240904 | 141100 | 2876924225 | 3505 | 3495 | 3505 | 3490 | 15144 |
| 323 | 20240904 | 141000 | 2823940650 | 3495 | 3495 | 3500 | 3490 | 3226 |
| 324 | 20240904 | 140900 | 2812667740 | 3495 | 3500 | 3505 | 3495 | 24138 |
| 325 | 20240904 | 140800 | 2728218535 | 3505 | 3500 | 3505 | 3500 | 3549 |
| 326 | 20240904 | 140700 | 2715787115 | 3505 | 3515 | 3515 | 3505 | 24599 |
| 327 | 20240904 | 140600 | 2629375835 | 3520 | 3530 | 3530 | 3515 | 21199 |
| 328 | 20240904 | 140500 | 2554680110 | 3530 | 3530 | 3530 | 3525 | 1750 |
| 329 | 20240904 | 140400 | 2548509860 | 3530 | 3530 | 3535 | 3525 | 7525 |
| 330 | 20240904 | 140300 | 2521949390 | 3535 | 3540 | 3545 | 3535 | 737 |
| 331 | 20240904 | 140200 | 2519344070 | 3545 | 3550 | 3550 | 3530 | 8677 |
| 332 | 20240904 | 140100 | 2488676125 | 3535 | 3540 | 3540 | 3535 | 3538 |
| 333 | 20240904 | 140000 | 2476168260 | 3540 | 3545 | 3555 | 3535 | 13005 |
| 334 | 20240904 | 135900 | 2430131340 | 3545 | 3550 | 3550 | 3540 | 9417 |
| 335 | 20240904 | 135800 | 2396750825 | 3545 | 3550 | 3550 | 3545 | 929 |
| 336 | 20240904 | 135700 | 2393452955 | 3550 | 3550 | 3550 | 3550 | 9 |
| 337 | 20240904 | 135600 | 2393421005 | 3545 | 3545 | 3545 | 3545 | 1426 |
| 338 | 20240904 | 135500 | 2388365835 | 3545 | 3550 | 3550 | 3545 | 2819 |
| 339 | 20240904 | 135400 | 2378371915 | 3545 | 3550 | 3550 | 3545 | 2798 |
| 340 | 20240904 | 135300 | 2368439125 | 3550 | 3560 | 3560 | 3550 | 175 |
| 341 | 20240904 | 135200 | 2367817815 | 3555 | 3555 | 3555 | 3550 | 4062 |
| 342 | 20240904 | 135100 | 2353396975 | 3550 | 3550 | 3555 | 3550 | 501 |
| 343 | 20240904 | 135000 | 2351616920 | 3550 | 3555 | 3555 | 3550 | 1000 |
| 344 | 20240904 | 134900 | 2348064420 | 3555 | 3550 | 3555 | 3550 | 21 |
| 345 | 20240904 | 134800 | 2347989770 | 3555 | 3555 | 3555 | 3550 | 72 |
| 346 | 20240904 | 134700 | 2347733865 | 3550 | 3545 | 3550 | 3545 | 1098 |
| 347 | 20240904 | 134600 | 2343837365 | 3545 | 3550 | 3550 | 3545 | 2191 |
| 348 | 20240904 | 134500 | 2336061290 | 3550 | 3550 | 3550 | 3550 | 17 |
| 349 | 20240904 | 134400 | 2336000940 | 3550 | 3550 | 3550 | 3550 | 1727 |
| 350 | 20240904 | 134300 | 2329870090 | 3555 | 3550 | 3555 | 3550 | 703 |
| 351 | 20240904 | 134200 | 2327374215 | 3550 | 3550 | 3550 | 3550 | 0 |
| 352 | 20240904 | 134100 | 2327374215 | 3550 | 3555 | 3555 | 3550 | 1601 |
| 353 | 20240904 | 134000 | 2321690630 | 3555 | 3555 | 3555 | 3555 | 77 |
| 354 | 20240904 | 133900 | 2321416895 | 3555 | 3555 | 3555 | 3550 | 1712 |
| 355 | 20240904 | 133800 | 2315333245 | 3550 | 3550 | 3555 | 3550 | 974 |
| 356 | 20240904 | 133700 | 2311873685 | 3555 | 3550 | 3555 | 3550 | 715 |
| 357 | 20240904 | 133600 | 2309335110 | 3550 | 3550 | 3555 | 3550 | 425 |
| 358 | 20240904 | 133500 | 2307826350 | 3550 | 3550 | 3550 | 3550 | 850 |
| 359 | 20240904 | 133400 | 2304808850 | 3550 | 3560 | 3560 | 3550 | 1579 |
| 360 | 20240904 | 133300 | 2299198875 | 3555 | 3560 | 3560 | 3555 | 864 |
| 361 | 20240904 | 133200 | 2296126805 | 3560 | 3560 | 3560 | 3560 | 50 |
| 362 | 20240904 | 133100 | 2295948805 | 3555 | 3555 | 3560 | 3550 | 452 |
| 363 | 20240904 | 133000 | 2294341935 | 3555 | 3560 | 3560 | 3555 | 132 |
| 364 | 20240904 | 132900 | 2293872670 | 3560 | 3555 | 3560 | 3550 | 146 |
| 365 | 20240904 | 132800 | 2293353145 | 3560 | 3555 | 3560 | 3555 | 635 |
| 366 | 20240904 | 132700 | 2291093225 | 3555 | 3550 | 3555 | 3550 | 1580 |
| 367 | 20240904 | 132600 | 2285483175 | 3550 | 3550 | 3550 | 3550 | 60 |
| 368 | 20240904 | 132500 | 2285270175 | 3550 | 3555 | 3555 | 3550 | 206 |
| 369 | 20240904 | 132400 | 2284538695 | 3555 | 3555 | 3560 | 3555 | 582 |
| 370 | 20240904 | 132300 | 2282469680 | 3555 | 3560 | 3560 | 3555 | 20 |
| 371 | 20240904 | 132200 | 2282398530 | 3560 | 3555 | 3560 | 3550 | 729 |
| 372 | 20240904 | 132100 | 2279810070 | 3555 | 3550 | 3560 | 3550 | 4177 |
| 373 | 20240904 | 132000 | 2264980670 | 3555 | 3550 | 3560 | 3550 | 34 |
| 374 | 20240904 | 131900 | 2264859895 | 3565 | 3560 | 3565 | 3560 | 2071 |
| 375 | 20240904 | 131800 | 2257487105 | 3550 | 3550 | 3560 | 3550 | 470 |
| 376 | 20240904 | 131700 | 2255818540 | 3550 | 3550 | 3560 | 3550 | 266 |
| 377 | 20240904 | 131600 | 2254873575 | 3550 | 3555 | 3555 | 3550 | 281 |
| 378 | 20240904 | 131500 | 2253876015 | 3550 | 3555 | 3555 | 3550 | 5085 |
| 379 | 20240904 | 131400 | 2235824225 | 3555 | 3560 | 3560 | 3555 | 1903 |
| 380 | 20240904 | 131300 | 2229056675 | 3565 | 3565 | 3565 | 3565 | 50 |
| 381 | 20240904 | 131200 | 2228878425 | 3565 | 3565 | 3565 | 3565 | 111 |
| 382 | 20240904 | 131100 | 2228482710 | 3565 | 3565 | 3565 | 3565 | 190 |
| 383 | 20240904 | 131000 | 2227805360 | 3570 | 3565 | 3570 | 3565 | 40 |
| 384 | 20240904 | 130900 | 2227662730 | 3565 | 3565 | 3565 | 3565 | 1 |
| 385 | 20240904 | 130800 | 2227659165 | 3565 | 3565 | 3570 | 3560 | 65 |
| 386 | 20240904 | 130700 | 2227427735 | 3560 | 3565 | 3565 | 3560 | 102 |
| 387 | 20240904 | 130600 | 2227064605 | 3565 | 3555 | 3565 | 3555 | 699 |
| 388 | 20240904 | 130500 | 2224579560 | 3555 | 3565 | 3565 | 3555 | 402 |
| 389 | 20240904 | 130400 | 2223149830 | 3560 | 3565 | 3565 | 3560 | 35 |
| 390 | 20240904 | 130300 | 2223025180 | 3565 | 3565 | 3565 | 3565 | 41 |
| 391 | 20240904 | 130200 | 2222879015 | 3565 | 3560 | 3565 | 3560 | 165 |
| 392 | 20240904 | 130100 | 2222291355 | 3555 | 3560 | 3560 | 3555 | 312 |
| 393 | 20240904 | 130000 | 2221182180 | 3560 | 3555 | 3560 | 3550 | 30655 |
| 394 | 20240904 | 125900 | 2112315315 | 3555 | 3560 | 3560 | 3555 | 13665 |
| 395 | 20240904 | 125800 | 2063736075 | 3560 | 3565 | 3570 | 3560 | 4122 |
| 396 | 20240904 | 125700 | 2049058020 | 3565 | 3565 | 3570 | 3565 | 1069 |
| 397 | 20240904 | 125600 | 2045246935 | 3560 | 3560 | 3560 | 3560 | 0 |
| 398 | 20240904 | 125500 | 2045246935 | 3560 | 3560 | 3560 | 3560 | 3 |
| 399 | 20240904 | 125400 | 2045236255 | 3560 | 3560 | 3565 | 3560 | 3 |
| 400 | 20240904 | 125300 | 2045225570 | 3565 | 3565 | 3565 | 3560 | 130 |
| 401 | 20240904 | 125200 | 2044762125 | 3565 | 3560 | 3565 | 3560 | 931 |
| 402 | 20240904 | 125100 | 2041447760 | 3560 | 3570 | 3570 | 3560 | 2680 |
| 403 | 20240904 | 125000 | 2031900700 | 3570 | 3570 | 3575 | 3570 | 380 |
| 404 | 20240904 | 124900 | 2030544095 | 3570 | 3570 | 3570 | 3570 | 60 |
| 405 | 20240904 | 124800 | 2030329895 | 3570 | 3565 | 3570 | 3565 | 1317 |
| 406 | 20240904 | 124700 | 2025633540 | 3565 | 3570 | 3570 | 3565 | 9 |
| 407 | 20240904 | 124600 | 2025601445 | 3570 | 3570 | 3570 | 3570 | 870 |
| 408 | 20240904 | 124500 | 2022495545 | 3570 | 3570 | 3570 | 3565 | 344 |
| 409 | 20240904 | 124400 | 2021267665 | 3570 | 3570 | 3570 | 3570 | 305 |
| 410 | 20240904 | 124300 | 2020178815 | 3570 | 3570 | 3570 | 3570 | 10 |
| 411 | 20240904 | 124200 | 2020143115 | 3575 | 3575 | 3575 | 3575 | 1146 |
| 412 | 20240904 | 124100 | 2016046165 | 3575 | 3570 | 3575 | 3560 | 695 |
| 413 | 20240904 | 124000 | 2013570300 | 3570 | 3560 | 3570 | 3560 | 4751 |
| 414 | 20240904 | 123900 | 1996654730 | 3560 | 3565 | 3565 | 3560 | 4525 |
| 415 | 20240904 | 123800 | 1980541515 | 3570 | 3570 | 3570 | 3570 | 137 |
| 416 | 20240904 | 123700 | 1980052425 | 3570 | 3570 | 3570 | 3570 | 69 |
| 417 | 20240904 | 123600 | 1979806095 | 3570 | 3565 | 3570 | 3565 | 376 |
| 418 | 20240904 | 123500 | 1978465600 | 3570 | 3565 | 3575 | 3560 | 3251 |
| 419 | 20240904 | 123400 | 1966875270 | 3565 | 3565 | 3565 | 3560 | 25496 |
| 420 | 20240904 | 123300 | 1875997865 | 3570 | 3575 | 3575 | 3570 | 10813 |
| 421 | 20240904 | 123200 | 1837394035 | 3575 | 3575 | 3575 | 3575 | 429 |
| 422 | 20240904 | 123100 | 1835860360 | 3575 | 3575 | 3575 | 3575 | 17 |
| 423 | 20240904 | 123000 | 1835799585 | 3575 | 3575 | 3575 | 3575 | 10 |
| 424 | 20240904 | 122900 | 1835763835 | 3575 | 3570 | 3575 | 3570 | 404 |
| 425 | 20240904 | 122800 | 1834320535 | 3570 | 3570 | 3570 | 3570 | 200 |
| 426 | 20240904 | 122700 | 1833606535 | 3570 | 3575 | 3575 | 3570 | 277 |
| 427 | 20240904 | 122600 | 1832616645 | 3575 | 3570 | 3575 | 3570 | 733 |
| 428 | 20240904 | 122500 | 1829996670 | 3575 | 3575 | 3575 | 3570 | 1000 |
| 429 | 20240904 | 122400 | 1826423920 | 3575 | 3575 | 3580 | 3575 | 350 |
| 430 | 20240904 | 122300 | 1825171145 | 3575 | 3575 | 3575 | 3575 | 0 |
| 431 | 20240904 | 122200 | 1825171145 | 3575 | 3575 | 3575 | 3575 | 60 |
| 432 | 20240904 | 122100 | 1824956645 | 3575 | 3575 | 3575 | 3575 | 37 |
| 433 | 20240904 | 122000 | 1824824370 | 3575 | 3570 | 3575 | 3570 | 327 |
| 434 | 20240904 | 121900 | 1823655365 | 3570 | 3575 | 3575 | 3570 | 182 |
| 435 | 20240904 | 121800 | 1823004720 | 3575 | 3575 | 3575 | 3575 | 36 |
| 436 | 20240904 | 121700 | 1822876020 | 3575 | 3575 | 3575 | 3575 | 2 |
| 437 | 20240904 | 121600 | 1822868870 | 3575 | 3575 | 3575 | 3570 | 634 |
| 438 | 20240904 | 121500 | 1820603820 | 3575 | 3575 | 3575 | 3575 | 110 |
| 439 | 20240904 | 121400 | 1820210570 | 3575 | 3575 | 3575 | 3575 | 1130 |
| 440 | 20240904 | 121300 | 1816170820 | 3575 | 3575 | 3575 | 3575 | 0 |
| 441 | 20240904 | 121200 | 1816170820 | 3575 | 3580 | 3580 | 3575 | 2199 |
| 442 | 20240904 | 121100 | 1808307215 | 3580 | 3575 | 3580 | 3575 | 543 |
| 443 | 20240904 | 121000 | 1806365930 | 3580 | 3580 | 3580 | 3580 | 2 |
| 444 | 20240904 | 120900 | 1806358770 | 3580 | 3580 | 3580 | 3580 | 0 |
| 445 | 20240904 | 120800 | 1806358770 | 3580 | 3580 | 3580 | 3580 | 102 |
| 446 | 20240904 | 120700 | 1805993610 | 3580 | 3580 | 3580 | 3580 | 5 |
| 447 | 20240904 | 120600 | 1805975710 | 3580 | 3575 | 3580 | 3575 | 551 |
| 448 | 20240904 | 120500 | 1804005630 | 3580 | 3580 | 3580 | 3580 | 20 |
| 449 | 20240904 | 120400 | 1803934030 | 3575 | 3580 | 3580 | 3575 | 352 |
| 450 | 20240904 | 120300 | 1802674105 | 3570 | 3585 | 3585 | 3570 | 1005 |
| 451 | 20240904 | 120200 | 1799086180 | 3585 | 3585 | 3585 | 3585 | 5 |
| 452 | 20240904 | 120100 | 1799068255 | 3585 | 3575 | 3585 | 3570 | 39 |
| 453 | 20240904 | 120000 | 1798928925 | 3575 | 3575 | 3575 | 3575 | 92 |
| 454 | 20240904 | 115900 | 1798600025 | 3570 | 3585 | 3585 | 3570 | 22 |
| 455 | 20240904 | 115800 | 1798521185 | 3585 | 3585 | 3585 | 3565 | 12915 |
| 456 | 20240904 | 115700 | 1752395675 | 3580 | 3580 | 3585 | 3580 | 6 |
| 457 | 20240904 | 115600 | 1752374190 | 3585 | 3580 | 3585 | 3580 | 146 |
| 458 | 20240904 | 115500 | 1751851480 | 3580 | 3575 | 3585 | 3575 | 605 |
| 459 | 20240904 | 115400 | 1749685580 | 3580 | 3580 | 3580 | 3575 | 791 |
| 460 | 20240904 | 115300 | 1746855715 | 3575 | 3580 | 3585 | 3575 | 66 |
| 461 | 20240904 | 115200 | 1746619415 | 3580 | 3575 | 3585 | 3575 | 1012 |
| 462 | 20240904 | 115100 | 1743001460 | 3575 | 3575 | 3585 | 3575 | 3691 |
| 463 | 20240904 | 115000 | 1729806085 | 3575 | 3580 | 3585 | 3575 | 627 |
| 464 | 20240904 | 114900 | 1727561420 | 3580 | 3580 | 3585 | 3580 | 19 |
| 465 | 20240904 | 114800 | 1727493385 | 3580 | 3575 | 3580 | 3575 | 436 |
| 466 | 20240904 | 114700 | 1725934425 | 3575 | 3575 | 3575 | 3575 | 979 |
| 467 | 20240904 | 114600 | 1722434500 | 3580 | 3575 | 3585 | 3575 | 357 |
| 468 | 20240904 | 114500 | 1721156475 | 3575 | 3580 | 3580 | 3575 | 181 |
| 469 | 20240904 | 114400 | 1720508545 | 3585 | 3580 | 3585 | 3580 | 101 |
| 470 | 20240904 | 114300 | 1720146960 | 3580 | 3580 | 3580 | 3580 | 110 |
| 471 | 20240904 | 114200 | 1719753160 | 3580 | 3580 | 3580 | 3580 | 149 |
| 472 | 20240904 | 114100 | 1719219740 | 3580 | 3580 | 3580 | 3580 | 0 |
| 473 | 20240904 | 114000 | 1719219740 | 3580 | 3580 | 3580 | 3580 | 111 |
| 474 | 20240904 | 113900 | 1718822360 | 3575 | 3590 | 3590 | 3575 | 2308 |
| 475 | 20240904 | 113800 | 1710559925 | 3590 | 3590 | 3590 | 3590 | 10 |
| 476 | 20240904 | 113700 | 1710524025 | 3590 | 3590 | 3590 | 3590 | 20 |
| 477 | 20240904 | 113600 | 1710452225 | 3590 | 3585 | 3590 | 3580 | 34 |
| 478 | 20240904 | 113500 | 1710330205 | 3590 | 3590 | 3590 | 3585 | 19 |
| 479 | 20240904 | 113400 | 1710262005 | 3590 | 3590 | 3590 | 3590 | 25 |
| 480 | 20240904 | 113300 | 1710172255 | 3595 | 3585 | 3595 | 3585 | 3890 |
| 481 | 20240904 | 113200 | 1696209010 | 3585 | 3585 | 3585 | 3585 | 0 |
| 482 | 20240904 | 113100 | 1696209010 | 3585 | 3585 | 3585 | 3585 | 150 |
| 483 | 20240904 | 113000 | 1695671260 | 3585 | 3585 | 3585 | 3585 | 0 |
| 484 | 20240904 | 112900 | 1695671260 | 3585 | 3585 | 3585 | 3585 | 0 |
| 485 | 20240904 | 112800 | 1695671260 | 3585 | 3585 | 3585 | 3580 | 1208 |
| 486 | 20240904 | 112700 | 1691346585 | 3585 | 3585 | 3585 | 3580 | 1500 |
| 487 | 20240904 | 112600 | 1685973795 | 3585 | 3585 | 3585 | 3585 | 7 |
| 488 | 20240904 | 112500 | 1685948700 | 3590 | 3585 | 3590 | 3585 | 11 |
| 489 | 20240904 | 112400 | 1685909245 | 3590 | 3585 | 3590 | 3585 | 23 |
| 490 | 20240904 | 112300 | 1685826780 | 3585 | 3585 | 3590 | 3585 | 3 |
| 491 | 20240904 | 112200 | 1685816020 | 3580 | 3590 | 3590 | 3580 | 1300 |
| 492 | 20240904 | 112100 | 1681156240 | 3590 | 3590 | 3590 | 3585 | 62 |
| 493 | 20240904 | 112000 | 1680933865 | 3585 | 3595 | 3595 | 3585 | 967 |
| 494 | 20240904 | 111900 | 1677462325 | 3595 | 3595 | 3595 | 3590 | 473 |
| 495 | 20240904 | 111800 | 1675762620 | 3590 | 3585 | 3595 | 3585 | 91 |
| 496 | 20240904 | 111700 | 1675436090 | 3585 | 3580 | 3585 | 3575 | 5436 |
| 497 | 20240904 | 111600 | 1655952260 | 3575 | 3575 | 3575 | 3575 | 22 |
| 498 | 20240904 | 111500 | 1655873610 | 3575 | 3580 | 3580 | 3575 | 477 |
| 499 | 20240904 | 111400 | 1654168285 | 3580 | 3585 | 3585 | 3580 | 1358 |
| 500 | 20240904 | 111300 | 1649306595 | 3585 | 3580 | 3585 | 3580 | 97 |
| 501 | 20240904 | 111200 | 1648959045 | 3580 | 3580 | 3580 | 3580 | 11 |
| 502 | 20240904 | 111100 | 1648919665 | 3585 | 3585 | 3585 | 3585 | 59 |
| 503 | 20240904 | 111000 | 1648708150 | 3585 | 3580 | 3585 | 3580 | 74 |
| 504 | 20240904 | 110900 | 1648443220 | 3580 | 3580 | 3580 | 3580 | 180 |
| 505 | 20240904 | 110800 | 1647798820 | 3580 | 3580 | 3580 | 3580 | 0 |
| 506 | 20240904 | 110700 | 1647798820 | 3580 | 3580 | 3585 | 3580 | 916 |
| 507 | 20240904 | 110600 | 1644519520 | 3580 | 3580 | 3580 | 3580 | 65 |
| 508 | 20240904 | 110500 | 1644286820 | 3575 | 3580 | 3580 | 3575 | 3327 |
| 509 | 20240904 | 110400 | 1632391915 | 3580 | 3580 | 3580 | 3575 | 86 |
| 510 | 20240904 | 110300 | 1632084040 | 3580 | 3580 | 3580 | 3575 | 211 |
| 511 | 20240904 | 110200 | 1631329160 | 3580 | 3575 | 3580 | 3575 | 84 |
| 512 | 20240904 | 110100 | 1631028855 | 3575 | 3575 | 3580 | 3575 | 188 |
| 513 | 20240904 | 110000 | 1630356205 | 3575 | 3580 | 3580 | 3575 | 19 |
| 514 | 20240904 | 105900 | 1630288200 | 3580 | 3585 | 3585 | 3580 | 1888 |
| 515 | 20240904 | 105800 | 1623527195 | 3585 | 3585 | 3585 | 3585 | 280 |
| 516 | 20240904 | 105700 | 1622523395 | 3590 | 3590 | 3590 | 3590 | 90 |
| 517 | 20240904 | 105600 | 1622200295 | 3595 | 3595 | 3595 | 3595 | 1 |
| 518 | 20240904 | 105500 | 1622196700 | 3590 | 3585 | 3590 | 3585 | 129 |
| 519 | 20240904 | 105400 | 1621733600 | 3595 | 3585 | 3595 | 3585 | 308 |
| 520 | 20240904 | 105300 | 1620629240 | 3585 | 3585 | 3585 | 3580 | 2809 |
| 521 | 20240904 | 105200 | 1610559000 | 3595 | 3590 | 3595 | 3590 | 204 |
| 522 | 20240904 | 105100 | 1609826625 | 3595 | 3590 | 3595 | 3590 | 3 |
| 523 | 20240904 | 105000 | 1609815845 | 3580 | 3585 | 3595 | 3580 | 3100 |
| 524 | 20240904 | 104900 | 1598716380 | 3590 | 3590 | 3590 | 3590 | 206 |
| 525 | 20240904 | 104800 | 1597976840 | 3585 | 3585 | 3585 | 3585 | 1 |
| 526 | 20240904 | 104700 | 1597973255 | 3585 | 3585 | 3585 | 3585 | 1000 |
| 527 | 20240904 | 104600 | 1594388255 | 3590 | 3585 | 3590 | 3585 | 72 |
| 528 | 20240904 | 104500 | 1594130125 | 3585 | 3590 | 3590 | 3585 | 103 |
| 529 | 20240904 | 104400 | 1593760370 | 3590 | 3595 | 3595 | 3590 | 557 |
| 530 | 20240904 | 104300 | 1591760240 | 3590 | 3590 | 3590 | 3590 | 173 |
| 531 | 20240904 | 104200 | 1591139170 | 3595 | 3600 | 3600 | 3595 | 125 |
| 532 | 20240904 | 104100 | 1590689785 | 3595 | 3590 | 3600 | 3590 | 3955 |
| 533 | 20240904 | 104000 | 1576473595 | 3590 | 3580 | 3590 | 3575 | 6024 |
| 534 | 20240904 | 103900 | 1554934735 | 3590 | 3580 | 3590 | 3580 | 1285 |
| 535 | 20240904 | 103800 | 1550328945 | 3580 | 3580 | 3580 | 3575 | 1825 |
| 536 | 20240904 | 103700 | 1543802860 | 3580 | 3575 | 3580 | 3575 | 332 |
| 537 | 20240904 | 103600 | 1542614640 | 3575 | 3575 | 3580 | 3575 | 307 |
| 538 | 20240904 | 103500 | 1541517015 | 3580 | 3580 | 3580 | 3580 | 30 |
| 539 | 20240904 | 103400 | 1541409615 | 3575 | 3570 | 3575 | 3570 | 835 |
| 540 | 20240904 | 103300 | 1538424505 | 3570 | 3570 | 3575 | 3570 | 52 |
| 541 | 20240904 | 103200 | 1538238725 | 3570 | 3575 | 3575 | 3570 | 131 |
| 542 | 20240904 | 103100 | 1537770905 | 3575 | 3570 | 3575 | 3570 | 1872 |
| 543 | 20240904 | 103000 | 1531087805 | 3570 | 3575 | 3575 | 3570 | 652 |
| 544 | 20240904 | 102900 | 1528760010 | 3575 | 3575 | 3575 | 3575 | 73 |
| 545 | 20240904 | 102800 | 1528499035 | 3580 | 3575 | 3580 | 3570 | 3275 |
| 546 | 20240904 | 102700 | 1516807225 | 3570 | 3580 | 3580 | 3570 | 6448 |
| 547 | 20240904 | 102600 | 1493776750 | 3580 | 3580 | 3580 | 3580 | 150 |
| 548 | 20240904 | 102500 | 1493239750 | 3580 | 3580 | 3580 | 3580 | 576 |
| 549 | 20240904 | 102400 | 1491177670 | 3580 | 3580 | 3580 | 3580 | 699 |
| 550 | 20240904 | 102300 | 1488675250 | 3580 | 3580 | 3580 | 3570 | 314 |
| 551 | 20240904 | 102200 | 1487553265 | 3575 | 3575 | 3580 | 3575 | 2600 |
| 552 | 20240904 | 102100 | 1478257265 | 3580 | 3580 | 3580 | 3575 | 1350 |
| 553 | 20240904 | 102000 | 1473430015 | 3580 | 3575 | 3585 | 3575 | 1829 |
| 554 | 20240904 | 101900 | 1466885145 | 3570 | 3580 | 3580 | 3570 | 1102 |
| 555 | 20240904 | 101800 | 1462945795 | 3570 | 3570 | 3570 | 3570 | 1083 |
| 556 | 20240904 | 101700 | 1459079485 | 3575 | 3580 | 3580 | 3575 | 498 |
| 557 | 20240904 | 101600 | 1457298895 | 3580 | 3585 | 3585 | 3580 | 19 |
| 558 | 20240904 | 101500 | 1457230845 | 3575 | 3580 | 3580 | 3575 | 4137 |
| 559 | 20240904 | 101400 | 1442420395 | 3580 | 3580 | 3580 | 3580 | 13 |
| 560 | 20240904 | 101300 | 1442373855 | 3580 | 3575 | 3580 | 3575 | 633 |
| 561 | 20240904 | 101200 | 1440107875 | 3580 | 3580 | 3580 | 3580 | 135 |
| 562 | 20240904 | 101100 | 1439624575 | 3575 | 3580 | 3585 | 3575 | 95 |
| 563 | 20240904 | 101000 | 1439284395 | 3570 | 3575 | 3580 | 3570 | 3237 |
| 564 | 20240904 | 100900 | 1427725010 | 3575 | 3580 | 3580 | 3575 | 206 |
| 565 | 20240904 | 100800 | 1426987950 | 3580 | 3580 | 3585 | 3580 | 281 |
| 566 | 20240904 | 100700 | 1425981420 | 3575 | 3570 | 3575 | 3570 | 3286 |
| 567 | 20240904 | 100600 | 1414235555 | 3575 | 3570 | 3575 | 3570 | 114 |
| 568 | 20240904 | 100500 | 1413828010 | 3570 | 3575 | 3580 | 3570 | 9224 |
| 569 | 20240904 | 100400 | 1380874900 | 3580 | 3580 | 3580 | 3575 | 972 |
| 570 | 20240904 | 100300 | 1377395155 | 3585 | 3580 | 3585 | 3580 | 936 |
| 571 | 20240904 | 100200 | 1374042225 | 3580 | 3580 | 3590 | 3575 | 2987 |
| 572 | 20240904 | 100100 | 1363348140 | 3585 | 3585 | 3590 | 3580 | 277 |
| 573 | 20240904 | 100000 | 1362355590 | 3585 | 3585 | 3585 | 3585 | 233 |
| 574 | 20240904 | 095900 | 1361520285 | 3585 | 3580 | 3585 | 3580 | 1387 |
| 575 | 20240904 | 095800 | 1356550605 | 3580 | 3580 | 3580 | 3580 | 116 |
| 576 | 20240904 | 095700 | 1356135325 | 3580 | 3575 | 3580 | 3575 | 744 |
| 577 | 20240904 | 095600 | 1353471820 | 3580 | 3575 | 3580 | 3570 | 875 |
| 578 | 20240904 | 095500 | 1350342195 | 3580 | 3575 | 3580 | 3575 | 634 |
| 579 | 20240904 | 095400 | 1348075530 | 3575 | 3575 | 3575 | 3575 | 406 |
| 580 | 20240904 | 095300 | 1346624080 | 3575 | 3580 | 3580 | 3575 | 1685 |
| 581 | 20240904 | 095200 | 1340600005 | 3580 | 3580 | 3580 | 3575 | 756 |
| 582 | 20240904 | 095100 | 1337896115 | 3580 | 3580 | 3585 | 3575 | 752 |
| 583 | 20240904 | 095000 | 1335204290 | 3580 | 3580 | 3585 | 3580 | 741 |
| 584 | 20240904 | 094900 | 1332550035 | 3580 | 3585 | 3585 | 3575 | 1060 |
| 585 | 20240904 | 094800 | 1328760105 | 3575 | 3580 | 3585 | 3575 | 1138 |
| 586 | 20240904 | 094700 | 1324689130 | 3585 | 3585 | 3585 | 3585 | 122 |
| 587 | 20240904 | 094600 | 1324251760 | 3585 | 3580 | 3585 | 3580 | 577 |
| 588 | 20240904 | 094500 | 1322185240 | 3585 | 3580 | 3585 | 3580 | 1346 |
| 589 | 20240904 | 094400 | 1317365075 | 3580 | 3580 | 3590 | 3580 | 393 |
| 590 | 20240904 | 094300 | 1315957115 | 3580 | 3585 | 3590 | 3580 | 6501 |
| 591 | 20240904 | 094200 | 1292653470 | 3590 | 3590 | 3595 | 3585 | 1327 |
| 592 | 20240904 | 094100 | 1287894515 | 3590 | 3585 | 3590 | 3585 | 703 |
| 593 | 20240904 | 094000 | 1285371635 | 3585 | 3595 | 3595 | 3580 | 279 |
| 594 | 20240904 | 093900 | 1284370415 | 3585 | 3585 | 3595 | 3580 | 468 |
| 595 | 20240904 | 093800 | 1282691430 | 3580 | 3570 | 3580 | 3565 | 1864 |
| 596 | 20240904 | 093700 | 1276031055 | 3565 | 3565 | 3570 | 3565 | 767 |
| 597 | 20240904 | 093600 | 1273295050 | 3565 | 3565 | 3570 | 3565 | 1212 |
| 598 | 20240904 | 093500 | 1268973770 | 3565 | 3565 | 3575 | 3565 | 1006 |
| 599 | 20240904 | 093400 | 1265386365 | 3565 | 3560 | 3565 | 3560 | 5652 |
| 600 | 20240904 | 093300 | 1245263435 | 3565 | 3575 | 3575 | 3560 | 3963 |
| 601 | 20240904 | 093200 | 1231141655 | 3570 | 3565 | 3575 | 3565 | 1366 |
| 602 | 20240904 | 093100 | 1226270865 | 3565 | 3560 | 3575 | 3560 | 3843 |
| 603 | 20240904 | 093000 | 1212582185 | 3560 | 3570 | 3575 | 3560 | 9221 |
| 604 | 20240904 | 092900 | 1179704125 | 3570 | 3575 | 3580 | 3570 | 2891 |
| 605 | 20240904 | 092800 | 1169381195 | 3580 | 3580 | 3585 | 3575 | 8515 |
| 606 | 20240904 | 092700 | 1138909985 | 3580 | 3575 | 3580 | 3575 | 2778 |
| 607 | 20240904 | 092600 | 1128969605 | 3575 | 3575 | 3580 | 3575 | 989 |
| 608 | 20240904 | 092500 | 1125433630 | 3580 | 3590 | 3590 | 3570 | 14892 |
| 609 | 20240904 | 092400 | 1072165405 | 3590 | 3580 | 3595 | 3580 | 3532 |
| 610 | 20240904 | 092300 | 1059515215 | 3580 | 3595 | 3595 | 3580 | 2642 |
| 611 | 20240904 | 092200 | 1050043985 | 3595 | 3585 | 3595 | 3585 | 1766 |
| 612 | 20240904 | 092100 | 1043709655 | 3585 | 3585 | 3590 | 3585 | 3108 |
| 613 | 20240904 | 092000 | 1032565435 | 3590 | 3590 | 3600 | 3580 | 12789 |
| 614 | 20240904 | 091900 | 986715100 | 3585 | 3625 | 3625 | 3585 | 17356 |
| 615 | 20240904 | 091800 | 924303480 | 3625 | 3625 | 3625 | 3615 | 169 |
| 616 | 20240904 | 091700 | 923691640 | 3625 | 3635 | 3640 | 3610 | 2207 |
| 617 | 20240904 | 091600 | 915700505 | 3635 | 3635 | 3635 | 3620 | 5947 |
| 618 | 20240904 | 091500 | 894125980 | 3635 | 3620 | 3640 | 3620 | 7989 |
| 619 | 20240904 | 091400 | 865118125 | 3620 | 3610 | 3620 | 3610 | 3174 |
| 620 | 20240904 | 091300 | 853649640 | 3610 | 3610 | 3620 | 3610 | 3798 |
| 621 | 20240904 | 091200 | 839922395 | 3610 | 3595 | 3615 | 3590 | 7112 |
| 622 | 20240904 | 091100 | 814347885 | 3595 | 3605 | 3610 | 3595 | 6735 |
| 623 | 20240904 | 091000 | 790101005 | 3610 | 3620 | 3620 | 3605 | 5713 |
| 624 | 20240904 | 090900 | 769487980 | 3610 | 3615 | 3620 | 3610 | 492 |
| 625 | 20240904 | 090800 | 767709585 | 3615 | 3620 | 3625 | 3600 | 5447 |
| 626 | 20240904 | 090700 | 748011855 | 3620 | 3610 | 3620 | 3600 | 2857 |
| 627 | 20240904 | 090600 | 737687860 | 3610 | 3620 | 3625 | 3610 | 4192 |
| 628 | 20240904 | 090500 | 722532195 | 3620 | 3640 | 3640 | 3620 | 4497 |
| 629 | 20240904 | 090400 | 706206015 | 3645 | 3640 | 3645 | 3635 | 10473 |
| 630 | 20240904 | 090300 | 668083300 | 3640 | 3630 | 3650 | 3600 | 15405 |
| 631 | 20240904 | 090200 | 612155365 | 3630 | 3585 | 3635 | 3580 | 24294 |
| 632 | 20240904 | 090100 | 524468785 | 3575 | 3575 | 3590 | 3550 | 24442 |
| 633 | 20240904 | 090000 | 437297660 | 3575 | 3610 | 3665 | 3575 | 103989 |