29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 190100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 3 | 20240905 | 190000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 4 | 20240905 | 185900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 5 | 20240905 | 185800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 6 | 20240905 | 185700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 7 | 20240905 | 185600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 8 | 20240905 | 185500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 9 | 20240905 | 185400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 10 | 20240905 | 185300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 11 | 20240905 | 185200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 12 | 20240905 | 185100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 13 | 20240905 | 185000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 14 | 20240905 | 184900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 15 | 20240905 | 184800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 16 | 20240905 | 184700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 17 | 20240905 | 184600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 18 | 20240905 | 184500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 19 | 20240905 | 184400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 20 | 20240905 | 184300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 21 | 20240905 | 184200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 22 | 20240905 | 184100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 23 | 20240905 | 184000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 24 | 20240905 | 183900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 25 | 20240905 | 183800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 26 | 20240905 | 183700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 27 | 20240905 | 183600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 28 | 20240905 | 183500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 29 | 20240905 | 183400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 30 | 20240905 | 183300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 31 | 20240905 | 183200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 32 | 20240905 | 183100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 33 | 20240905 | 183000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 34 | 20240905 | 182900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 35 | 20240905 | 182800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 36 | 20240905 | 182700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 37 | 20240905 | 182600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 38 | 20240905 | 182500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 39 | 20240905 | 182400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 40 | 20240905 | 182300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 41 | 20240905 | 182200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 42 | 20240905 | 182100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 43 | 20240905 | 182000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 44 | 20240905 | 181900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 45 | 20240905 | 181800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 46 | 20240905 | 181700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 47 | 20240905 | 181600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 48 | 20240905 | 181500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 49 | 20240905 | 181400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 50 | 20240905 | 181300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 51 | 20240905 | 181200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 52 | 20240905 | 181100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 53 | 20240905 | 181000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 54 | 20240905 | 180900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 55 | 20240905 | 180800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 56 | 20240905 | 180700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 57 | 20240905 | 180600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 58 | 20240905 | 180500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 59 | 20240905 | 180400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 60 | 20240905 | 180300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 61 | 20240905 | 180200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 62 | 20240905 | 180100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 63 | 20240905 | 180000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 64 | 20240905 | 175900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 65 | 20240905 | 175800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 66 | 20240905 | 175700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 67 | 20240905 | 175600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 68 | 20240905 | 175500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 69 | 20240905 | 175400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 70 | 20240905 | 175300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 71 | 20240905 | 175200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 72 | 20240905 | 175100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 73 | 20240905 | 175000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 74 | 20240905 | 174900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 75 | 20240905 | 174800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 76 | 20240905 | 174700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 77 | 20240905 | 174600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 78 | 20240905 | 174500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 79 | 20240905 | 174400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 80 | 20240905 | 174300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 81 | 20240905 | 174200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 82 | 20240905 | 174100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 83 | 20240905 | 174000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 84 | 20240905 | 173900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 85 | 20240905 | 173800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 86 | 20240905 | 173700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 87 | 20240905 | 173600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 88 | 20240905 | 173500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 89 | 20240905 | 173400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 90 | 20240905 | 173300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 91 | 20240905 | 173200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 92 | 20240905 | 173100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 93 | 20240905 | 173000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 94 | 20240905 | 172900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 95 | 20240905 | 172800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 96 | 20240905 | 172700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 97 | 20240905 | 172600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 98 | 20240905 | 172500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 99 | 20240905 | 172400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 100 | 20240905 | 172300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 101 | 20240905 | 172200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 102 | 20240905 | 172100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 103 | 20240905 | 172000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 104 | 20240905 | 171900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 105 | 20240905 | 171800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 106 | 20240905 | 171700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 107 | 20240905 | 171600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 108 | 20240905 | 171500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 109 | 20240905 | 171400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 110 | 20240905 | 171300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 111 | 20240905 | 171200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 112 | 20240905 | 171100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 113 | 20240905 | 171000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 114 | 20240905 | 170900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 115 | 20240905 | 170800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 116 | 20240905 | 170700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 117 | 20240905 | 170600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 118 | 20240905 | 170500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 119 | 20240905 | 170400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 120 | 20240905 | 170300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 121 | 20240905 | 170200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 122 | 20240905 | 170100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 123 | 20240905 | 170000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 124 | 20240905 | 165900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 125 | 20240905 | 165800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 126 | 20240905 | 165700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 127 | 20240905 | 165600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 128 | 20240905 | 165500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 129 | 20240905 | 165400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 130 | 20240905 | 165300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 131 | 20240905 | 165200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 132 | 20240905 | 165100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 133 | 20240905 | 165000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 134 | 20240905 | 164900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 135 | 20240905 | 164800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 136 | 20240905 | 164700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 137 | 20240905 | 164600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 138 | 20240905 | 164500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 139 | 20240905 | 164400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 140 | 20240905 | 164300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 141 | 20240905 | 164200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 142 | 20240905 | 164100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 143 | 20240905 | 164000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 144 | 20240905 | 163900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 145 | 20240905 | 163800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 146 | 20240905 | 163700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 147 | 20240905 | 163600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 148 | 20240905 | 163500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 149 | 20240905 | 163400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 150 | 20240905 | 163300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 151 | 20240905 | 163200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 152 | 20240905 | 163100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 153 | 20240905 | 163000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 154 | 20240905 | 162900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 155 | 20240905 | 162800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 156 | 20240905 | 162700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 157 | 20240905 | 162600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 158 | 20240905 | 162500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 159 | 20240905 | 162400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 160 | 20240905 | 162300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 161 | 20240905 | 162200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 162 | 20240905 | 162100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 163 | 20240905 | 162000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 164 | 20240905 | 161900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 165 | 20240905 | 161800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 166 | 20240905 | 161700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 167 | 20240905 | 161600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 168 | 20240905 | 161500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 169 | 20240905 | 161400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 170 | 20240905 | 161300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 171 | 20240905 | 161200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 172 | 20240905 | 161100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 173 | 20240905 | 161000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 174 | 20240905 | 160900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 175 | 20240905 | 160800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 176 | 20240905 | 160700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 177 | 20240905 | 160600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 178 | 20240905 | 160500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 179 | 20240905 | 160400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 180 | 20240905 | 160300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 181 | 20240905 | 160200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 182 | 20240905 | 160100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 183 | 20240905 | 160000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 184 | 20240905 | 155900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 185 | 20240905 | 155800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 186 | 20240905 | 155700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 187 | 20240905 | 155600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 188 | 20240905 | 155500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 189 | 20240905 | 155400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 190 | 20240905 | 155300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 191 | 20240905 | 155200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 192 | 20240905 | 155100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 193 | 20240905 | 155000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 194 | 20240905 | 154900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 195 | 20240905 | 154800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 196 | 20240905 | 154700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 197 | 20240905 | 154600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 198 | 20240905 | 154500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 199 | 20240905 | 154400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 200 | 20240905 | 154300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 201 | 20240905 | 154200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 202 | 20240905 | 154100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 203 | 20240905 | 154000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 204 | 20240905 | 153900 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 205 | 20240905 | 153800 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 206 | 20240905 | 153700 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 207 | 20240905 | 153600 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 208 | 20240905 | 153500 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 209 | 20240905 | 153400 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 210 | 20240905 | 153300 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 211 | 20240905 | 153200 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 0 |
| 212 | 20240905 | 153100 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 213 | 20240905 | 153000 | 1116457120 | 3760 | 3760 | 3760 | 3760 | 3442 |
| 214 | 20240905 | 152900 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 215 | 20240905 | 152800 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 216 | 20240905 | 152700 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 217 | 20240905 | 152600 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 218 | 20240905 | 152500 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 219 | 20240905 | 152400 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 220 | 20240905 | 152300 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 221 | 20240905 | 152200 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 222 | 20240905 | 152100 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 223 | 20240905 | 152000 | 1103515200 | 3760 | 3760 | 3760 | 3760 | 0 |
| 224 | 20240905 | 151900 | 1103515200 | 3760 | 3755 | 3760 | 3750 | 429 |
| 225 | 20240905 | 151800 | 1101903390 | 3750 | 3735 | 3750 | 3735 | 194 |
| 226 | 20240905 | 151700 | 1101176945 | 3750 | 3750 | 3750 | 3750 | 2 |
| 227 | 20240905 | 151600 | 1101169445 | 3730 | 3730 | 3730 | 3730 | 4 |
| 228 | 20240905 | 151500 | 1101154525 | 3730 | 3730 | 3730 | 3730 | 0 |
| 229 | 20240905 | 151400 | 1101154525 | 3730 | 3730 | 3730 | 3730 | 968 |
| 230 | 20240905 | 151300 | 1097543885 | 3730 | 3755 | 3755 | 3730 | 451 |
| 231 | 20240905 | 151200 | 1095856005 | 3760 | 3760 | 3760 | 3760 | 61 |
| 232 | 20240905 | 151100 | 1095626645 | 3765 | 3765 | 3765 | 3765 | 1 |
| 233 | 20240905 | 151000 | 1095622880 | 3760 | 3760 | 3760 | 3760 | 4 |
| 234 | 20240905 | 150900 | 1095607840 | 3770 | 3760 | 3770 | 3760 | 31 |
| 235 | 20240905 | 150800 | 1095491270 | 3760 | 3765 | 3765 | 3760 | 10 |
| 236 | 20240905 | 150700 | 1095453645 | 3765 | 3765 | 3765 | 3765 | 79 |
| 237 | 20240905 | 150600 | 1095156210 | 3765 | 3760 | 3765 | 3760 | 157 |
| 238 | 20240905 | 150500 | 1094565395 | 3760 | 3760 | 3760 | 3760 | 315 |
| 239 | 20240905 | 150400 | 1093380995 | 3760 | 3760 | 3760 | 3760 | 0 |
| 240 | 20240905 | 150300 | 1093380995 | 3760 | 3760 | 3760 | 3760 | 15 |
| 241 | 20240905 | 150200 | 1093324595 | 3760 | 3755 | 3760 | 3755 | 129 |
| 242 | 20240905 | 150100 | 1092839580 | 3755 | 3740 | 3755 | 3740 | 2156 |
| 243 | 20240905 | 150000 | 1084764675 | 3740 | 3740 | 3740 | 3740 | 0 |
| 244 | 20240905 | 145900 | 1084764675 | 3740 | 3740 | 3740 | 3740 | 0 |
| 245 | 20240905 | 145800 | 1084764675 | 3740 | 3745 | 3745 | 3740 | 110 |
| 246 | 20240905 | 145700 | 1084352775 | 3745 | 3745 | 3745 | 3745 | 100 |
| 247 | 20240905 | 145600 | 1083978275 | 3745 | 3745 | 3745 | 3745 | 334 |
| 248 | 20240905 | 145500 | 1082727445 | 3745 | 3745 | 3745 | 3745 | 0 |
| 249 | 20240905 | 145400 | 1082727445 | 3745 | 3730 | 3745 | 3730 | 248 |
| 250 | 20240905 | 145300 | 1081799345 | 3725 | 3710 | 3725 | 3710 | 27 |
| 251 | 20240905 | 145200 | 1081698800 | 3710 | 3740 | 3740 | 3710 | 1103 |
| 252 | 20240905 | 145100 | 1077588230 | 3745 | 3750 | 3750 | 3745 | 1228 |
| 253 | 20240905 | 145000 | 1072984370 | 3750 | 3745 | 3750 | 3745 | 7 |
| 254 | 20240905 | 144900 | 1072958150 | 3750 | 3750 | 3750 | 3750 | 101 |
| 255 | 20240905 | 144800 | 1072579400 | 3755 | 3755 | 3755 | 3755 | 1 |
| 256 | 20240905 | 144700 | 1072575645 | 3755 | 3745 | 3755 | 3745 | 96 |
| 257 | 20240905 | 144600 | 1072216115 | 3760 | 3760 | 3760 | 3760 | 4 |
| 258 | 20240905 | 144500 | 1072201075 | 3765 | 3765 | 3765 | 3765 | 515 |
| 259 | 20240905 | 144400 | 1070262100 | 3765 | 3770 | 3775 | 3765 | 70 |
| 260 | 20240905 | 144300 | 1069997925 | 3775 | 3760 | 3775 | 3760 | 148 |
| 261 | 20240905 | 144200 | 1069440510 | 3760 | 3735 | 3760 | 3735 | 73 |
| 262 | 20240905 | 144100 | 1069167780 | 3765 | 3765 | 3765 | 3765 | 0 |
| 263 | 20240905 | 144000 | 1069167780 | 3765 | 3750 | 3765 | 3750 | 1093 |
| 264 | 20240905 | 143900 | 1065061510 | 3750 | 3755 | 3755 | 3750 | 132 |
| 265 | 20240905 | 143800 | 1064565985 | 3755 | 3755 | 3755 | 3755 | 0 |
| 266 | 20240905 | 143700 | 1064565985 | 3755 | 3755 | 3755 | 3755 | 9 |
| 267 | 20240905 | 143600 | 1064532190 | 3750 | 3750 | 3750 | 3750 | 0 |
| 268 | 20240905 | 143500 | 1064532190 | 3750 | 3750 | 3750 | 3750 | 1130 |
| 269 | 20240905 | 143400 | 1060294690 | 3750 | 3745 | 3750 | 3745 | 200 |
| 270 | 20240905 | 143300 | 1059544940 | 3750 | 3750 | 3750 | 3750 | 0 |
| 271 | 20240905 | 143200 | 1059544940 | 3750 | 3740 | 3750 | 3740 | 114 |
| 272 | 20240905 | 143100 | 1059117895 | 3740 | 3740 | 3740 | 3740 | 502 |
| 273 | 20240905 | 143000 | 1057240415 | 3740 | 3740 | 3740 | 3740 | 4 |
| 274 | 20240905 | 142900 | 1057225455 | 3740 | 3735 | 3740 | 3735 | 380 |
| 275 | 20240905 | 142800 | 1055805945 | 3735 | 3735 | 3735 | 3735 | 9 |
| 276 | 20240905 | 142700 | 1055772330 | 3735 | 3735 | 3735 | 3735 | 4 |
| 277 | 20240905 | 142600 | 1055757390 | 3735 | 3740 | 3740 | 3730 | 191 |
| 278 | 20240905 | 142500 | 1055044290 | 3740 | 3740 | 3740 | 3740 | 4 |
| 279 | 20240905 | 142400 | 1055029330 | 3740 | 3740 | 3740 | 3740 | 163 |
| 280 | 20240905 | 142300 | 1054419710 | 3740 | 3740 | 3740 | 3740 | 4 |
| 281 | 20240905 | 142200 | 1054404750 | 3740 | 3740 | 3740 | 3740 | 4 |
| 282 | 20240905 | 142100 | 1054389790 | 3740 | 3740 | 3740 | 3740 | 4 |
| 283 | 20240905 | 142000 | 1054374830 | 3740 | 3745 | 3745 | 3740 | 4 |
| 284 | 20240905 | 141900 | 1054359860 | 3750 | 3750 | 3750 | 3750 | 39 |
| 285 | 20240905 | 141800 | 1054213610 | 3750 | 3735 | 3750 | 3720 | 109 |
| 286 | 20240905 | 141700 | 1053807860 | 3735 | 3735 | 3735 | 3735 | 5 |
| 287 | 20240905 | 141600 | 1053789185 | 3735 | 3735 | 3735 | 3735 | 1 |
| 288 | 20240905 | 141500 | 1053785450 | 3720 | 3720 | 3720 | 3720 | 0 |
| 289 | 20240905 | 141400 | 1053785450 | 3720 | 3715 | 3720 | 3710 | 17 |
| 290 | 20240905 | 141300 | 1053722330 | 3710 | 3710 | 3710 | 3710 | 0 |
| 291 | 20240905 | 141200 | 1053722330 | 3710 | 3710 | 3710 | 3710 | 1200 |
| 292 | 20240905 | 141100 | 1049270330 | 3710 | 3710 | 3710 | 3710 | 87 |
| 293 | 20240905 | 141000 | 1048947560 | 3710 | 3710 | 3710 | 3710 | 10 |
| 294 | 20240905 | 140900 | 1048910460 | 3705 | 3735 | 3735 | 3705 | 881 |
| 295 | 20240905 | 140800 | 1045632230 | 3730 | 3730 | 3730 | 3725 | 179 |
| 296 | 20240905 | 140700 | 1044964995 | 3730 | 3740 | 3740 | 3730 | 1409 |
| 297 | 20240905 | 140600 | 1039707535 | 3740 | 3750 | 3750 | 3740 | 924 |
| 298 | 20240905 | 140500 | 1036249900 | 3745 | 3750 | 3750 | 3745 | 88 |
| 299 | 20240905 | 140400 | 1035920175 | 3750 | 3750 | 3750 | 3750 | 0 |
| 300 | 20240905 | 140300 | 1035920175 | 3750 | 3745 | 3750 | 3745 | 309 |
| 301 | 20240905 | 140200 | 1034762425 | 3745 | 3745 | 3745 | 3745 | 131 |
| 302 | 20240905 | 140100 | 1034271830 | 3745 | 3750 | 3750 | 3745 | 26 |
| 303 | 20240905 | 140000 | 1034174445 | 3750 | 3750 | 3750 | 3750 | 209 |
| 304 | 20240905 | 135900 | 1033390695 | 3750 | 3755 | 3755 | 3750 | 1316 |
| 305 | 20240905 | 135800 | 1028451740 | 3755 | 3755 | 3755 | 3755 | 79 |
| 306 | 20240905 | 135700 | 1028155095 | 3755 | 3760 | 3760 | 3755 | 185 |
| 307 | 20240905 | 135600 | 1027460385 | 3755 | 3765 | 3765 | 3755 | 316 |
| 308 | 20240905 | 135500 | 1026273575 | 3760 | 3760 | 3760 | 3760 | 255 |
| 309 | 20240905 | 135400 | 1025314775 | 3765 | 3765 | 3765 | 3765 | 245 |
| 310 | 20240905 | 135300 | 1024392350 | 3760 | 3790 | 3790 | 3760 | 663 |
| 311 | 20240905 | 135200 | 1021896545 | 3790 | 3790 | 3790 | 3790 | 0 |
| 312 | 20240905 | 135100 | 1021896545 | 3790 | 3760 | 3790 | 3760 | 1946 |
| 313 | 20240905 | 135000 | 1014521295 | 3790 | 3785 | 3790 | 3785 | 253 |
| 314 | 20240905 | 134900 | 1013563680 | 3785 | 3755 | 3785 | 3755 | 4 |
| 315 | 20240905 | 134800 | 1013548600 | 3790 | 3765 | 3790 | 3755 | 3132 |
| 316 | 20240905 | 134700 | 1001767700 | 3765 | 3800 | 3800 | 3765 | 332 |
| 317 | 20240905 | 134600 | 1000509910 | 3800 | 3800 | 3800 | 3800 | 1 |
| 318 | 20240905 | 134500 | 1000506110 | 3800 | 3795 | 3800 | 3795 | 200 |
| 319 | 20240905 | 134400 | 999747075 | 3795 | 3790 | 3795 | 3790 | 110 |
| 320 | 20240905 | 134300 | 999330045 | 3790 | 3780 | 3790 | 3780 | 1581 |
| 321 | 20240905 | 134200 | 993340725 | 3780 | 3775 | 3780 | 3775 | 437 |
| 322 | 20240905 | 134100 | 991689125 | 3760 | 3780 | 3780 | 3760 | 310 |
| 323 | 20240905 | 134000 | 990517985 | 3780 | 3775 | 3780 | 3775 | 272 |
| 324 | 20240905 | 133900 | 989490300 | 3775 | 3775 | 3775 | 3775 | 182 |
| 325 | 20240905 | 133800 | 988803250 | 3775 | 3775 | 3775 | 3775 | 529 |
| 326 | 20240905 | 133700 | 986806275 | 3775 | 3770 | 3775 | 3770 | 61 |
| 327 | 20240905 | 133600 | 986576015 | 3765 | 3765 | 3765 | 3750 | 156 |
| 328 | 20240905 | 133500 | 985989875 | 3760 | 3760 | 3760 | 3760 | 1 |
| 329 | 20240905 | 133400 | 985986115 | 3765 | 3750 | 3765 | 3750 | 4 |
| 330 | 20240905 | 133300 | 985971100 | 3750 | 3755 | 3755 | 3750 | 1500 |
| 331 | 20240905 | 133200 | 980339440 | 3755 | 3755 | 3760 | 3755 | 107 |
| 332 | 20240905 | 133100 | 979937645 | 3755 | 3755 | 3755 | 3755 | 1 |
| 333 | 20240905 | 133000 | 979933890 | 3780 | 3780 | 3780 | 3750 | 647 |
| 334 | 20240905 | 132900 | 977488285 | 3780 | 3780 | 3780 | 3780 | 0 |
| 335 | 20240905 | 132800 | 977488285 | 3780 | 3775 | 3780 | 3775 | 317 |
| 336 | 20240905 | 132700 | 976291375 | 3775 | 3775 | 3775 | 3775 | 68 |
| 337 | 20240905 | 132600 | 976034675 | 3780 | 3775 | 3780 | 3750 | 971 |
| 338 | 20240905 | 132500 | 972374955 | 3780 | 3770 | 3780 | 3770 | 338 |
| 339 | 20240905 | 132400 | 971100555 | 3770 | 3770 | 3770 | 3770 | 672 |
| 340 | 20240905 | 132300 | 968567115 | 3770 | 3770 | 3770 | 3770 | 14 |
| 341 | 20240905 | 132200 | 968514335 | 3765 | 3760 | 3765 | 3760 | 1171 |
| 342 | 20240905 | 132100 | 964105535 | 3745 | 3745 | 3745 | 3745 | 509 |
| 343 | 20240905 | 132000 | 962199330 | 3740 | 3765 | 3765 | 3735 | 745 |
| 344 | 20240905 | 131900 | 959412275 | 3730 | 3750 | 3760 | 3730 | 3754 |
| 345 | 20240905 | 131800 | 945365750 | 3750 | 3725 | 3750 | 3725 | 7688 |
| 346 | 20240905 | 131700 | 916574690 | 3725 | 3715 | 3725 | 3715 | 401 |
| 347 | 20240905 | 131600 | 915084965 | 3715 | 3715 | 3715 | 3715 | 48 |
| 348 | 20240905 | 131500 | 914906645 | 3715 | 3715 | 3715 | 3715 | 73 |
| 349 | 20240905 | 131400 | 914635450 | 3715 | 3715 | 3715 | 3715 | 45 |
| 350 | 20240905 | 131300 | 914468275 | 3715 | 3715 | 3715 | 3715 | 0 |
| 351 | 20240905 | 131200 | 914468275 | 3715 | 3715 | 3715 | 3715 | 310 |
| 352 | 20240905 | 131100 | 913316625 | 3715 | 3715 | 3715 | 3715 | 183 |
| 353 | 20240905 | 131000 | 912636780 | 3725 | 3725 | 3725 | 3725 | 1 |
| 354 | 20240905 | 130900 | 912633055 | 3710 | 3720 | 3725 | 3710 | 392 |
| 355 | 20240905 | 130800 | 911176315 | 3720 | 3695 | 3720 | 3695 | 393 |
| 356 | 20240905 | 130700 | 909724155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 357 | 20240905 | 130600 | 909724155 | 3695 | 3695 | 3695 | 3695 | 0 |
| 358 | 20240905 | 130500 | 909724155 | 3695 | 3710 | 3710 | 3695 | 1955 |
| 359 | 20240905 | 130400 | 902498635 | 3715 | 3710 | 3715 | 3710 | 1001 |
| 360 | 20240905 | 130300 | 898779925 | 3710 | 3710 | 3710 | 3710 | 700 |
| 361 | 20240905 | 130200 | 896182925 | 3695 | 3695 | 3695 | 3695 | 137 |
| 362 | 20240905 | 130100 | 895676710 | 3695 | 3695 | 3695 | 3695 | 197 |
| 363 | 20240905 | 130000 | 894948795 | 3695 | 3690 | 3695 | 3690 | 700 |
| 364 | 20240905 | 125900 | 892365300 | 3690 | 3690 | 3690 | 3690 | 726 |
| 365 | 20240905 | 125800 | 889686360 | 3690 | 3700 | 3700 | 3690 | 635 |
| 366 | 20240905 | 125700 | 887338960 | 3695 | 3695 | 3695 | 3695 | 763 |
| 367 | 20240905 | 125600 | 884519675 | 3695 | 3695 | 3695 | 3695 | 611 |
| 368 | 20240905 | 125500 | 882262030 | 3690 | 3695 | 3695 | 3690 | 2041 |
| 369 | 20240905 | 125400 | 874730735 | 3690 | 3710 | 3710 | 3690 | 278 |
| 370 | 20240905 | 125300 | 873699435 | 3690 | 3690 | 3690 | 3690 | 671 |
| 371 | 20240905 | 125200 | 871223445 | 3710 | 3695 | 3710 | 3690 | 4274 |
| 372 | 20240905 | 125100 | 855444180 | 3695 | 3695 | 3695 | 3695 | 50 |
| 373 | 20240905 | 125000 | 855259430 | 3695 | 3695 | 3695 | 3695 | 591 |
| 374 | 20240905 | 124900 | 853075685 | 3700 | 3700 | 3700 | 3700 | 294 |
| 375 | 20240905 | 124800 | 851987885 | 3725 | 3725 | 3725 | 3725 | 0 |
| 376 | 20240905 | 124700 | 851987885 | 3725 | 3725 | 3725 | 3725 | 0 |
| 377 | 20240905 | 124600 | 851987885 | 3725 | 3725 | 3725 | 3725 | 0 |
| 378 | 20240905 | 124500 | 851987885 | 3725 | 3725 | 3725 | 3725 | 0 |
| 379 | 20240905 | 124400 | 851987885 | 3725 | 3720 | 3725 | 3720 | 98 |
| 380 | 20240905 | 124300 | 851622930 | 3700 | 3725 | 3725 | 3700 | 10 |
| 381 | 20240905 | 124200 | 851585905 | 3700 | 3700 | 3700 | 3700 | 625 |
| 382 | 20240905 | 124100 | 849273405 | 3700 | 3700 | 3700 | 3700 | 5 |
| 383 | 20240905 | 124000 | 849254905 | 3690 | 3725 | 3730 | 3690 | 608 |
| 384 | 20240905 | 123900 | 847011310 | 3690 | 3705 | 3710 | 3690 | 1262 |
| 385 | 20240905 | 123800 | 842347215 | 3730 | 3730 | 3730 | 3730 | 0 |
| 386 | 20240905 | 123700 | 842347215 | 3730 | 3730 | 3730 | 3730 | 34 |
| 387 | 20240905 | 123600 | 842220395 | 3730 | 3730 | 3730 | 3730 | 31 |
| 388 | 20240905 | 123500 | 842104765 | 3705 | 3705 | 3705 | 3705 | 1899 |
| 389 | 20240905 | 123400 | 835068970 | 3735 | 3735 | 3735 | 3735 | 106 |
| 390 | 20240905 | 123300 | 834673060 | 3720 | 3720 | 3720 | 3720 | 541 |
| 391 | 20240905 | 123200 | 832660540 | 3720 | 3720 | 3720 | 3720 | 50 |
| 392 | 20240905 | 123100 | 832474540 | 3720 | 3720 | 3720 | 3720 | 884 |
| 393 | 20240905 | 123000 | 829186060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 394 | 20240905 | 122900 | 829186060 | 3720 | 3720 | 3720 | 3720 | 0 |
| 395 | 20240905 | 122800 | 829186060 | 3720 | 3720 | 3720 | 3720 | 177 |
| 396 | 20240905 | 122700 | 828527620 | 3720 | 3720 | 3720 | 3720 | 0 |
| 397 | 20240905 | 122600 | 828527620 | 3720 | 3710 | 3720 | 3710 | 2315 |
| 398 | 20240905 | 122500 | 819930805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 399 | 20240905 | 122400 | 819930805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 400 | 20240905 | 122300 | 819930805 | 3690 | 3690 | 3690 | 3690 | 0 |
| 401 | 20240905 | 122200 | 819930805 | 3690 | 3690 | 3690 | 3690 | 12 |
| 402 | 20240905 | 122100 | 819886525 | 3715 | 3715 | 3715 | 3715 | 0 |
| 403 | 20240905 | 122000 | 819886525 | 3715 | 3715 | 3715 | 3715 | 250 |
| 404 | 20240905 | 121900 | 818957775 | 3715 | 3710 | 3715 | 3710 | 8020 |
| 405 | 20240905 | 121800 | 789166265 | 3710 | 3710 | 3710 | 3710 | 0 |
| 406 | 20240905 | 121700 | 789166265 | 3710 | 3715 | 3715 | 3710 | 200 |
| 407 | 20240905 | 121600 | 788423765 | 3715 | 3715 | 3715 | 3715 | 1 |
| 408 | 20240905 | 121500 | 788420050 | 3685 | 3685 | 3685 | 3685 | 0 |
| 409 | 20240905 | 121400 | 788420050 | 3685 | 3695 | 3695 | 3685 | 1530 |
| 410 | 20240905 | 121300 | 782778540 | 3715 | 3715 | 3715 | 3715 | 21 |
| 411 | 20240905 | 121200 | 782700525 | 3715 | 3715 | 3715 | 3715 | 1 |
| 412 | 20240905 | 121100 | 782696810 | 3720 | 3715 | 3720 | 3695 | 19325 |
| 413 | 20240905 | 121000 | 710979385 | 3715 | 3725 | 3725 | 3715 | 1836 |
| 414 | 20240905 | 120900 | 704150495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 415 | 20240905 | 120800 | 704150495 | 3720 | 3720 | 3720 | 3720 | 0 |
| 416 | 20240905 | 120700 | 704150495 | 3720 | 3720 | 3720 | 3720 | 61 |
| 417 | 20240905 | 120600 | 703923575 | 3720 | 3720 | 3720 | 3720 | 23 |
| 418 | 20240905 | 120500 | 703838015 | 3720 | 3720 | 3720 | 3720 | 0 |
| 419 | 20240905 | 120400 | 703838015 | 3720 | 3720 | 3720 | 3720 | 100 |
| 420 | 20240905 | 120300 | 703466015 | 3720 | 3720 | 3720 | 3720 | 0 |
| 421 | 20240905 | 120200 | 703466015 | 3720 | 3725 | 3725 | 3720 | 950 |
| 422 | 20240905 | 120100 | 699932010 | 3720 | 3720 | 3720 | 3720 | 124 |
| 423 | 20240905 | 120000 | 699470730 | 3720 | 3730 | 3730 | 3720 | 324 |
| 424 | 20240905 | 115900 | 698265000 | 3720 | 3720 | 3720 | 3720 | 46 |
| 425 | 20240905 | 115800 | 698093880 | 3730 | 3730 | 3730 | 3730 | 61 |
| 426 | 20240905 | 115700 | 697866350 | 3720 | 3720 | 3720 | 3720 | 0 |
| 427 | 20240905 | 115600 | 697866350 | 3720 | 3720 | 3720 | 3720 | 269 |
| 428 | 20240905 | 115500 | 696865670 | 3715 | 3715 | 3715 | 3715 | 1 |
| 429 | 20240905 | 115400 | 696861955 | 3720 | 3720 | 3720 | 3720 | 1009 |
| 430 | 20240905 | 115300 | 693108475 | 3730 | 3730 | 3730 | 3730 | 0 |
| 431 | 20240905 | 115200 | 693108475 | 3730 | 3730 | 3730 | 3730 | 0 |
| 432 | 20240905 | 115100 | 693108475 | 3730 | 3735 | 3735 | 3730 | 100 |
| 433 | 20240905 | 115000 | 692735375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 434 | 20240905 | 114900 | 692735375 | 3735 | 3735 | 3735 | 3735 | 0 |
| 435 | 20240905 | 114800 | 692735375 | 3735 | 3735 | 3735 | 3735 | 100 |
| 436 | 20240905 | 114700 | 692361875 | 3735 | 3735 | 3735 | 3735 | 383 |
| 437 | 20240905 | 114600 | 690931370 | 3730 | 3730 | 3730 | 3730 | 0 |
| 438 | 20240905 | 114500 | 690931370 | 3730 | 3730 | 3730 | 3730 | 60 |
| 439 | 20240905 | 114400 | 690707570 | 3735 | 3735 | 3735 | 3735 | 0 |
| 440 | 20240905 | 114300 | 690707570 | 3735 | 3730 | 3735 | 3730 | 1665 |
| 441 | 20240905 | 114200 | 684496120 | 3730 | 3730 | 3730 | 3715 | 1015 |
| 442 | 20240905 | 114100 | 680717670 | 3730 | 3730 | 3730 | 3730 | 123 |
| 443 | 20240905 | 114000 | 680258880 | 3730 | 3730 | 3730 | 3730 | 0 |
| 444 | 20240905 | 113900 | 680258880 | 3730 | 3730 | 3730 | 3730 | 0 |
| 445 | 20240905 | 113800 | 680258880 | 3730 | 3730 | 3730 | 3730 | 1 |
| 446 | 20240905 | 113700 | 680255150 | 3715 | 3715 | 3715 | 3715 | 74 |
| 447 | 20240905 | 113600 | 679980240 | 3715 | 3715 | 3715 | 3715 | 0 |
| 448 | 20240905 | 113500 | 679980240 | 3715 | 3715 | 3715 | 3715 | 0 |
| 449 | 20240905 | 113400 | 679980240 | 3715 | 3715 | 3715 | 3715 | 338 |
| 450 | 20240905 | 113300 | 678724570 | 3715 | 3720 | 3720 | 3715 | 934 |
| 451 | 20240905 | 113200 | 675253760 | 3715 | 3715 | 3715 | 3715 | 10 |
| 452 | 20240905 | 113100 | 675216610 | 3715 | 3715 | 3715 | 3715 | 12 |
| 453 | 20240905 | 113000 | 675172030 | 3715 | 3735 | 3735 | 3715 | 120 |
| 454 | 20240905 | 112900 | 674724630 | 3735 | 3735 | 3735 | 3735 | 133 |
| 455 | 20240905 | 112800 | 674227875 | 3735 | 3735 | 3735 | 3735 | 378 |
| 456 | 20240905 | 112700 | 672816045 | 3735 | 3735 | 3735 | 3735 | 0 |
| 457 | 20240905 | 112600 | 672816045 | 3735 | 3735 | 3735 | 3735 | 278 |
| 458 | 20240905 | 112500 | 671777715 | 3735 | 3735 | 3735 | 3730 | 2230 |
| 459 | 20240905 | 112400 | 663448730 | 3735 | 3735 | 3735 | 3715 | 129 |
| 460 | 20240905 | 112300 | 662967795 | 3715 | 3715 | 3715 | 3715 | 8 |
| 461 | 20240905 | 112200 | 662938075 | 3710 | 3720 | 3720 | 3710 | 145 |
| 462 | 20240905 | 112100 | 662399515 | 3740 | 3740 | 3740 | 3740 | 160 |
| 463 | 20240905 | 112000 | 661801115 | 3740 | 3745 | 3745 | 3715 | 157 |
| 464 | 20240905 | 111900 | 661217155 | 3715 | 3745 | 3745 | 3715 | 26 |
| 465 | 20240905 | 111800 | 661120510 | 3745 | 3720 | 3745 | 3720 | 1590 |
| 466 | 20240905 | 111700 | 655204660 | 3720 | 3725 | 3725 | 3720 | 467 |
| 467 | 20240905 | 111600 | 653467395 | 3745 | 3735 | 3745 | 3720 | 1216 |
| 468 | 20240905 | 111500 | 648937570 | 3735 | 3735 | 3735 | 3735 | 0 |
| 469 | 20240905 | 111400 | 648937570 | 3735 | 3735 | 3735 | 3735 | 64 |
| 470 | 20240905 | 111300 | 648698530 | 3735 | 3730 | 3735 | 3730 | 546 |
| 471 | 20240905 | 111200 | 646661720 | 3730 | 3730 | 3730 | 3730 | 101 |
| 472 | 20240905 | 111100 | 646284990 | 3735 | 3735 | 3735 | 3735 | 1 |
| 473 | 20240905 | 111000 | 646281255 | 3730 | 3725 | 3730 | 3725 | 170 |
| 474 | 20240905 | 110900 | 645647205 | 3735 | 3735 | 3735 | 3735 | 25 |
| 475 | 20240905 | 110800 | 645553830 | 3735 | 3735 | 3735 | 3725 | 454 |
| 476 | 20240905 | 110700 | 643859535 | 3735 | 3725 | 3735 | 3725 | 92 |
| 477 | 20240905 | 110600 | 643516765 | 3725 | 3725 | 3725 | 3725 | 24 |
| 478 | 20240905 | 110500 | 643427365 | 3725 | 3725 | 3725 | 3725 | 1880 |
| 479 | 20240905 | 110400 | 636424365 | 3725 | 3735 | 3735 | 3725 | 400 |
| 480 | 20240905 | 110300 | 634934265 | 3745 | 3745 | 3745 | 3745 | 10 |
| 481 | 20240905 | 110200 | 634896815 | 3725 | 3725 | 3725 | 3725 | 54 |
| 482 | 20240905 | 110100 | 634695665 | 3725 | 3740 | 3740 | 3725 | 500 |
| 483 | 20240905 | 110000 | 632831255 | 3740 | 3740 | 3740 | 3740 | 0 |
| 484 | 20240905 | 105900 | 632831255 | 3740 | 3750 | 3750 | 3740 | 2973 |
| 485 | 20240905 | 105800 | 621707295 | 3760 | 3760 | 3760 | 3750 | 969 |
| 486 | 20240905 | 105700 | 618070635 | 3760 | 3770 | 3770 | 3750 | 1109 |
| 487 | 20240905 | 105600 | 613911475 | 3750 | 3750 | 3750 | 3750 | 0 |
| 488 | 20240905 | 105500 | 613911475 | 3750 | 3750 | 3750 | 3750 | 79 |
| 489 | 20240905 | 105400 | 613615225 | 3770 | 3750 | 3770 | 3750 | 193 |
| 490 | 20240905 | 105300 | 612888570 | 3750 | 3770 | 3770 | 3750 | 137 |
| 491 | 20240905 | 105200 | 612374180 | 3775 | 3775 | 3775 | 3775 | 0 |
| 492 | 20240905 | 105100 | 612374180 | 3775 | 3775 | 3775 | 3775 | 100 |
| 493 | 20240905 | 105000 | 611996680 | 3775 | 3770 | 3775 | 3770 | 45 |
| 494 | 20240905 | 104900 | 611826875 | 3775 | 3775 | 3775 | 3775 | 190 |
| 495 | 20240905 | 104800 | 611109625 | 3750 | 3750 | 3750 | 3750 | 75 |
| 496 | 20240905 | 104700 | 610828375 | 3780 | 3780 | 3780 | 3780 | 1 |
| 497 | 20240905 | 104600 | 610824595 | 3775 | 3765 | 3775 | 3760 | 378 |
| 498 | 20240905 | 104500 | 609400950 | 3765 | 3765 | 3770 | 3765 | 637 |
| 499 | 20240905 | 104400 | 607002325 | 3770 | 3790 | 3790 | 3770 | 147 |
| 500 | 20240905 | 104300 | 606448090 | 3780 | 3785 | 3785 | 3780 | 2778 |
| 501 | 20240905 | 104200 | 595938555 | 3785 | 3790 | 3790 | 3785 | 53 |
| 502 | 20240905 | 104100 | 595737945 | 3785 | 3785 | 3785 | 3785 | 0 |
| 503 | 20240905 | 104000 | 595737945 | 3785 | 3790 | 3810 | 3785 | 518 |
| 504 | 20240905 | 103900 | 593776225 | 3790 | 3790 | 3810 | 3790 | 1387 |
| 505 | 20240905 | 103800 | 588519475 | 3810 | 3810 | 3810 | 3810 | 7 |
| 506 | 20240905 | 103700 | 588492805 | 3810 | 3815 | 3815 | 3810 | 339 |
| 507 | 20240905 | 103600 | 587200170 | 3815 | 3815 | 3815 | 3815 | 129 |
| 508 | 20240905 | 103500 | 586708035 | 3815 | 3790 | 3815 | 3790 | 606 |
| 509 | 20240905 | 103400 | 584403575 | 3815 | 3795 | 3815 | 3785 | 6423 |
| 510 | 20240905 | 103300 | 560062860 | 3825 | 3795 | 3830 | 3795 | 643 |
| 511 | 20240905 | 103200 | 557617705 | 3800 | 3800 | 3800 | 3800 | 295 |
| 512 | 20240905 | 103100 | 556496705 | 3800 | 3810 | 3810 | 3800 | 815 |
| 513 | 20240905 | 103000 | 553396715 | 3840 | 3850 | 3850 | 3810 | 1595 |
| 514 | 20240905 | 102900 | 547256855 | 3850 | 3780 | 3850 | 3780 | 30705 |
| 515 | 20240905 | 102800 | 430401975 | 3775 | 3775 | 3775 | 3775 | 128 |
| 516 | 20240905 | 102700 | 429918775 | 3780 | 3775 | 3780 | 3775 | 162 |
| 517 | 20240905 | 102600 | 429307075 | 3770 | 3770 | 3775 | 3770 | 51 |
| 518 | 20240905 | 102500 | 429114800 | 3775 | 3775 | 3775 | 3775 | 12 |
| 519 | 20240905 | 102400 | 429069500 | 3775 | 3775 | 3775 | 3775 | 3 |
| 520 | 20240905 | 102300 | 429058175 | 3780 | 3780 | 3780 | 3780 | 30 |
| 521 | 20240905 | 102200 | 428944775 | 3780 | 3785 | 3795 | 3780 | 2560 |
| 522 | 20240905 | 102100 | 419259005 | 3780 | 3775 | 3785 | 3775 | 497 |
| 523 | 20240905 | 102000 | 417381860 | 3775 | 3770 | 3775 | 3770 | 161 |
| 524 | 20240905 | 101900 | 416774865 | 3765 | 3765 | 3765 | 3765 | 30 |
| 525 | 20240905 | 101800 | 416661915 | 3760 | 3760 | 3775 | 3760 | 23 |
| 526 | 20240905 | 101700 | 416575185 | 3765 | 3765 | 3765 | 3765 | 68 |
| 527 | 20240905 | 101600 | 416319165 | 3765 | 3760 | 3765 | 3760 | 18 |
| 528 | 20240905 | 101500 | 416251470 | 3760 | 3760 | 3760 | 3760 | 91 |
| 529 | 20240905 | 101400 | 415909310 | 3780 | 3770 | 3780 | 3770 | 39 |
| 530 | 20240905 | 101300 | 415762115 | 3770 | 3770 | 3770 | 3770 | 880 |
| 531 | 20240905 | 101200 | 412444515 | 3755 | 3740 | 3770 | 3735 | 2866 |
| 532 | 20240905 | 101100 | 401671035 | 3740 | 3750 | 3750 | 3725 | 1389 |
| 533 | 20240905 | 101000 | 396490395 | 3750 | 3750 | 3750 | 3750 | 99 |
| 534 | 20240905 | 100900 | 396119145 | 3770 | 3770 | 3770 | 3770 | 200 |
| 535 | 20240905 | 100800 | 395365145 | 3770 | 3770 | 3770 | 3770 | 100 |
| 536 | 20240905 | 100700 | 394988145 | 3770 | 3770 | 3770 | 3770 | 110 |
| 537 | 20240905 | 100600 | 394573445 | 3760 | 3770 | 3770 | 3760 | 184 |
| 538 | 20240905 | 100500 | 393880265 | 3770 | 3770 | 3770 | 3770 | 101 |
| 539 | 20240905 | 100400 | 393499495 | 3750 | 3770 | 3770 | 3750 | 690 |
| 540 | 20240905 | 100300 | 390901295 | 3770 | 3765 | 3770 | 3765 | 1094 |
| 541 | 20240905 | 100200 | 386780130 | 3760 | 3745 | 3760 | 3745 | 1581 |
| 542 | 20240905 | 100100 | 380844290 | 3745 | 3725 | 3745 | 3725 | 315 |
| 543 | 20240905 | 100000 | 379664915 | 3725 | 3725 | 3725 | 3725 | 68 |
| 544 | 20240905 | 095900 | 379411615 | 3725 | 3735 | 3735 | 3725 | 1388 |
| 545 | 20240905 | 095800 | 374238820 | 3740 | 3750 | 3750 | 3740 | 329 |
| 546 | 20240905 | 095700 | 373008330 | 3750 | 3755 | 3755 | 3750 | 8 |
| 547 | 20240905 | 095600 | 372978295 | 3755 | 3745 | 3755 | 3745 | 565 |
| 548 | 20240905 | 095500 | 370861550 | 3740 | 3740 | 3740 | 3720 | 4499 |
| 549 | 20240905 | 095400 | 354090375 | 3740 | 3740 | 3755 | 3735 | 7935 |
| 550 | 20240905 | 095300 | 324413910 | 3740 | 3750 | 3750 | 3740 | 2203 |
| 551 | 20240905 | 095200 | 316167515 | 3750 | 3760 | 3770 | 3750 | 375 |
| 552 | 20240905 | 095100 | 314759450 | 3760 | 3760 | 3760 | 3760 | 201 |
| 553 | 20240905 | 095000 | 314003690 | 3770 | 3765 | 3770 | 3765 | 495 |
| 554 | 20240905 | 094900 | 312139830 | 3770 | 3775 | 3775 | 3770 | 80 |
| 555 | 20240905 | 094800 | 311838130 | 3775 | 3785 | 3785 | 3775 | 41 |
| 556 | 20240905 | 094700 | 311683345 | 3785 | 3785 | 3785 | 3785 | 783 |
| 557 | 20240905 | 094600 | 308719690 | 3785 | 3790 | 3790 | 3785 | 2372 |
| 558 | 20240905 | 094500 | 299741235 | 3790 | 3800 | 3800 | 3790 | 143 |
| 559 | 20240905 | 094400 | 299198215 | 3800 | 3795 | 3800 | 3795 | 1306 |
| 560 | 20240905 | 094300 | 294238905 | 3795 | 3795 | 3795 | 3790 | 231 |
| 561 | 20240905 | 094200 | 293362660 | 3795 | 3785 | 3795 | 3785 | 153 |
| 562 | 20240905 | 094100 | 292782475 | 3785 | 3780 | 3785 | 3775 | 1326 |
| 563 | 20240905 | 094000 | 287764195 | 3775 | 3765 | 3775 | 3765 | 563 |
| 564 | 20240905 | 093900 | 285639860 | 3770 | 3770 | 3770 | 3765 | 1251 |
| 565 | 20240905 | 093800 | 280928210 | 3770 | 3795 | 3795 | 3765 | 4758 |
| 566 | 20240905 | 093700 | 262983630 | 3795 | 3795 | 3800 | 3770 | 528 |
| 567 | 20240905 | 093600 | 260985280 | 3800 | 3775 | 3800 | 3770 | 3675 |
| 568 | 20240905 | 093500 | 247052870 | 3780 | 3775 | 3780 | 3775 | 715 |
| 569 | 20240905 | 093400 | 244353655 | 3775 | 3770 | 3775 | 3765 | 2215 |
| 570 | 20240905 | 093300 | 235993040 | 3775 | 3765 | 3775 | 3760 | 315 |
| 571 | 20240905 | 093200 | 234804575 | 3765 | 3770 | 3775 | 3760 | 661 |
| 572 | 20240905 | 093100 | 232312645 | 3775 | 3760 | 3775 | 3760 | 629 |
| 573 | 20240905 | 093000 | 229941715 | 3775 | 3760 | 3775 | 3760 | 1735 |
| 574 | 20240905 | 092900 | 223417590 | 3760 | 3775 | 3775 | 3760 | 153 |
| 575 | 20240905 | 092800 | 222841940 | 3755 | 3775 | 3775 | 3755 | 428 |
| 576 | 20240905 | 092700 | 221230135 | 3770 | 3790 | 3800 | 3770 | 7791 |
| 577 | 20240905 | 092600 | 191712460 | 3790 | 3770 | 3790 | 3770 | 2525 |
| 578 | 20240905 | 092500 | 182154755 | 3770 | 3755 | 3775 | 3755 | 2367 |
| 579 | 20240905 | 092400 | 173240120 | 3750 | 3755 | 3755 | 3745 | 563 |
| 580 | 20240905 | 092300 | 171128780 | 3755 | 3735 | 3755 | 3735 | 1416 |
| 581 | 20240905 | 092200 | 165826125 | 3735 | 3735 | 3745 | 3735 | 331 |
| 582 | 20240905 | 092100 | 164587310 | 3735 | 3745 | 3745 | 3735 | 23 |
| 583 | 20240905 | 092000 | 164501335 | 3735 | 3750 | 3750 | 3735 | 450 |
| 584 | 20240905 | 091900 | 162819835 | 3755 | 3720 | 3755 | 3720 | 2131 |
| 585 | 20240905 | 091800 | 154845620 | 3720 | 3740 | 3750 | 3715 | 505 |
| 586 | 20240905 | 091700 | 152959210 | 3745 | 3755 | 3770 | 3645 | 9026 |
| 587 | 20240905 | 091600 | 119297545 | 3755 | 3725 | 3760 | 3725 | 1823 |
| 588 | 20240905 | 091500 | 112458745 | 3720 | 3705 | 3720 | 3705 | 1776 |
| 589 | 20240905 | 091400 | 105867095 | 3710 | 3705 | 3710 | 3705 | 573 |
| 590 | 20240905 | 091300 | 103741310 | 3710 | 3705 | 3710 | 3705 | 136 |
| 591 | 20240905 | 091200 | 103236760 | 3705 | 3710 | 3710 | 3705 | 619 |
| 592 | 20240905 | 091100 | 100942420 | 3710 | 3715 | 3715 | 3710 | 1246 |
| 593 | 20240905 | 091000 | 96317730 | 3720 | 3720 | 3720 | 3710 | 628 |
| 594 | 20240905 | 090900 | 93981825 | 3720 | 3715 | 3720 | 3705 | 863 |
| 595 | 20240905 | 090800 | 90776455 | 3715 | 3750 | 3755 | 3715 | 425 |
| 596 | 20240905 | 090700 | 89193260 | 3755 | 3745 | 3765 | 3715 | 3119 |
| 597 | 20240905 | 090600 | 77473045 | 3745 | 3740 | 3750 | 3740 | 1639 |
| 598 | 20240905 | 090500 | 71337505 | 3705 | 3705 | 3750 | 3705 | 11878 |
| 599 | 20240905 | 090400 | 27064385 | 3695 | 3685 | 3710 | 3685 | 975 |
| 600 | 20240905 | 090300 | 23469465 | 3685 | 3670 | 3715 | 3670 | 2257 |
| 601 | 20240905 | 090200 | 15128200 | 3665 | 3660 | 3665 | 3650 | 399 |
| 602 | 20240905 | 090100 | 13666310 | 3660 | 3645 | 3665 | 3645 | 514 |
| 603 | 20240905 | 090000 | 11785525 | 3650 | 3625 | 3650 | 3625 | 2640 |