29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 3 | 20240903 | 185400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 4 | 20240903 | 185300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 5 | 20240903 | 185200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 6 | 20240903 | 185100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 7 | 20240903 | 185000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 8 | 20240903 | 184900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 9 | 20240903 | 184800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 10 | 20240903 | 184700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 11 | 20240903 | 184600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 12 | 20240903 | 184500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 13 | 20240903 | 184400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 14 | 20240903 | 184300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 15 | 20240903 | 184200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 16 | 20240903 | 184100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 17 | 20240903 | 184000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 18 | 20240903 | 183900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 19 | 20240903 | 183800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 20 | 20240903 | 183700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 21 | 20240903 | 183600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 22 | 20240903 | 183500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 23 | 20240903 | 183400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 24 | 20240903 | 183300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 25 | 20240903 | 183200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 26 | 20240903 | 183100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 27 | 20240903 | 183000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 28 | 20240903 | 182900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 29 | 20240903 | 182800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 30 | 20240903 | 182700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 31 | 20240903 | 182600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 32 | 20240903 | 182500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 33 | 20240903 | 182400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 34 | 20240903 | 182300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 35 | 20240903 | 182200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 36 | 20240903 | 182100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 37 | 20240903 | 182000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 38 | 20240903 | 181900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 39 | 20240903 | 181800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 40 | 20240903 | 181700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 41 | 20240903 | 181600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 42 | 20240903 | 181500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 43 | 20240903 | 181400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 44 | 20240903 | 181300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 45 | 20240903 | 181200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 46 | 20240903 | 181100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 47 | 20240903 | 181000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 48 | 20240903 | 180900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 49 | 20240903 | 180800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 50 | 20240903 | 180700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 51 | 20240903 | 180600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 52 | 20240903 | 180500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 53 | 20240903 | 180400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 54 | 20240903 | 180300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 55 | 20240903 | 180200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 56 | 20240903 | 180100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 57 | 20240903 | 180000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 58 | 20240903 | 175900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 59 | 20240903 | 175800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 60 | 20240903 | 175700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 61 | 20240903 | 175600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 62 | 20240903 | 175500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 63 | 20240903 | 175400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 64 | 20240903 | 175300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 65 | 20240903 | 175200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 66 | 20240903 | 175100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 67 | 20240903 | 175000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 68 | 20240903 | 174900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 69 | 20240903 | 174800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 70 | 20240903 | 174700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 71 | 20240903 | 174600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 72 | 20240903 | 174500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 73 | 20240903 | 174400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 74 | 20240903 | 174300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 75 | 20240903 | 174200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 76 | 20240903 | 174100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 77 | 20240903 | 174000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 78 | 20240903 | 173900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 79 | 20240903 | 173800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 80 | 20240903 | 173700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 81 | 20240903 | 173600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 82 | 20240903 | 173500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 83 | 20240903 | 173400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 84 | 20240903 | 173300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 85 | 20240903 | 173200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 86 | 20240903 | 173100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 87 | 20240903 | 173000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 88 | 20240903 | 172900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 89 | 20240903 | 172800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 90 | 20240903 | 172700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 91 | 20240903 | 172600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 92 | 20240903 | 172500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 93 | 20240903 | 172400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 94 | 20240903 | 172300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 95 | 20240903 | 172200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 96 | 20240903 | 172100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 97 | 20240903 | 172000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 98 | 20240903 | 171900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 99 | 20240903 | 171800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 100 | 20240903 | 171700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 101 | 20240903 | 171600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 102 | 20240903 | 171500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 103 | 20240903 | 171400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 104 | 20240903 | 171300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 105 | 20240903 | 171200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 106 | 20240903 | 171100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 107 | 20240903 | 171000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 108 | 20240903 | 170900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 109 | 20240903 | 170800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 110 | 20240903 | 170700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 111 | 20240903 | 170600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 112 | 20240903 | 170500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 113 | 20240903 | 170400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 114 | 20240903 | 170300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 115 | 20240903 | 170200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 116 | 20240903 | 170100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 117 | 20240903 | 170000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 118 | 20240903 | 165900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 119 | 20240903 | 165800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 120 | 20240903 | 165700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 121 | 20240903 | 165600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 122 | 20240903 | 165500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 123 | 20240903 | 165400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 124 | 20240903 | 165300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 125 | 20240903 | 165200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 126 | 20240903 | 165100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 127 | 20240903 | 165000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 128 | 20240903 | 164900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 129 | 20240903 | 164800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 130 | 20240903 | 164700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 131 | 20240903 | 164600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 132 | 20240903 | 164500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 133 | 20240903 | 164400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 134 | 20240903 | 164300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 135 | 20240903 | 164200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 136 | 20240903 | 164100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 137 | 20240903 | 164000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 138 | 20240903 | 163900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 139 | 20240903 | 163800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 140 | 20240903 | 163700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 141 | 20240903 | 163600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 142 | 20240903 | 163500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 143 | 20240903 | 163400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 144 | 20240903 | 163300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 145 | 20240903 | 163200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 146 | 20240903 | 163100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 147 | 20240903 | 163000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 148 | 20240903 | 162900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 149 | 20240903 | 162800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 150 | 20240903 | 162700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 151 | 20240903 | 162600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 152 | 20240903 | 162500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 153 | 20240903 | 162400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 154 | 20240903 | 162300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 155 | 20240903 | 162200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 156 | 20240903 | 162100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 157 | 20240903 | 162000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 158 | 20240903 | 161900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 159 | 20240903 | 161800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 160 | 20240903 | 161700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 161 | 20240903 | 161600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 162 | 20240903 | 161500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 163 | 20240903 | 161400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 164 | 20240903 | 161300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 165 | 20240903 | 161200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 166 | 20240903 | 161100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 167 | 20240903 | 161000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 168 | 20240903 | 160900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 169 | 20240903 | 160800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 170 | 20240903 | 160700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 171 | 20240903 | 160600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 172 | 20240903 | 160500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 173 | 20240903 | 160400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 174 | 20240903 | 160300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 175 | 20240903 | 160200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 176 | 20240903 | 160100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 177 | 20240903 | 160000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 178 | 20240903 | 155900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 179 | 20240903 | 155800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 180 | 20240903 | 155700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 181 | 20240903 | 155600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 182 | 20240903 | 155500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 183 | 20240903 | 155400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 184 | 20240903 | 155300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 185 | 20240903 | 155200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 186 | 20240903 | 155100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 187 | 20240903 | 155000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 188 | 20240903 | 154900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 189 | 20240903 | 154800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 190 | 20240903 | 154700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 191 | 20240903 | 154600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 192 | 20240903 | 154500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 193 | 20240903 | 154400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 194 | 20240903 | 154300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 195 | 20240903 | 154200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 196 | 20240903 | 154100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 197 | 20240903 | 154000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 198 | 20240903 | 153900 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 199 | 20240903 | 153800 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 200 | 20240903 | 153700 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 201 | 20240903 | 153600 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 202 | 20240903 | 153500 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 203 | 20240903 | 153400 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 204 | 20240903 | 153300 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 205 | 20240903 | 153200 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 206 | 20240903 | 153100 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 0 |
| 207 | 20240903 | 153000 | 2579954585 | 3505 | 3505 | 3505 | 3505 | 31382 |
| 208 | 20240903 | 152900 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 209 | 20240903 | 152800 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 210 | 20240903 | 152700 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 211 | 20240903 | 152600 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 212 | 20240903 | 152500 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 213 | 20240903 | 152400 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 214 | 20240903 | 152300 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 215 | 20240903 | 152200 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 216 | 20240903 | 152100 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 217 | 20240903 | 152000 | 2469960675 | 3475 | 3475 | 3475 | 3475 | 0 |
| 218 | 20240903 | 151900 | 2469960675 | 3475 | 3480 | 3480 | 3475 | 696 |
| 219 | 20240903 | 151800 | 2467539825 | 3475 | 3475 | 3480 | 3460 | 4331 |
| 220 | 20240903 | 151700 | 2452492820 | 3475 | 3475 | 3475 | 3460 | 992 |
| 221 | 20240903 | 151600 | 2449052710 | 3475 | 3460 | 3475 | 3450 | 1240 |
| 222 | 20240903 | 151500 | 2444761560 | 3460 | 3455 | 3480 | 3455 | 9707 |
| 223 | 20240903 | 151400 | 2411108575 | 3455 | 3455 | 3465 | 3455 | 647 |
| 224 | 20240903 | 151300 | 2408871740 | 3455 | 3470 | 3470 | 3455 | 129 |
| 225 | 20240903 | 151200 | 2408424845 | 3475 | 3450 | 3475 | 3450 | 4367 |
| 226 | 20240903 | 151100 | 2393291720 | 3460 | 3450 | 3460 | 3440 | 1249 |
| 227 | 20240903 | 151000 | 2388978405 | 3450 | 3435 | 3450 | 3435 | 29 |
| 228 | 20240903 | 150900 | 2388878730 | 3450 | 3450 | 3450 | 3450 | 143 |
| 229 | 20240903 | 150800 | 2388385380 | 3450 | 3440 | 3450 | 3440 | 2002 |
| 230 | 20240903 | 150700 | 2381483940 | 3445 | 3445 | 3445 | 3445 | 1908 |
| 231 | 20240903 | 150600 | 2374910880 | 3450 | 3450 | 3455 | 3445 | 2627 |
| 232 | 20240903 | 150500 | 2365852085 | 3445 | 3435 | 3450 | 3425 | 3724 |
| 233 | 20240903 | 150400 | 2353043600 | 3435 | 3430 | 3435 | 3430 | 2641 |
| 234 | 20240903 | 150300 | 2343983570 | 3430 | 3420 | 3430 | 3410 | 4524 |
| 235 | 20240903 | 150200 | 2328490965 | 3415 | 3415 | 3420 | 3415 | 2010 |
| 236 | 20240903 | 150100 | 2321618705 | 3415 | 3420 | 3420 | 3405 | 1418 |
| 237 | 20240903 | 150000 | 2316781235 | 3425 | 3410 | 3425 | 3410 | 1851 |
| 238 | 20240903 | 145900 | 2310452565 | 3420 | 3410 | 3425 | 3400 | 1318 |
| 239 | 20240903 | 145800 | 2305948090 | 3420 | 3410 | 3420 | 3400 | 5003 |
| 240 | 20240903 | 145700 | 2288859970 | 3400 | 3410 | 3410 | 3400 | 879 |
| 241 | 20240903 | 145600 | 2285868435 | 3420 | 3400 | 3420 | 3400 | 6622 |
| 242 | 20240903 | 145500 | 2263301355 | 3400 | 3405 | 3405 | 3400 | 1486 |
| 243 | 20240903 | 145400 | 2258248905 | 3405 | 3410 | 3410 | 3400 | 106 |
| 244 | 20240903 | 145300 | 2257887955 | 3400 | 3405 | 3410 | 3400 | 1561 |
| 245 | 20240903 | 145200 | 2252580425 | 3400 | 3400 | 3405 | 3395 | 158 |
| 246 | 20240903 | 145100 | 2252043470 | 3395 | 3405 | 3405 | 3390 | 1652 |
| 247 | 20240903 | 145000 | 2246433440 | 3405 | 3405 | 3405 | 3390 | 1666 |
| 248 | 20240903 | 144900 | 2240768460 | 3400 | 3400 | 3405 | 3400 | 530 |
| 249 | 20240903 | 144800 | 2238966435 | 3395 | 3400 | 3400 | 3395 | 82 |
| 250 | 20240903 | 144700 | 2238687995 | 3395 | 3400 | 3400 | 3395 | 110 |
| 251 | 20240903 | 144600 | 2238314495 | 3395 | 3380 | 3395 | 3380 | 882 |
| 252 | 20240903 | 144500 | 2235320985 | 3395 | 3385 | 3395 | 3380 | 555 |
| 253 | 20240903 | 144400 | 2233442245 | 3395 | 3395 | 3395 | 3385 | 1154 |
| 254 | 20240903 | 144300 | 2229535400 | 3400 | 3390 | 3400 | 3390 | 1003 |
| 255 | 20240903 | 144200 | 2226127185 | 3390 | 3390 | 3390 | 3390 | 1047 |
| 256 | 20240903 | 144100 | 2222577855 | 3395 | 3380 | 3400 | 3380 | 2007 |
| 257 | 20240903 | 144000 | 2215768320 | 3380 | 3385 | 3385 | 3380 | 3825 |
| 258 | 20240903 | 143900 | 2202836975 | 3385 | 3395 | 3395 | 3380 | 25 |
| 259 | 20240903 | 143800 | 2202752240 | 3395 | 3390 | 3400 | 3380 | 2831 |
| 260 | 20240903 | 143700 | 2193168140 | 3385 | 3385 | 3390 | 3385 | 497 |
| 261 | 20240903 | 143600 | 2191484030 | 3385 | 3380 | 3390 | 3380 | 1023 |
| 262 | 20240903 | 143500 | 2188026160 | 3390 | 3380 | 3390 | 3380 | 1399 |
| 263 | 20240903 | 143400 | 2183287815 | 3385 | 3370 | 3385 | 3360 | 5990 |
| 264 | 20240903 | 143300 | 2163090325 | 3365 | 3365 | 3375 | 3350 | 22474 |
| 265 | 20240903 | 143200 | 2087778255 | 3365 | 3360 | 3375 | 3350 | 18683 |
| 266 | 20240903 | 143100 | 2025115720 | 3360 | 3415 | 3415 | 3360 | 26729 |
| 267 | 20240903 | 143000 | 1934343110 | 3415 | 3425 | 3425 | 3415 | 9212 |
| 268 | 20240903 | 142900 | 1902835830 | 3425 | 3425 | 3430 | 3425 | 1307 |
| 269 | 20240903 | 142800 | 1898359350 | 3430 | 3435 | 3435 | 3425 | 3389 |
| 270 | 20240903 | 142700 | 1886739925 | 3430 | 3430 | 3435 | 3425 | 2414 |
| 271 | 20240903 | 142600 | 1878466935 | 3430 | 3435 | 3435 | 3430 | 2197 |
| 272 | 20240903 | 142500 | 1870929780 | 3440 | 3440 | 3440 | 3430 | 1381 |
| 273 | 20240903 | 142400 | 1866186835 | 3445 | 3445 | 3445 | 3445 | 0 |
| 274 | 20240903 | 142300 | 1866186835 | 3445 | 3445 | 3445 | 3445 | 13 |
| 275 | 20240903 | 142200 | 1866142050 | 3445 | 3445 | 3445 | 3445 | 28 |
| 276 | 20240903 | 142100 | 1866045590 | 3445 | 3430 | 3445 | 3430 | 299 |
| 277 | 20240903 | 142000 | 1865019375 | 3430 | 3440 | 3440 | 3430 | 1286 |
| 278 | 20240903 | 141900 | 1860605370 | 3435 | 3445 | 3445 | 3435 | 1785 |
| 279 | 20240903 | 141800 | 1854463395 | 3430 | 3445 | 3445 | 3430 | 2092 |
| 280 | 20240903 | 141700 | 1847276360 | 3445 | 3440 | 3445 | 3435 | 89 |
| 281 | 20240903 | 141600 | 1846970190 | 3430 | 3430 | 3430 | 3430 | 1457 |
| 282 | 20240903 | 141500 | 1841972680 | 3430 | 3440 | 3440 | 3430 | 3171 |
| 283 | 20240903 | 141400 | 1831094950 | 3435 | 3445 | 3455 | 3435 | 10454 |
| 284 | 20240903 | 141300 | 1795158010 | 3445 | 3445 | 3445 | 3445 | 604 |
| 285 | 20240903 | 141200 | 1793077230 | 3455 | 3455 | 3455 | 3440 | 4717 |
| 286 | 20240903 | 141100 | 1776831530 | 3450 | 3450 | 3455 | 3450 | 2398 |
| 287 | 20240903 | 141000 | 1768558380 | 3455 | 3455 | 3455 | 3455 | 421 |
| 288 | 20240903 | 140900 | 1767103825 | 3465 | 3465 | 3465 | 3465 | 0 |
| 289 | 20240903 | 140800 | 1767103825 | 3465 | 3465 | 3465 | 3465 | 0 |
| 290 | 20240903 | 140700 | 1767103825 | 3465 | 3465 | 3465 | 3465 | 12 |
| 291 | 20240903 | 140600 | 1767062245 | 3465 | 3465 | 3470 | 3465 | 875 |
| 292 | 20240903 | 140500 | 1764029520 | 3465 | 3470 | 3480 | 3440 | 11627 |
| 293 | 20240903 | 140400 | 1723902705 | 3480 | 3480 | 3480 | 3475 | 48 |
| 294 | 20240903 | 140300 | 1723735800 | 3480 | 3480 | 3480 | 3470 | 64 |
| 295 | 20240903 | 140200 | 1723513220 | 3480 | 3470 | 3480 | 3470 | 138 |
| 296 | 20240903 | 140100 | 1723033050 | 3480 | 3485 | 3490 | 3470 | 192 |
| 297 | 20240903 | 140000 | 1722364195 | 3485 | 3465 | 3485 | 3460 | 469 |
| 298 | 20240903 | 135900 | 1720737335 | 3465 | 3475 | 3475 | 3465 | 3212 |
| 299 | 20240903 | 135800 | 1709590580 | 3485 | 3485 | 3485 | 3485 | 8 |
| 300 | 20240903 | 135700 | 1709562700 | 3485 | 3490 | 3490 | 3485 | 4 |
| 301 | 20240903 | 135600 | 1709548755 | 3475 | 3480 | 3495 | 3475 | 456 |
| 302 | 20240903 | 135500 | 1707961870 | 3480 | 3495 | 3495 | 3480 | 200 |
| 303 | 20240903 | 135400 | 1707265855 | 3480 | 3495 | 3495 | 3480 | 117 |
| 304 | 20240903 | 135300 | 1706858650 | 3485 | 3495 | 3495 | 3480 | 1200 |
| 305 | 20240903 | 135200 | 1702679280 | 3495 | 3495 | 3495 | 3495 | 1 |
| 306 | 20240903 | 135100 | 1702675785 | 3495 | 3485 | 3495 | 3485 | 67 |
| 307 | 20240903 | 135000 | 1702442280 | 3495 | 3495 | 3495 | 3485 | 261 |
| 308 | 20240903 | 134900 | 1701531315 | 3495 | 3495 | 3495 | 3495 | 405 |
| 309 | 20240903 | 134800 | 1700115840 | 3490 | 3500 | 3500 | 3490 | 105 |
| 310 | 20240903 | 134700 | 1699748425 | 3500 | 3495 | 3500 | 3495 | 744 |
| 311 | 20240903 | 134600 | 1697145350 | 3495 | 3490 | 3495 | 3485 | 403 |
| 312 | 20240903 | 134500 | 1695739880 | 3485 | 3490 | 3490 | 3485 | 11 |
| 313 | 20240903 | 134400 | 1695701495 | 3490 | 3495 | 3495 | 3490 | 55 |
| 314 | 20240903 | 134300 | 1695509395 | 3495 | 3495 | 3495 | 3495 | 17 |
| 315 | 20240903 | 134200 | 1695449980 | 3490 | 3495 | 3495 | 3490 | 146 |
| 316 | 20240903 | 134100 | 1694940360 | 3495 | 3495 | 3495 | 3495 | 815 |
| 317 | 20240903 | 134000 | 1692091935 | 3505 | 3500 | 3505 | 3495 | 1033 |
| 318 | 20240903 | 133900 | 1688477190 | 3505 | 3520 | 3535 | 3505 | 2407 |
| 319 | 20240903 | 133800 | 1680013265 | 3510 | 3485 | 3510 | 3485 | 5790 |
| 320 | 20240903 | 133700 | 1659782055 | 3485 | 3480 | 3485 | 3465 | 1892 |
| 321 | 20240903 | 133600 | 1653200890 | 3480 | 3460 | 3480 | 3460 | 3186 |
| 322 | 20240903 | 133500 | 1642146240 | 3460 | 3460 | 3460 | 3455 | 445 |
| 323 | 20240903 | 133400 | 1640606690 | 3455 | 3455 | 3455 | 3455 | 199 |
| 324 | 20240903 | 133300 | 1639919145 | 3455 | 3450 | 3455 | 3450 | 1099 |
| 325 | 20240903 | 133200 | 1636124800 | 3450 | 3460 | 3460 | 3450 | 1304 |
| 326 | 20240903 | 133100 | 1631625980 | 3450 | 3450 | 3460 | 3450 | 2625 |
| 327 | 20240903 | 133000 | 1622569710 | 3460 | 3455 | 3460 | 3450 | 410 |
| 328 | 20240903 | 132900 | 1621154160 | 3455 | 3455 | 3455 | 3455 | 0 |
| 329 | 20240903 | 132800 | 1621154160 | 3455 | 3460 | 3460 | 3455 | 1052 |
| 330 | 20240903 | 132700 | 1617519445 | 3465 | 3455 | 3465 | 3455 | 601 |
| 331 | 20240903 | 132600 | 1615440480 | 3450 | 3460 | 3460 | 3450 | 1102 |
| 332 | 20240903 | 132500 | 1611637300 | 3455 | 3460 | 3460 | 3455 | 1743 |
| 333 | 20240903 | 132400 | 1605614730 | 3460 | 3460 | 3460 | 3450 | 168 |
| 334 | 20240903 | 132300 | 1605035030 | 3465 | 3450 | 3465 | 3450 | 498 |
| 335 | 20240903 | 132200 | 1603316915 | 3455 | 3460 | 3465 | 3450 | 13004 |
| 336 | 20240903 | 132100 | 1558394485 | 3465 | 3460 | 3465 | 3460 | 11 |
| 337 | 20240903 | 132000 | 1558356420 | 3455 | 3465 | 3465 | 3455 | 747 |
| 338 | 20240903 | 131900 | 1555775515 | 3465 | 3465 | 3465 | 3460 | 4922 |
| 339 | 20240903 | 131800 | 1538745330 | 3475 | 3460 | 3475 | 3460 | 196 |
| 340 | 20240903 | 131700 | 1538066180 | 3465 | 3465 | 3465 | 3465 | 200 |
| 341 | 20240903 | 131600 | 1537373180 | 3480 | 3460 | 3480 | 3460 | 272 |
| 342 | 20240903 | 131500 | 1536432040 | 3460 | 3460 | 3460 | 3460 | 10 |
| 343 | 20240903 | 131400 | 1536397440 | 3460 | 3465 | 3465 | 3460 | 3200 |
| 344 | 20240903 | 131300 | 1525316955 | 3465 | 3485 | 3485 | 3465 | 1063 |
| 345 | 20240903 | 131200 | 1521628595 | 3485 | 3480 | 3490 | 3480 | 230 |
| 346 | 20240903 | 131100 | 1520826695 | 3480 | 3480 | 3480 | 3480 | 124 |
| 347 | 20240903 | 131000 | 1520395175 | 3480 | 3470 | 3480 | 3470 | 1838 |
| 348 | 20240903 | 130900 | 1514011260 | 3470 | 3470 | 3470 | 3465 | 234 |
| 349 | 20240903 | 130800 | 1513200285 | 3465 | 3465 | 3465 | 3465 | 587 |
| 350 | 20240903 | 130700 | 1511166330 | 3465 | 3460 | 3465 | 3455 | 2636 |
| 351 | 20240903 | 130600 | 1502049435 | 3460 | 3460 | 3460 | 3460 | 23 |
| 352 | 20240903 | 130500 | 1501969855 | 3450 | 3450 | 3450 | 3450 | 631 |
| 353 | 20240903 | 130400 | 1499792905 | 3450 | 3445 | 3450 | 3445 | 115 |
| 354 | 20240903 | 130300 | 1499396355 | 3450 | 3455 | 3455 | 3445 | 3354 |
| 355 | 20240903 | 130200 | 1487821960 | 3450 | 3460 | 3460 | 3450 | 2344 |
| 356 | 20240903 | 130100 | 1479723440 | 3460 | 3460 | 3460 | 3460 | 764 |
| 357 | 20240903 | 130000 | 1477080000 | 3460 | 3460 | 3460 | 3460 | 1056 |
| 358 | 20240903 | 125900 | 1473426240 | 3455 | 3455 | 3455 | 3455 | 200 |
| 359 | 20240903 | 125800 | 1472735240 | 3455 | 3455 | 3455 | 3450 | 1476 |
| 360 | 20240903 | 125700 | 1467640580 | 3455 | 3455 | 3455 | 3455 | 9 |
| 361 | 20240903 | 125600 | 1467609485 | 3455 | 3460 | 3460 | 3450 | 1503 |
| 362 | 20240903 | 125500 | 1462424115 | 3455 | 3460 | 3460 | 3455 | 1453 |
| 363 | 20240903 | 125400 | 1457402400 | 3460 | 3460 | 3460 | 3460 | 100 |
| 364 | 20240903 | 125300 | 1457056400 | 3460 | 3460 | 3460 | 3460 | 69 |
| 365 | 20240903 | 125200 | 1456817660 | 3460 | 3455 | 3460 | 3455 | 681 |
| 366 | 20240903 | 125100 | 1454464705 | 3455 | 3460 | 3465 | 3455 | 312 |
| 367 | 20240903 | 125000 | 1453385850 | 3465 | 3465 | 3465 | 3460 | 1482 |
| 368 | 20240903 | 124900 | 1448251260 | 3465 | 3470 | 3470 | 3465 | 353 |
| 369 | 20240903 | 124800 | 1447028110 | 3470 | 3470 | 3470 | 3470 | 0 |
| 370 | 20240903 | 124700 | 1447028110 | 3470 | 3475 | 3475 | 3470 | 1611 |
| 371 | 20240903 | 124600 | 1441432940 | 3490 | 3490 | 3490 | 3490 | 0 |
| 372 | 20240903 | 124500 | 1441432940 | 3490 | 3490 | 3490 | 3490 | 300 |
| 373 | 20240903 | 124400 | 1440385940 | 3490 | 3490 | 3490 | 3490 | 10 |
| 374 | 20240903 | 124300 | 1440351040 | 3490 | 3475 | 3490 | 3475 | 5316 |
| 375 | 20240903 | 124200 | 1421837855 | 3475 | 3450 | 3475 | 3450 | 1589 |
| 376 | 20240903 | 124100 | 1416317865 | 3450 | 3460 | 3460 | 3450 | 11024 |
| 377 | 20240903 | 124000 | 1378213385 | 3460 | 3470 | 3470 | 3460 | 3955 |
| 378 | 20240903 | 123900 | 1364513505 | 3470 | 3475 | 3475 | 3470 | 995 |
| 379 | 20240903 | 123800 | 1361060835 | 3475 | 3470 | 3475 | 3470 | 359 |
| 380 | 20240903 | 123700 | 1359815070 | 3475 | 3475 | 3475 | 3465 | 125 |
| 381 | 20240903 | 123600 | 1359381435 | 3465 | 3465 | 3465 | 3465 | 25 |
| 382 | 20240903 | 123500 | 1359294810 | 3465 | 3465 | 3465 | 3465 | 1418 |
| 383 | 20240903 | 123400 | 1354381440 | 3475 | 3475 | 3475 | 3475 | 1190 |
| 384 | 20240903 | 123300 | 1350246190 | 3465 | 3465 | 3465 | 3465 | 170 |
| 385 | 20240903 | 123200 | 1349657140 | 3465 | 3465 | 3465 | 3460 | 951 |
| 386 | 20240903 | 123100 | 1346362010 | 3465 | 3465 | 3465 | 3465 | 147 |
| 387 | 20240903 | 123000 | 1345852655 | 3465 | 3475 | 3475 | 3460 | 41 |
| 388 | 20240903 | 122900 | 1345710745 | 3460 | 3460 | 3470 | 3460 | 2853 |
| 389 | 20240903 | 122800 | 1335839075 | 3460 | 3460 | 3460 | 3455 | 7981 |
| 390 | 20240903 | 122700 | 1308249300 | 3460 | 3475 | 3475 | 3460 | 7412 |
| 391 | 20240903 | 122600 | 1282554115 | 3475 | 3475 | 3490 | 3470 | 1413 |
| 392 | 20240903 | 122500 | 1277643965 | 3475 | 3470 | 3480 | 3470 | 728 |
| 393 | 20240903 | 122400 | 1275114155 | 3470 | 3475 | 3475 | 3470 | 4620 |
| 394 | 20240903 | 122300 | 1259076825 | 3475 | 3475 | 3495 | 3475 | 5251 |
| 395 | 20240903 | 122200 | 1240825450 | 3470 | 3500 | 3500 | 3470 | 5568 |
| 396 | 20240903 | 122100 | 1221425245 | 3500 | 3490 | 3500 | 3470 | 10311 |
| 397 | 20240903 | 122000 | 1185506745 | 3490 | 3485 | 3495 | 3480 | 1347 |
| 398 | 20240903 | 121900 | 1180807190 | 3480 | 3505 | 3525 | 3475 | 13611 |
| 399 | 20240903 | 121800 | 1133291985 | 3505 | 3520 | 3520 | 3505 | 14319 |
| 400 | 20240903 | 121700 | 1083005105 | 3520 | 3530 | 3530 | 3520 | 5423 |
| 401 | 20240903 | 121600 | 1063911010 | 3525 | 3525 | 3535 | 3525 | 1661 |
| 402 | 20240903 | 121500 | 1058055975 | 3530 | 3535 | 3535 | 3530 | 603 |
| 403 | 20240903 | 121400 | 1055927375 | 3535 | 3535 | 3540 | 3530 | 784 |
| 404 | 20240903 | 121300 | 1053157330 | 3535 | 3540 | 3540 | 3535 | 521 |
| 405 | 20240903 | 121200 | 1051314595 | 3540 | 3540 | 3540 | 3540 | 85 |
| 406 | 20240903 | 121100 | 1051013695 | 3540 | 3535 | 3540 | 3535 | 17 |
| 407 | 20240903 | 121000 | 1050953550 | 3535 | 3535 | 3535 | 3535 | 929 |
| 408 | 20240903 | 120900 | 1047669535 | 3530 | 3530 | 3530 | 3530 | 414 |
| 409 | 20240903 | 120800 | 1046208115 | 3530 | 3535 | 3535 | 3530 | 65 |
| 410 | 20240903 | 120700 | 1045978590 | 3535 | 3540 | 3540 | 3535 | 1311 |
| 411 | 20240903 | 120600 | 1041338320 | 3540 | 3545 | 3545 | 3540 | 119 |
| 412 | 20240903 | 120500 | 1040916805 | 3540 | 3545 | 3545 | 3540 | 8 |
| 413 | 20240903 | 120400 | 1040888475 | 3545 | 3540 | 3545 | 3540 | 7 |
| 414 | 20240903 | 120300 | 1040863675 | 3540 | 3535 | 3545 | 3535 | 323 |
| 415 | 20240903 | 120200 | 1039721495 | 3540 | 3540 | 3540 | 3540 | 105 |
| 416 | 20240903 | 120100 | 1039349795 | 3545 | 3530 | 3545 | 3520 | 903 |
| 417 | 20240903 | 120000 | 1036160445 | 3535 | 3535 | 3535 | 3530 | 41 |
| 418 | 20240903 | 115900 | 1036015685 | 3535 | 3530 | 3535 | 3515 | 6440 |
| 419 | 20240903 | 115800 | 1013330970 | 3535 | 3540 | 3540 | 3515 | 1798 |
| 420 | 20240903 | 115700 | 1006986340 | 3540 | 3540 | 3545 | 3530 | 2581 |
| 421 | 20240903 | 115600 | 997866410 | 3545 | 3550 | 3550 | 3530 | 2131 |
| 422 | 20240903 | 115500 | 990333545 | 3550 | 3545 | 3550 | 3535 | 205 |
| 423 | 20240903 | 115400 | 989606020 | 3545 | 3525 | 3550 | 3510 | 1780 |
| 424 | 20240903 | 115300 | 983316340 | 3525 | 3570 | 3570 | 3500 | 21494 |
| 425 | 20240903 | 115200 | 907439320 | 3570 | 3570 | 3570 | 3570 | 125 |
| 426 | 20240903 | 115100 | 906993070 | 3575 | 3580 | 3580 | 3575 | 144 |
| 427 | 20240903 | 115000 | 906478245 | 3575 | 3580 | 3580 | 3565 | 9610 |
| 428 | 20240903 | 114900 | 872151170 | 3580 | 3580 | 3580 | 3580 | 1 |
| 429 | 20240903 | 114800 | 872147590 | 3580 | 3580 | 3580 | 3575 | 1845 |
| 430 | 20240903 | 114700 | 865543490 | 3580 | 3580 | 3580 | 3580 | 20 |
| 431 | 20240903 | 114600 | 865471890 | 3580 | 3580 | 3580 | 3580 | 0 |
| 432 | 20240903 | 114500 | 865471890 | 3580 | 3580 | 3580 | 3580 | 0 |
| 433 | 20240903 | 114400 | 865471890 | 3580 | 3580 | 3580 | 3580 | 47 |
| 434 | 20240903 | 114300 | 865303630 | 3580 | 3580 | 3580 | 3580 | 30 |
| 435 | 20240903 | 114200 | 865196230 | 3580 | 3580 | 3580 | 3580 | 1034 |
| 436 | 20240903 | 114100 | 861494510 | 3585 | 3585 | 3585 | 3585 | 2 |
| 437 | 20240903 | 114000 | 861487340 | 3580 | 3580 | 3580 | 3580 | 20 |
| 438 | 20240903 | 113900 | 861415740 | 3600 | 3585 | 3600 | 3585 | 21 |
| 439 | 20240903 | 113800 | 861340440 | 3575 | 3575 | 3575 | 3575 | 0 |
| 440 | 20240903 | 113700 | 861340440 | 3575 | 3580 | 3580 | 3575 | 100 |
| 441 | 20240903 | 113600 | 860982785 | 3575 | 3570 | 3615 | 3570 | 1301 |
| 442 | 20240903 | 113500 | 856304265 | 3565 | 3605 | 3605 | 3565 | 20004 |
| 443 | 20240903 | 113400 | 784594145 | 3600 | 3595 | 3600 | 3595 | 57 |
| 444 | 20240903 | 113300 | 784389195 | 3595 | 3605 | 3605 | 3595 | 24 |
| 445 | 20240903 | 113200 | 784302905 | 3595 | 3600 | 3600 | 3595 | 238 |
| 446 | 20240903 | 113100 | 783447235 | 3600 | 3605 | 3605 | 3600 | 907 |
| 447 | 20240903 | 113000 | 780179525 | 3600 | 3600 | 3600 | 3600 | 0 |
| 448 | 20240903 | 112900 | 780179525 | 3600 | 3600 | 3600 | 3600 | 181 |
| 449 | 20240903 | 112800 | 779527925 | 3615 | 3615 | 3615 | 3615 | 2 |
| 450 | 20240903 | 112700 | 779520695 | 3615 | 3615 | 3615 | 3615 | 1000 |
| 451 | 20240903 | 112600 | 775905695 | 3615 | 3615 | 3615 | 3615 | 0 |
| 452 | 20240903 | 112500 | 775905695 | 3615 | 3615 | 3615 | 3615 | 105 |
| 453 | 20240903 | 112400 | 775526120 | 3615 | 3610 | 3615 | 3610 | 1002 |
| 454 | 20240903 | 112300 | 771906480 | 3595 | 3600 | 3600 | 3595 | 29 |
| 455 | 20240903 | 112200 | 771802210 | 3595 | 3595 | 3595 | 3595 | 253 |
| 456 | 20240903 | 112100 | 770892675 | 3615 | 3595 | 3615 | 3595 | 2002 |
| 457 | 20240903 | 112000 | 763695445 | 3595 | 3595 | 3595 | 3595 | 2903 |
| 458 | 20240903 | 111900 | 753259160 | 3595 | 3600 | 3600 | 3595 | 2385 |
| 459 | 20240903 | 111800 | 744684870 | 3600 | 3600 | 3600 | 3600 | 225 |
| 460 | 20240903 | 111700 | 743874870 | 3615 | 3615 | 3615 | 3615 | 500 |
| 461 | 20240903 | 111600 | 742067370 | 3615 | 3615 | 3615 | 3615 | 6 |
| 462 | 20240903 | 111500 | 742045680 | 3600 | 3600 | 3600 | 3600 | 211 |
| 463 | 20240903 | 111400 | 741286080 | 3600 | 3595 | 3600 | 3595 | 1444 |
| 464 | 20240903 | 111300 | 736092895 | 3595 | 3600 | 3600 | 3595 | 10622 |
| 465 | 20240903 | 111200 | 697879245 | 3600 | 3600 | 3600 | 3600 | 113 |
| 466 | 20240903 | 111100 | 697472445 | 3615 | 3615 | 3615 | 3615 | 100 |
| 467 | 20240903 | 111000 | 697110945 | 3620 | 3620 | 3620 | 3620 | 0 |
| 468 | 20240903 | 110900 | 697110945 | 3620 | 3600 | 3620 | 3600 | 63 |
| 469 | 20240903 | 110800 | 696884105 | 3600 | 3615 | 3615 | 3600 | 2632 |
| 470 | 20240903 | 110700 | 687400370 | 3615 | 3615 | 3615 | 3615 | 3 |
| 471 | 20240903 | 110600 | 687389525 | 3615 | 3615 | 3615 | 3615 | 102 |
| 472 | 20240903 | 110500 | 687020795 | 3600 | 3615 | 3615 | 3600 | 1039 |
| 473 | 20240903 | 110400 | 683274365 | 3600 | 3600 | 3600 | 3600 | 560 |
| 474 | 20240903 | 110300 | 681258365 | 3615 | 3615 | 3615 | 3615 | 4 |
| 475 | 20240903 | 110200 | 681243905 | 3600 | 3600 | 3600 | 3600 | 1200 |
| 476 | 20240903 | 110100 | 676923905 | 3600 | 3615 | 3615 | 3600 | 865 |
| 477 | 20240903 | 110000 | 673808030 | 3610 | 3605 | 3615 | 3605 | 471 |
| 478 | 20240903 | 105900 | 672107945 | 3605 | 3605 | 3605 | 3600 | 2945 |
| 479 | 20240903 | 105800 | 661505825 | 3605 | 3605 | 3605 | 3605 | 623 |
| 480 | 20240903 | 105700 | 659259910 | 3605 | 3605 | 3605 | 3605 | 2305 |
| 481 | 20240903 | 105600 | 650950385 | 3620 | 3620 | 3620 | 3620 | 0 |
| 482 | 20240903 | 105500 | 650950385 | 3620 | 3605 | 3620 | 3600 | 2363 |
| 483 | 20240903 | 105400 | 642430575 | 3605 | 3605 | 3605 | 3605 | 950 |
| 484 | 20240903 | 105300 | 639005825 | 3620 | 3605 | 3620 | 3600 | 756 |
| 485 | 20240903 | 105200 | 636282185 | 3600 | 3610 | 3610 | 3600 | 11099 |
| 486 | 20240903 | 105100 | 596266035 | 3610 | 3615 | 3615 | 3610 | 9325 |
| 487 | 20240903 | 105000 | 562580625 | 3615 | 3620 | 3620 | 3615 | 919 |
| 488 | 20240903 | 104900 | 559257415 | 3615 | 3620 | 3620 | 3615 | 4602 |
| 489 | 20240903 | 104800 | 542620670 | 3620 | 3635 | 3635 | 3620 | 502 |
| 490 | 20240903 | 104700 | 540803400 | 3620 | 3625 | 3625 | 3620 | 1131 |
| 491 | 20240903 | 104600 | 536709140 | 3640 | 3640 | 3640 | 3640 | 0 |
| 492 | 20240903 | 104500 | 536709140 | 3640 | 3640 | 3640 | 3640 | 0 |
| 493 | 20240903 | 104400 | 536709140 | 3640 | 3640 | 3640 | 3640 | 1 |
| 494 | 20240903 | 104300 | 536705500 | 3625 | 3625 | 3625 | 3625 | 0 |
| 495 | 20240903 | 104200 | 536705500 | 3625 | 3635 | 3640 | 3625 | 234 |
| 496 | 20240903 | 104100 | 535857225 | 3635 | 3620 | 3635 | 3620 | 337 |
| 497 | 20240903 | 104000 | 534634705 | 3615 | 3630 | 3630 | 3615 | 143 |
| 498 | 20240903 | 103900 | 534117685 | 3635 | 3625 | 3635 | 3615 | 563 |
| 499 | 20240903 | 103800 | 532081815 | 3625 | 3625 | 3625 | 3625 | 10 |
| 500 | 20240903 | 103700 | 532045565 | 3635 | 3625 | 3635 | 3625 | 2 |
| 501 | 20240903 | 103600 | 532038305 | 3625 | 3620 | 3625 | 3620 | 1514 |
| 502 | 20240903 | 103500 | 526557055 | 3620 | 3620 | 3620 | 3615 | 3131 |
| 503 | 20240903 | 103400 | 515226425 | 3620 | 3620 | 3620 | 3620 | 2000 |
| 504 | 20240903 | 103300 | 507986425 | 3625 | 3620 | 3625 | 3620 | 3895 |
| 505 | 20240903 | 103200 | 493886475 | 3625 | 3625 | 3625 | 3625 | 771 |
| 506 | 20240903 | 103100 | 491091600 | 3625 | 3625 | 3625 | 3620 | 2520 |
| 507 | 20240903 | 103000 | 481966600 | 3630 | 3635 | 3635 | 3630 | 3 |
| 508 | 20240903 | 102900 | 481955700 | 3635 | 3635 | 3635 | 3635 | 1 |
| 509 | 20240903 | 102800 | 481952065 | 3635 | 3635 | 3635 | 3635 | 0 |
| 510 | 20240903 | 102700 | 481952065 | 3635 | 3635 | 3635 | 3635 | 266 |
| 511 | 20240903 | 102600 | 480985155 | 3640 | 3635 | 3640 | 3635 | 911 |
| 512 | 20240903 | 102500 | 477672665 | 3635 | 3625 | 3635 | 3625 | 507 |
| 513 | 20240903 | 102400 | 475834590 | 3635 | 3635 | 3635 | 3620 | 441 |
| 514 | 20240903 | 102300 | 474234680 | 3620 | 3635 | 3635 | 3620 | 3119 |
| 515 | 20240903 | 102200 | 462943845 | 3620 | 3625 | 3640 | 3620 | 557 |
| 516 | 20240903 | 102100 | 460924720 | 3625 | 3630 | 3630 | 3625 | 2700 |
| 517 | 20240903 | 102000 | 451137215 | 3645 | 3625 | 3645 | 3625 | 1459 |
| 518 | 20240903 | 101900 | 445848260 | 3625 | 3635 | 3635 | 3625 | 1756 |
| 519 | 20240903 | 101800 | 439477725 | 3635 | 3645 | 3645 | 3635 | 41 |
| 520 | 20240903 | 101700 | 439328535 | 3645 | 3640 | 3645 | 3640 | 11 |
| 521 | 20240903 | 101600 | 439288485 | 3640 | 3640 | 3640 | 3640 | 209 |
| 522 | 20240903 | 101500 | 438527725 | 3645 | 3645 | 3645 | 3645 | 7 |
| 523 | 20240903 | 101400 | 438502210 | 3645 | 3645 | 3645 | 3645 | 84 |
| 524 | 20240903 | 101300 | 438196030 | 3650 | 3650 | 3650 | 3650 | 17 |
| 525 | 20240903 | 101200 | 438133980 | 3650 | 3650 | 3650 | 3650 | 10 |
| 526 | 20240903 | 101100 | 438097480 | 3650 | 3650 | 3650 | 3650 | 22 |
| 527 | 20240903 | 101000 | 438017180 | 3650 | 3650 | 3650 | 3650 | 3806 |
| 528 | 20240903 | 100900 | 424125280 | 3640 | 3640 | 3650 | 3630 | 703 |
| 529 | 20240903 | 100800 | 421568560 | 3640 | 3640 | 3640 | 3640 | 10 |
| 530 | 20240903 | 100700 | 421532160 | 3640 | 3640 | 3640 | 3640 | 2 |
| 531 | 20240903 | 100600 | 421524880 | 3625 | 3625 | 3640 | 3625 | 674 |
| 532 | 20240903 | 100500 | 419081375 | 3625 | 3640 | 3640 | 3625 | 671 |
| 533 | 20240903 | 100400 | 416645975 | 3640 | 3640 | 3640 | 3640 | 6 |
| 534 | 20240903 | 100300 | 416624135 | 3630 | 3630 | 3640 | 3630 | 2024 |
| 535 | 20240903 | 100200 | 409277005 | 3640 | 3640 | 3640 | 3640 | 52 |
| 536 | 20240903 | 100100 | 409087725 | 3640 | 3640 | 3640 | 3640 | 41 |
| 537 | 20240903 | 100000 | 408938485 | 3635 | 3640 | 3640 | 3630 | 92 |
| 538 | 20240903 | 095900 | 408604455 | 3635 | 3635 | 3635 | 3635 | 608 |
| 539 | 20240903 | 095800 | 406394375 | 3635 | 3640 | 3640 | 3635 | 825 |
| 540 | 20240903 | 095700 | 403395000 | 3635 | 3635 | 3635 | 3635 | 326 |
| 541 | 20240903 | 095600 | 402209990 | 3635 | 3635 | 3635 | 3635 | 387 |
| 542 | 20240903 | 095500 | 400803245 | 3640 | 3640 | 3640 | 3640 | 2 |
| 543 | 20240903 | 095400 | 400795965 | 3640 | 3640 | 3640 | 3640 | 5 |
| 544 | 20240903 | 095300 | 400777765 | 3640 | 3630 | 3640 | 3630 | 444 |
| 545 | 20240903 | 095200 | 399166035 | 3640 | 3640 | 3640 | 3640 | 33 |
| 546 | 20240903 | 095100 | 399045915 | 3645 | 3630 | 3645 | 3630 | 220 |
| 547 | 20240903 | 095000 | 398245515 | 3630 | 3630 | 3630 | 3630 | 59 |
| 548 | 20240903 | 094900 | 398031345 | 3630 | 3645 | 3645 | 3630 | 338 |
| 549 | 20240903 | 094800 | 396804360 | 3645 | 3645 | 3645 | 3645 | 0 |
| 550 | 20240903 | 094700 | 396804360 | 3645 | 3650 | 3650 | 3630 | 948 |
| 551 | 20240903 | 094600 | 393361965 | 3635 | 3650 | 3650 | 3635 | 777 |
| 552 | 20240903 | 094500 | 390529730 | 3650 | 3640 | 3650 | 3640 | 9 |
| 553 | 20240903 | 094400 | 390496960 | 3645 | 3655 | 3655 | 3645 | 11 |
| 554 | 20240903 | 094300 | 390456855 | 3625 | 3630 | 3660 | 3625 | 641 |
| 555 | 20240903 | 094200 | 388130880 | 3630 | 3620 | 3630 | 3620 | 270 |
| 556 | 20240903 | 094100 | 387152360 | 3625 | 3625 | 3625 | 3625 | 2 |
| 557 | 20240903 | 094000 | 387145110 | 3620 | 3620 | 3620 | 3620 | 292 |
| 558 | 20240903 | 093900 | 386088070 | 3625 | 3625 | 3625 | 3625 | 60 |
| 559 | 20240903 | 093800 | 385870570 | 3625 | 3620 | 3625 | 3620 | 1285 |
| 560 | 20240903 | 093700 | 381216010 | 3620 | 3625 | 3625 | 3620 | 498 |
| 561 | 20240903 | 093600 | 379412245 | 3625 | 3625 | 3625 | 3610 | 4864 |
| 562 | 20240903 | 093500 | 361846480 | 3625 | 3635 | 3635 | 3625 | 7932 |
| 563 | 20240903 | 093400 | 333079035 | 3630 | 3630 | 3630 | 3630 | 850 |
| 564 | 20240903 | 093300 | 329993535 | 3635 | 3640 | 3640 | 3630 | 2666 |
| 565 | 20240903 | 093200 | 320305975 | 3640 | 3640 | 3640 | 3640 | 351 |
| 566 | 20240903 | 093100 | 319028335 | 3655 | 3655 | 3655 | 3655 | 13 |
| 567 | 20240903 | 093000 | 318980820 | 3635 | 3645 | 3655 | 3635 | 4476 |
| 568 | 20240903 | 092900 | 302698470 | 3650 | 3655 | 3655 | 3650 | 1925 |
| 569 | 20240903 | 092800 | 295667595 | 3665 | 3665 | 3665 | 3665 | 0 |
| 570 | 20240903 | 092700 | 295667595 | 3665 | 3640 | 3665 | 3640 | 1925 |
| 571 | 20240903 | 092600 | 288636765 | 3645 | 3650 | 3650 | 3645 | 1332 |
| 572 | 20240903 | 092500 | 283776990 | 3670 | 3655 | 3670 | 3650 | 2206 |
| 573 | 20240903 | 092400 | 275721955 | 3655 | 3655 | 3655 | 3655 | 1354 |
| 574 | 20240903 | 092300 | 270773085 | 3655 | 3655 | 3655 | 3655 | 0 |
| 575 | 20240903 | 092200 | 270773085 | 3655 | 3655 | 3655 | 3655 | 2305 |
| 576 | 20240903 | 092100 | 262348310 | 3660 | 3660 | 3660 | 3660 | 1280 |
| 577 | 20240903 | 092000 | 257663510 | 3660 | 3665 | 3665 | 3660 | 735 |
| 578 | 20240903 | 091900 | 254972910 | 3660 | 3660 | 3685 | 3660 | 2467 |
| 579 | 20240903 | 091800 | 245943590 | 3685 | 3670 | 3685 | 3670 | 150 |
| 580 | 20240903 | 091700 | 245390870 | 3665 | 3665 | 3685 | 3665 | 2194 |
| 581 | 20240903 | 091600 | 237347275 | 3665 | 3685 | 3685 | 3665 | 3294 |
| 582 | 20240903 | 091500 | 225221575 | 3695 | 3685 | 3695 | 3685 | 1469 |
| 583 | 20240903 | 091400 | 219802000 | 3690 | 3690 | 3710 | 3690 | 6839 |
| 584 | 20240903 | 091300 | 194512335 | 3695 | 3690 | 3695 | 3680 | 4399 |
| 585 | 20240903 | 091200 | 178288295 | 3680 | 3660 | 3680 | 3640 | 2818 |
| 586 | 20240903 | 091100 | 167939115 | 3655 | 3640 | 3655 | 3640 | 936 |
| 587 | 20240903 | 091000 | 164518500 | 3660 | 3655 | 3660 | 3645 | 2371 |
| 588 | 20240903 | 090900 | 155862935 | 3660 | 3660 | 3660 | 3655 | 3733 |
| 589 | 20240903 | 090800 | 142208330 | 3660 | 3670 | 3670 | 3660 | 433 |
| 590 | 20240903 | 090700 | 140621060 | 3675 | 3675 | 3675 | 3660 | 1027 |
| 591 | 20240903 | 090600 | 136853570 | 3655 | 3670 | 3670 | 3655 | 1591 |
| 592 | 20240903 | 090500 | 131024615 | 3680 | 3695 | 3695 | 3670 | 4646 |
| 593 | 20240903 | 090400 | 113935945 | 3700 | 3680 | 3710 | 3670 | 6996 |
| 594 | 20240903 | 090300 | 88119435 | 3685 | 3665 | 3690 | 3665 | 2972 |
| 595 | 20240903 | 090200 | 77207645 | 3665 | 3665 | 3690 | 3650 | 4083 |
| 596 | 20240903 | 090100 | 62214030 | 3650 | 3650 | 3655 | 3575 | 12901 |
| 597 | 20240903 | 090000 | 15548225 | 3650 | 3680 | 3685 | 3650 | 4237 |