31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 193200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 3 | 20240905 | 193100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 4 | 20240905 | 193000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 5 | 20240905 | 192900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 6 | 20240905 | 192800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 7 | 20240905 | 192700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 8 | 20240905 | 192600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 9 | 20240905 | 192500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 10 | 20240905 | 192400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 11 | 20240905 | 192300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 12 | 20240905 | 192200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 13 | 20240905 | 192100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 14 | 20240905 | 192000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 15 | 20240905 | 191900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 16 | 20240905 | 191800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 17 | 20240905 | 191700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 18 | 20240905 | 191600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 19 | 20240905 | 191500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 20 | 20240905 | 191400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 21 | 20240905 | 191300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 22 | 20240905 | 191200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 23 | 20240905 | 191100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 24 | 20240905 | 191000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 25 | 20240905 | 190900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 26 | 20240905 | 190800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 27 | 20240905 | 190700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 28 | 20240905 | 190600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 29 | 20240905 | 190500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 30 | 20240905 | 190400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 31 | 20240905 | 190300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 32 | 20240905 | 190200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 33 | 20240905 | 190100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 34 | 20240905 | 190000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 35 | 20240905 | 185900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 36 | 20240905 | 185800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 37 | 20240905 | 185700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 38 | 20240905 | 185600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 39 | 20240905 | 185500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 40 | 20240905 | 185400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 41 | 20240905 | 185300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 42 | 20240905 | 185200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 43 | 20240905 | 185100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 44 | 20240905 | 185000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 45 | 20240905 | 184900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 46 | 20240905 | 184800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 47 | 20240905 | 184700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 48 | 20240905 | 184600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 49 | 20240905 | 184500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 50 | 20240905 | 184400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 51 | 20240905 | 184300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 52 | 20240905 | 184200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 53 | 20240905 | 184100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 54 | 20240905 | 184000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 55 | 20240905 | 183900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 56 | 20240905 | 183800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 57 | 20240905 | 183700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 58 | 20240905 | 183600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 59 | 20240905 | 183500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 60 | 20240905 | 183400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 61 | 20240905 | 183300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 62 | 20240905 | 183200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 63 | 20240905 | 183100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 64 | 20240905 | 183000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 65 | 20240905 | 182900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 66 | 20240905 | 182800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 67 | 20240905 | 182700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 68 | 20240905 | 182600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 69 | 20240905 | 182500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 70 | 20240905 | 182400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 71 | 20240905 | 182300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 72 | 20240905 | 182200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 73 | 20240905 | 182100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 74 | 20240905 | 182000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 75 | 20240905 | 181900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 76 | 20240905 | 181800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 77 | 20240905 | 181700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 78 | 20240905 | 181600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 79 | 20240905 | 181500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 80 | 20240905 | 181400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 81 | 20240905 | 181300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 82 | 20240905 | 181200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 83 | 20240905 | 181100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 84 | 20240905 | 181000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 85 | 20240905 | 180900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 86 | 20240905 | 180800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 87 | 20240905 | 180700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 88 | 20240905 | 180600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 89 | 20240905 | 180500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 90 | 20240905 | 180400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 91 | 20240905 | 180300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 92 | 20240905 | 180200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 93 | 20240905 | 180100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 94 | 20240905 | 180000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 95 | 20240905 | 175900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 96 | 20240905 | 175800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 97 | 20240905 | 175700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 98 | 20240905 | 175600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 99 | 20240905 | 175500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 100 | 20240905 | 175400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 101 | 20240905 | 175300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 102 | 20240905 | 175200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 103 | 20240905 | 175100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 104 | 20240905 | 175000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 105 | 20240905 | 174900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 106 | 20240905 | 174800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 107 | 20240905 | 174700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 108 | 20240905 | 174600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 109 | 20240905 | 174500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 110 | 20240905 | 174400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 111 | 20240905 | 174300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 112 | 20240905 | 174200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 113 | 20240905 | 174100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 114 | 20240905 | 174000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 115 | 20240905 | 173900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 116 | 20240905 | 173800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 117 | 20240905 | 173700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 118 | 20240905 | 173600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 119 | 20240905 | 173500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 120 | 20240905 | 173400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 121 | 20240905 | 173300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 122 | 20240905 | 173200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 123 | 20240905 | 173100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 124 | 20240905 | 173000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 125 | 20240905 | 172900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 126 | 20240905 | 172800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 127 | 20240905 | 172700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 128 | 20240905 | 172600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 129 | 20240905 | 172500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 130 | 20240905 | 172400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 131 | 20240905 | 172300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 132 | 20240905 | 172200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 133 | 20240905 | 172100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 134 | 20240905 | 172000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 135 | 20240905 | 171900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 136 | 20240905 | 171800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 137 | 20240905 | 171700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 138 | 20240905 | 171600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 139 | 20240905 | 171500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 140 | 20240905 | 171400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 141 | 20240905 | 171300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 142 | 20240905 | 171200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 143 | 20240905 | 171100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 144 | 20240905 | 171000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 145 | 20240905 | 170900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 146 | 20240905 | 170800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 147 | 20240905 | 170700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 148 | 20240905 | 170600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 149 | 20240905 | 170500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 150 | 20240905 | 170400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 151 | 20240905 | 170300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 152 | 20240905 | 170200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 153 | 20240905 | 170100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 154 | 20240905 | 170000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 155 | 20240905 | 165900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 156 | 20240905 | 165800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 157 | 20240905 | 165700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 158 | 20240905 | 165600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 159 | 20240905 | 165500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 160 | 20240905 | 165400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 161 | 20240905 | 165300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 162 | 20240905 | 165200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 163 | 20240905 | 165100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 164 | 20240905 | 165000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 165 | 20240905 | 164900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 166 | 20240905 | 164800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 167 | 20240905 | 164700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 168 | 20240905 | 164600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 169 | 20240905 | 164500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 170 | 20240905 | 164400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 171 | 20240905 | 164300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 172 | 20240905 | 164200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 173 | 20240905 | 164100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 174 | 20240905 | 164000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 175 | 20240905 | 163900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 176 | 20240905 | 163800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 177 | 20240905 | 163700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 178 | 20240905 | 163600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 179 | 20240905 | 163500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 180 | 20240905 | 163400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 181 | 20240905 | 163300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 182 | 20240905 | 163200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 183 | 20240905 | 163100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 184 | 20240905 | 163000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 185 | 20240905 | 162900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 186 | 20240905 | 162800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 187 | 20240905 | 162700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 188 | 20240905 | 162600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 189 | 20240905 | 162500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 190 | 20240905 | 162400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 191 | 20240905 | 162300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 192 | 20240905 | 162200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 193 | 20240905 | 162100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 194 | 20240905 | 162000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 195 | 20240905 | 161900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 196 | 20240905 | 161800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 197 | 20240905 | 161700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 198 | 20240905 | 161600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 199 | 20240905 | 161500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 200 | 20240905 | 161400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 201 | 20240905 | 161300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 202 | 20240905 | 161200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 203 | 20240905 | 161100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 204 | 20240905 | 161000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 205 | 20240905 | 160900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 206 | 20240905 | 160800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 207 | 20240905 | 160700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 208 | 20240905 | 160600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 209 | 20240905 | 160500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 210 | 20240905 | 160400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 211 | 20240905 | 160300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 212 | 20240905 | 160200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 213 | 20240905 | 160100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 214 | 20240905 | 160000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 215 | 20240905 | 155900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 216 | 20240905 | 155800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 217 | 20240905 | 155700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 218 | 20240905 | 155600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 219 | 20240905 | 155500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 220 | 20240905 | 155400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 221 | 20240905 | 155300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 222 | 20240905 | 155200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 223 | 20240905 | 155100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 224 | 20240905 | 155000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 225 | 20240905 | 154900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 226 | 20240905 | 154800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 227 | 20240905 | 154700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 228 | 20240905 | 154600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 229 | 20240905 | 154500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 230 | 20240905 | 154400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 231 | 20240905 | 154300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 232 | 20240905 | 154200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 233 | 20240905 | 154100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 234 | 20240905 | 154000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 235 | 20240905 | 153900 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 236 | 20240905 | 153800 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 237 | 20240905 | 153700 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 238 | 20240905 | 153600 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 239 | 20240905 | 153500 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 240 | 20240905 | 153400 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 241 | 20240905 | 153300 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 242 | 20240905 | 153200 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 243 | 20240905 | 153100 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 244 | 20240905 | 153000 | 5494818965 | 3500 | 3500 | 3500 | 3500 | 15812 |
| 245 | 20240905 | 152900 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 246 | 20240905 | 152800 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 247 | 20240905 | 152700 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 248 | 20240905 | 152600 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 249 | 20240905 | 152500 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 250 | 20240905 | 152400 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 251 | 20240905 | 152300 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 252 | 20240905 | 152200 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 253 | 20240905 | 152100 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 254 | 20240905 | 152000 | 5439476965 | 3500 | 3500 | 3500 | 3500 | 0 |
| 255 | 20240905 | 151900 | 5439476965 | 3500 | 3490 | 3500 | 3485 | 3297 |
| 256 | 20240905 | 151800 | 5427965480 | 3485 | 3495 | 3500 | 3485 | 2467 |
| 257 | 20240905 | 151700 | 5419358300 | 3490 | 3500 | 3500 | 3490 | 2041 |
| 258 | 20240905 | 151600 | 5412228995 | 3495 | 3490 | 3495 | 3485 | 3011 |
| 259 | 20240905 | 151500 | 5401716390 | 3485 | 3490 | 3495 | 3485 | 874 |
| 260 | 20240905 | 151400 | 5398666975 | 3485 | 3490 | 3490 | 3480 | 16749 |
| 261 | 20240905 | 151300 | 5340341350 | 3485 | 3490 | 3495 | 3485 | 6840 |
| 262 | 20240905 | 151200 | 5316484310 | 3495 | 3490 | 3495 | 3490 | 2862 |
| 263 | 20240905 | 151100 | 5306493130 | 3495 | 3495 | 3495 | 3495 | 1301 |
| 264 | 20240905 | 151000 | 5301946135 | 3500 | 3505 | 3505 | 3500 | 300 |
| 265 | 20240905 | 150900 | 5300895135 | 3495 | 3500 | 3505 | 3495 | 3927 |
| 266 | 20240905 | 150800 | 5287168395 | 3500 | 3500 | 3500 | 3500 | 3170 |
| 267 | 20240905 | 150700 | 5276073395 | 3500 | 3495 | 3500 | 3495 | 5596 |
| 268 | 20240905 | 150600 | 5256511570 | 3495 | 3495 | 3495 | 3495 | 1363 |
| 269 | 20240905 | 150500 | 5251747885 | 3495 | 3490 | 3495 | 3490 | 1815 |
| 270 | 20240905 | 150400 | 5245411545 | 3490 | 3500 | 3505 | 3490 | 3465 |
| 271 | 20240905 | 150300 | 5233317275 | 3500 | 3500 | 3500 | 3490 | 2342 |
| 272 | 20240905 | 150200 | 5225130790 | 3500 | 3505 | 3505 | 3500 | 3247 |
| 273 | 20240905 | 150100 | 5213765540 | 3505 | 3500 | 3505 | 3490 | 3005 |
| 274 | 20240905 | 150000 | 5203268065 | 3490 | 3500 | 3500 | 3490 | 2070 |
| 275 | 20240905 | 145900 | 5196032870 | 3505 | 3505 | 3510 | 3505 | 214 |
| 276 | 20240905 | 145800 | 5195282790 | 3505 | 3505 | 3505 | 3500 | 1877 |
| 277 | 20240905 | 145700 | 5188705155 | 3505 | 3505 | 3510 | 3505 | 675 |
| 278 | 20240905 | 145600 | 5186339180 | 3505 | 3500 | 3510 | 3500 | 495 |
| 279 | 20240905 | 145500 | 5184606480 | 3500 | 3495 | 3500 | 3495 | 516 |
| 280 | 20240905 | 145400 | 5182802810 | 3490 | 3500 | 3500 | 3490 | 3068 |
| 281 | 20240905 | 145300 | 5172091965 | 3495 | 3500 | 3500 | 3495 | 629 |
| 282 | 20240905 | 145200 | 5169890905 | 3500 | 3500 | 3505 | 3490 | 5750 |
| 283 | 20240905 | 145100 | 5149813175 | 3495 | 3500 | 3500 | 3495 | 4246 |
| 284 | 20240905 | 145000 | 5134971405 | 3495 | 3500 | 3500 | 3495 | 1350 |
| 285 | 20240905 | 144900 | 5130246685 | 3500 | 3505 | 3505 | 3500 | 3053 |
| 286 | 20240905 | 144800 | 5119560575 | 3510 | 3505 | 3510 | 3500 | 572 |
| 287 | 20240905 | 144700 | 5117556775 | 3505 | 3505 | 3505 | 3505 | 232 |
| 288 | 20240905 | 144600 | 5116743615 | 3505 | 3500 | 3505 | 3500 | 3086 |
| 289 | 20240905 | 144500 | 5105941615 | 3495 | 3510 | 3510 | 3495 | 725 |
| 290 | 20240905 | 144400 | 5103402995 | 3495 | 3500 | 3500 | 3490 | 2565 |
| 291 | 20240905 | 144300 | 5094437885 | 3495 | 3495 | 3495 | 3490 | 920 |
| 292 | 20240905 | 144200 | 5091224200 | 3500 | 3495 | 3500 | 3490 | 1005 |
| 293 | 20240905 | 144100 | 5087711895 | 3490 | 3500 | 3500 | 3490 | 4937 |
| 294 | 20240905 | 144000 | 5070480385 | 3495 | 3500 | 3500 | 3490 | 1234 |
| 295 | 20240905 | 143900 | 5066169215 | 3500 | 3485 | 3500 | 3480 | 3898 |
| 296 | 20240905 | 143800 | 5052590185 | 3480 | 3495 | 3495 | 3480 | 6424 |
| 297 | 20240905 | 143700 | 5030211060 | 3490 | 3490 | 3505 | 3485 | 4633 |
| 298 | 20240905 | 143600 | 5014050295 | 3510 | 3500 | 3510 | 3490 | 4611 |
| 299 | 20240905 | 143500 | 4997942695 | 3495 | 3510 | 3515 | 3495 | 8028 |
| 300 | 20240905 | 143400 | 4969851930 | 3505 | 3505 | 3505 | 3505 | 768 |
| 301 | 20240905 | 143300 | 4967160090 | 3520 | 3515 | 3520 | 3500 | 3321 |
| 302 | 20240905 | 143200 | 4955496475 | 3515 | 3530 | 3530 | 3515 | 3363 |
| 303 | 20240905 | 143100 | 4943658290 | 3525 | 3520 | 3530 | 3520 | 2665 |
| 304 | 20240905 | 143000 | 4934253805 | 3525 | 3525 | 3535 | 3520 | 2619 |
| 305 | 20240905 | 142900 | 4925009250 | 3530 | 3520 | 3530 | 3520 | 6676 |
| 306 | 20240905 | 142800 | 4901465770 | 3520 | 3510 | 3520 | 3495 | 6906 |
| 307 | 20240905 | 142700 | 4877206105 | 3510 | 3510 | 3515 | 3510 | 3903 |
| 308 | 20240905 | 142600 | 4863504575 | 3515 | 3505 | 3515 | 3500 | 2508 |
| 309 | 20240905 | 142500 | 4854711075 | 3505 | 3505 | 3505 | 3500 | 3826 |
| 310 | 20240905 | 142400 | 4841316740 | 3500 | 3515 | 3515 | 3500 | 7654 |
| 311 | 20240905 | 142300 | 4814445390 | 3510 | 3495 | 3515 | 3495 | 7578 |
| 312 | 20240905 | 142200 | 4787876005 | 3490 | 3485 | 3495 | 3475 | 5775 |
| 313 | 20240905 | 142100 | 4767768100 | 3485 | 3485 | 3500 | 3480 | 4842 |
| 314 | 20240905 | 142000 | 4750895780 | 3500 | 3510 | 3510 | 3470 | 36792 |
| 315 | 20240905 | 141900 | 4622569400 | 3505 | 3530 | 3535 | 3505 | 18570 |
| 316 | 20240905 | 141800 | 4557244835 | 3530 | 3530 | 3535 | 3525 | 3314 |
| 317 | 20240905 | 141700 | 4545550090 | 3530 | 3525 | 3530 | 3520 | 2604 |
| 318 | 20240905 | 141600 | 4536379470 | 3535 | 3515 | 3545 | 3505 | 14320 |
| 319 | 20240905 | 141500 | 4486049360 | 3515 | 3550 | 3565 | 3515 | 16678 |
| 320 | 20240905 | 141400 | 4427108305 | 3540 | 3555 | 3575 | 3540 | 3275 |
| 321 | 20240905 | 141300 | 4415439535 | 3560 | 3540 | 3560 | 3535 | 5738 |
| 322 | 20240905 | 141200 | 4395110860 | 3525 | 3555 | 3560 | 3510 | 66806 |
| 323 | 20240905 | 141100 | 4158866150 | 3555 | 3605 | 3605 | 3555 | 26946 |
| 324 | 20240905 | 141000 | 4062478810 | 3600 | 3605 | 3610 | 3570 | 30563 |
| 325 | 20240905 | 140900 | 3952603070 | 3610 | 3600 | 3610 | 3570 | 68026 |
| 326 | 20240905 | 140800 | 3708675600 | 3600 | 3610 | 3635 | 3590 | 126477 |
| 327 | 20240905 | 140700 | 3251135315 | 3615 | 3595 | 3625 | 3575 | 117358 |
| 328 | 20240905 | 140600 | 2828733100 | 3590 | 3575 | 3595 | 3565 | 45376 |
| 329 | 20240905 | 140500 | 2666076445 | 3580 | 3585 | 3595 | 3565 | 57335 |
| 330 | 20240905 | 140400 | 2460719135 | 3585 | 3585 | 3590 | 3555 | 70257 |
| 331 | 20240905 | 140300 | 2209292070 | 3580 | 3545 | 3585 | 3535 | 67940 |
| 332 | 20240905 | 140200 | 1966821125 | 3545 | 3540 | 3570 | 3535 | 39870 |
| 333 | 20240905 | 140100 | 1825171375 | 3540 | 3495 | 3540 | 3495 | 9513 |
| 334 | 20240905 | 140000 | 1791592540 | 3495 | 3480 | 3525 | 3480 | 11998 |
| 335 | 20240905 | 135900 | 1749586275 | 3480 | 3480 | 3480 | 3480 | 900 |
| 336 | 20240905 | 135800 | 1746454275 | 3485 | 3475 | 3485 | 3475 | 1820 |
| 337 | 20240905 | 135700 | 1740124625 | 3475 | 3470 | 3475 | 3470 | 1210 |
| 338 | 20240905 | 135600 | 1735920875 | 3475 | 3470 | 3475 | 3470 | 630 |
| 339 | 20240905 | 135500 | 1733733125 | 3470 | 3475 | 3480 | 3470 | 452 |
| 340 | 20240905 | 135400 | 1732162920 | 3455 | 3465 | 3475 | 3455 | 1224 |
| 341 | 20240905 | 135300 | 1727928380 | 3460 | 3455 | 3460 | 3455 | 350 |
| 342 | 20240905 | 135200 | 1726717630 | 3480 | 3470 | 3480 | 3455 | 5771 |
| 343 | 20240905 | 135100 | 1706722535 | 3475 | 3455 | 3480 | 3445 | 2829 |
| 344 | 20240905 | 135000 | 1696950805 | 3455 | 3465 | 3465 | 3455 | 5804 |
| 345 | 20240905 | 134900 | 1676887675 | 3475 | 3480 | 3485 | 3475 | 1537 |
| 346 | 20240905 | 134800 | 1671541670 | 3480 | 3480 | 3480 | 3475 | 1181 |
| 347 | 20240905 | 134700 | 1667433195 | 3480 | 3485 | 3485 | 3480 | 610 |
| 348 | 20240905 | 134600 | 1665310345 | 3490 | 3485 | 3490 | 3485 | 827 |
| 349 | 20240905 | 134500 | 1662426040 | 3480 | 3490 | 3495 | 3480 | 2367 |
| 350 | 20240905 | 134400 | 1654176090 | 3485 | 3475 | 3485 | 3460 | 209 |
| 351 | 20240905 | 134300 | 1653451915 | 3485 | 3475 | 3490 | 3470 | 14 |
| 352 | 20240905 | 134200 | 1653403275 | 3470 | 3480 | 3480 | 3470 | 6688 |
| 353 | 20240905 | 134100 | 1630130035 | 3490 | 3470 | 3490 | 3460 | 653 |
| 354 | 20240905 | 134000 | 1627863970 | 3460 | 3480 | 3480 | 3460 | 1946 |
| 355 | 20240905 | 133900 | 1621105970 | 3480 | 3480 | 3480 | 3480 | 84 |
| 356 | 20240905 | 133800 | 1620813650 | 3490 | 3485 | 3490 | 3485 | 235 |
| 357 | 20240905 | 133700 | 1619993790 | 3490 | 3490 | 3490 | 3490 | 480 |
| 358 | 20240905 | 133600 | 1618318590 | 3490 | 3485 | 3490 | 3485 | 779 |
| 359 | 20240905 | 133500 | 1615600130 | 3485 | 3485 | 3490 | 3485 | 373 |
| 360 | 20240905 | 133400 | 1614300170 | 3485 | 3485 | 3485 | 3480 | 368 |
| 361 | 20240905 | 133300 | 1613019085 | 3485 | 3485 | 3485 | 3485 | 97 |
| 362 | 20240905 | 133200 | 1612681040 | 3485 | 3480 | 3485 | 3480 | 274 |
| 363 | 20240905 | 133100 | 1611727275 | 3485 | 3485 | 3485 | 3485 | 121 |
| 364 | 20240905 | 133000 | 1611305590 | 3485 | 3485 | 3490 | 3485 | 3046 |
| 365 | 20240905 | 132900 | 1600690275 | 3490 | 3505 | 3505 | 3490 | 6947 |
| 366 | 20240905 | 132800 | 1576400095 | 3505 | 3505 | 3505 | 3505 | 700 |
| 367 | 20240905 | 132700 | 1573946595 | 3505 | 3505 | 3510 | 3505 | 2327 |
| 368 | 20240905 | 132600 | 1565787505 | 3505 | 3505 | 3510 | 3500 | 3707 |
| 369 | 20240905 | 132500 | 1552793575 | 3500 | 3500 | 3515 | 3500 | 3969 |
| 370 | 20240905 | 132400 | 1538863105 | 3500 | 3485 | 3500 | 3485 | 3078 |
| 371 | 20240905 | 132300 | 1528097460 | 3480 | 3490 | 3490 | 3480 | 709 |
| 372 | 20240905 | 132200 | 1525623060 | 3490 | 3490 | 3490 | 3490 | 551 |
| 373 | 20240905 | 132100 | 1523700070 | 3490 | 3480 | 3490 | 3480 | 624 |
| 374 | 20240905 | 132000 | 1521524675 | 3480 | 3480 | 3485 | 3470 | 1008 |
| 375 | 20240905 | 131900 | 1518017330 | 3480 | 3475 | 3480 | 3475 | 263 |
| 376 | 20240905 | 131800 | 1517102990 | 3475 | 3470 | 3480 | 3470 | 2507 |
| 377 | 20240905 | 131700 | 1508387920 | 3470 | 3470 | 3470 | 3470 | 118 |
| 378 | 20240905 | 131600 | 1507978460 | 3470 | 3470 | 3470 | 3470 | 2 |
| 379 | 20240905 | 131500 | 1507971520 | 3465 | 3475 | 3480 | 3465 | 1415 |
| 380 | 20240905 | 131400 | 1503061050 | 3475 | 3470 | 3475 | 3465 | 777 |
| 381 | 20240905 | 131300 | 1500367085 | 3465 | 3470 | 3470 | 3465 | 70 |
| 382 | 20240905 | 131200 | 1500124445 | 3465 | 3465 | 3470 | 3465 | 151 |
| 383 | 20240905 | 131100 | 1499601000 | 3470 | 3470 | 3470 | 3465 | 34 |
| 384 | 20240905 | 131000 | 1499483120 | 3465 | 3470 | 3470 | 3465 | 252 |
| 385 | 20240905 | 130900 | 1498609430 | 3470 | 3470 | 3470 | 3470 | 3 |
| 386 | 20240905 | 130800 | 1498599020 | 3460 | 3460 | 3460 | 3460 | 50 |
| 387 | 20240905 | 130700 | 1498426020 | 3460 | 3470 | 3480 | 3460 | 1139 |
| 388 | 20240905 | 130600 | 1494475990 | 3475 | 3465 | 3475 | 3455 | 264 |
| 389 | 20240905 | 130500 | 1493561005 | 3480 | 3470 | 3480 | 3460 | 3425 |
| 390 | 20240905 | 130400 | 1481649320 | 3460 | 3450 | 3470 | 3450 | 6268 |
| 391 | 20240905 | 130300 | 1459971380 | 3445 | 3445 | 3445 | 3445 | 109 |
| 392 | 20240905 | 130200 | 1459595875 | 3450 | 3445 | 3455 | 3440 | 3967 |
| 393 | 20240905 | 130100 | 1445906580 | 3440 | 3435 | 3445 | 3435 | 1453 |
| 394 | 20240905 | 130000 | 1440912920 | 3445 | 3435 | 3445 | 3430 | 1684 |
| 395 | 20240905 | 125900 | 1435124285 | 3440 | 3440 | 3450 | 3430 | 2233 |
| 396 | 20240905 | 125800 | 1427439445 | 3440 | 3440 | 3440 | 3435 | 1617 |
| 397 | 20240905 | 125700 | 1421878965 | 3440 | 3450 | 3450 | 3440 | 1583 |
| 398 | 20240905 | 125600 | 1416432960 | 3445 | 3445 | 3445 | 3445 | 200 |
| 399 | 20240905 | 125500 | 1415743960 | 3430 | 3430 | 3440 | 3430 | 901 |
| 400 | 20240905 | 125400 | 1412649530 | 3445 | 3430 | 3445 | 3430 | 1013 |
| 401 | 20240905 | 125300 | 1409174925 | 3430 | 3445 | 3445 | 3430 | 1630 |
| 402 | 20240905 | 125200 | 1403584010 | 3430 | 3450 | 3450 | 3430 | 1088 |
| 403 | 20240905 | 125100 | 1399844205 | 3450 | 3445 | 3450 | 3445 | 259 |
| 404 | 20240905 | 125000 | 1398950835 | 3445 | 3445 | 3450 | 3445 | 414 |
| 405 | 20240905 | 124900 | 1397522805 | 3445 | 3450 | 3450 | 3445 | 548 |
| 406 | 20240905 | 124800 | 1395632240 | 3450 | 3435 | 3450 | 3435 | 1105 |
| 407 | 20240905 | 124700 | 1391835040 | 3435 | 3445 | 3450 | 3435 | 4297 |
| 408 | 20240905 | 124600 | 1377062000 | 3445 | 3445 | 3455 | 3445 | 2500 |
| 409 | 20240905 | 124500 | 1368445500 | 3445 | 3440 | 3445 | 3440 | 208 |
| 410 | 20240905 | 124400 | 1367729940 | 3445 | 3460 | 3460 | 3445 | 1751 |
| 411 | 20240905 | 124300 | 1361697630 | 3445 | 3460 | 3460 | 3445 | 470 |
| 412 | 20240905 | 124200 | 1360078300 | 3440 | 3440 | 3445 | 3440 | 2154 |
| 413 | 20240905 | 124100 | 1352668490 | 3440 | 3455 | 3455 | 3440 | 1022 |
| 414 | 20240905 | 124000 | 1349143365 | 3460 | 3460 | 3460 | 3455 | 829 |
| 415 | 20240905 | 123900 | 1346275525 | 3455 | 3455 | 3460 | 3455 | 2319 |
| 416 | 20240905 | 123800 | 1338263375 | 3455 | 3445 | 3455 | 3440 | 4374 |
| 417 | 20240905 | 123700 | 1323176060 | 3445 | 3440 | 3445 | 3435 | 442 |
| 418 | 20240905 | 123600 | 1321655430 | 3435 | 3440 | 3450 | 3435 | 937 |
| 419 | 20240905 | 123500 | 1318430870 | 3440 | 3445 | 3445 | 3440 | 544 |
| 420 | 20240905 | 123400 | 1316557390 | 3440 | 3440 | 3440 | 3440 | 280 |
| 421 | 20240905 | 123300 | 1315594190 | 3440 | 3440 | 3440 | 3440 | 832 |
| 422 | 20240905 | 123200 | 1312732110 | 3440 | 3440 | 3440 | 3440 | 503 |
| 423 | 20240905 | 123100 | 1311001790 | 3440 | 3445 | 3445 | 3440 | 2951 |
| 424 | 20240905 | 123000 | 1300850040 | 3440 | 3450 | 3450 | 3440 | 2038 |
| 425 | 20240905 | 122900 | 1293827725 | 3450 | 3460 | 3460 | 3450 | 752 |
| 426 | 20240905 | 122800 | 1291231705 | 3455 | 3450 | 3455 | 3445 | 1753 |
| 427 | 20240905 | 122700 | 1285185355 | 3450 | 3450 | 3450 | 3450 | 298 |
| 428 | 20240905 | 122600 | 1284157255 | 3445 | 3450 | 3450 | 3445 | 1183 |
| 429 | 20240905 | 122500 | 1280081545 | 3450 | 3450 | 3450 | 3445 | 772 |
| 430 | 20240905 | 122400 | 1277420490 | 3445 | 3445 | 3445 | 3445 | 504 |
| 431 | 20240905 | 122300 | 1275684210 | 3445 | 3450 | 3450 | 3445 | 254 |
| 432 | 20240905 | 122200 | 1274809110 | 3450 | 3445 | 3450 | 3440 | 186 |
| 433 | 20240905 | 122100 | 1274167840 | 3445 | 3440 | 3445 | 3440 | 402 |
| 434 | 20240905 | 122000 | 1272782960 | 3440 | 3450 | 3450 | 3440 | 1332 |
| 435 | 20240905 | 121900 | 1268195020 | 3450 | 3450 | 3450 | 3450 | 117 |
| 436 | 20240905 | 121800 | 1267791370 | 3450 | 3450 | 3450 | 3450 | 0 |
| 437 | 20240905 | 121700 | 1267791370 | 3450 | 3450 | 3450 | 3450 | 66 |
| 438 | 20240905 | 121600 | 1267563670 | 3450 | 3450 | 3450 | 3450 | 284 |
| 439 | 20240905 | 121500 | 1266583870 | 3455 | 3455 | 3455 | 3455 | 260 |
| 440 | 20240905 | 121400 | 1265685570 | 3455 | 3450 | 3455 | 3450 | 607 |
| 441 | 20240905 | 121300 | 1263591395 | 3450 | 3440 | 3450 | 3440 | 1032 |
| 442 | 20240905 | 121200 | 1260039815 | 3435 | 3440 | 3440 | 3435 | 1200 |
| 443 | 20240905 | 121100 | 1255917315 | 3440 | 3440 | 3440 | 3435 | 193 |
| 444 | 20240905 | 121000 | 1255253400 | 3440 | 3445 | 3450 | 3440 | 129 |
| 445 | 20240905 | 120900 | 1254809465 | 3445 | 3450 | 3450 | 3445 | 583 |
| 446 | 20240905 | 120800 | 1252801025 | 3445 | 3445 | 3445 | 3445 | 101 |
| 447 | 20240905 | 120700 | 1252453080 | 3445 | 3450 | 3450 | 3445 | 329 |
| 448 | 20240905 | 120600 | 1251319625 | 3450 | 3450 | 3450 | 3450 | 86 |
| 449 | 20240905 | 120500 | 1251022925 | 3450 | 3450 | 3450 | 3450 | 618 |
| 450 | 20240905 | 120400 | 1248890825 | 3450 | 3445 | 3450 | 3440 | 220 |
| 451 | 20240905 | 120300 | 1248132645 | 3450 | 3445 | 3450 | 3445 | 396 |
| 452 | 20240905 | 120200 | 1246767670 | 3445 | 3445 | 3445 | 3445 | 510 |
| 453 | 20240905 | 120100 | 1245010720 | 3445 | 3450 | 3450 | 3445 | 1220 |
| 454 | 20240905 | 120000 | 1240807515 | 3450 | 3450 | 3450 | 3450 | 10 |
| 455 | 20240905 | 115900 | 1240773015 | 3450 | 3455 | 3455 | 3450 | 260 |
| 456 | 20240905 | 115800 | 1239875870 | 3450 | 3450 | 3455 | 3450 | 171 |
| 457 | 20240905 | 115700 | 1239285895 | 3455 | 3450 | 3455 | 3450 | 2384 |
| 458 | 20240905 | 115600 | 1231061005 | 3450 | 3450 | 3450 | 3450 | 850 |
| 459 | 20240905 | 115500 | 1228128505 | 3450 | 3445 | 3450 | 3445 | 174 |
| 460 | 20240905 | 115400 | 1227528405 | 3450 | 3450 | 3450 | 3450 | 213 |
| 461 | 20240905 | 115300 | 1226793555 | 3440 | 3445 | 3445 | 3440 | 120 |
| 462 | 20240905 | 115200 | 1226380655 | 3445 | 3445 | 3445 | 3435 | 375 |
| 463 | 20240905 | 115100 | 1225089780 | 3430 | 3430 | 3430 | 3430 | 208 |
| 464 | 20240905 | 115000 | 1224376340 | 3445 | 3435 | 3445 | 3435 | 2752 |
| 465 | 20240905 | 114900 | 1214906105 | 3430 | 3435 | 3435 | 3430 | 1573 |
| 466 | 20240905 | 114800 | 1209505015 | 3435 | 3435 | 3435 | 3435 | 1000 |
| 467 | 20240905 | 114700 | 1206070015 | 3435 | 3435 | 3435 | 3430 | 103 |
| 468 | 20240905 | 114600 | 1205716710 | 3435 | 3430 | 3435 | 3430 | 1695 |
| 469 | 20240905 | 114500 | 1199897360 | 3435 | 3435 | 3435 | 3435 | 699 |
| 470 | 20240905 | 114400 | 1197496295 | 3435 | 3440 | 3440 | 3430 | 211 |
| 471 | 20240905 | 114300 | 1196771055 | 3440 | 3430 | 3440 | 3430 | 1853 |
| 472 | 20240905 | 114200 | 1190408580 | 3425 | 3425 | 3425 | 3420 | 1329 |
| 473 | 20240905 | 114100 | 1185857255 | 3430 | 3425 | 3435 | 3420 | 2848 |
| 474 | 20240905 | 114000 | 1176086135 | 3425 | 3425 | 3430 | 3425 | 534 |
| 475 | 20240905 | 113900 | 1174257130 | 3425 | 3430 | 3430 | 3425 | 2702 |
| 476 | 20240905 | 113800 | 1164989275 | 3430 | 3425 | 3430 | 3425 | 2640 |
| 477 | 20240905 | 113700 | 1155935060 | 3430 | 3430 | 3430 | 3420 | 2308 |
| 478 | 20240905 | 113600 | 1148035515 | 3430 | 3425 | 3430 | 3425 | 1900 |
| 479 | 20240905 | 113500 | 1141528010 | 3430 | 3435 | 3435 | 3430 | 210 |
| 480 | 20240905 | 113400 | 1140807680 | 3430 | 3430 | 3440 | 3425 | 1566 |
| 481 | 20240905 | 113300 | 1135430745 | 3430 | 3430 | 3430 | 3425 | 32 |
| 482 | 20240905 | 113200 | 1135320995 | 3425 | 3415 | 3430 | 3415 | 1228 |
| 483 | 20240905 | 113100 | 1131116530 | 3410 | 3410 | 3415 | 3410 | 285 |
| 484 | 20240905 | 113000 | 1130144670 | 3415 | 3420 | 3420 | 3410 | 1286 |
| 485 | 20240905 | 112900 | 1125752980 | 3420 | 3420 | 3420 | 3420 | 4 |
| 486 | 20240905 | 112800 | 1125739300 | 3430 | 3415 | 3430 | 3415 | 1584 |
| 487 | 20240905 | 112700 | 1120329845 | 3415 | 3410 | 3415 | 3405 | 12929 |
| 488 | 20240905 | 112600 | 1076289390 | 3410 | 3410 | 3415 | 3410 | 4290 |
| 489 | 20240905 | 112500 | 1061660430 | 3410 | 3415 | 3420 | 3410 | 1519 |
| 490 | 20240905 | 112400 | 1056480485 | 3415 | 3435 | 3435 | 3410 | 966 |
| 491 | 20240905 | 112300 | 1053185185 | 3415 | 3415 | 3420 | 3415 | 4123 |
| 492 | 20240905 | 112200 | 1039096025 | 3415 | 3415 | 3420 | 3410 | 393 |
| 493 | 20240905 | 112100 | 1037753980 | 3415 | 3410 | 3445 | 3410 | 4807 |
| 494 | 20240905 | 112000 | 1021303575 | 3405 | 3420 | 3420 | 3405 | 6526 |
| 495 | 20240905 | 111900 | 999049880 | 3415 | 3415 | 3420 | 3415 | 3246 |
| 496 | 20240905 | 111800 | 987964770 | 3415 | 3420 | 3425 | 3415 | 2367 |
| 497 | 20240905 | 111700 | 979874030 | 3420 | 3430 | 3430 | 3420 | 2223 |
| 498 | 20240905 | 111600 | 972266165 | 3435 | 3440 | 3440 | 3430 | 261 |
| 499 | 20240905 | 111500 | 971370110 | 3435 | 3425 | 3435 | 3420 | 8694 |
| 500 | 20240905 | 111400 | 941563765 | 3425 | 3425 | 3425 | 3420 | 406 |
| 501 | 20240905 | 111300 | 940174115 | 3415 | 3420 | 3425 | 3410 | 3677 |
| 502 | 20240905 | 111200 | 927619055 | 3425 | 3420 | 3430 | 3410 | 304 |
| 503 | 20240905 | 111100 | 926578625 | 3420 | 3420 | 3420 | 3410 | 6976 |
| 504 | 20240905 | 111000 | 902763040 | 3420 | 3435 | 3435 | 3415 | 11877 |
| 505 | 20240905 | 110900 | 862077055 | 3435 | 3445 | 3445 | 3435 | 6618 |
| 506 | 20240905 | 110800 | 839330140 | 3445 | 3450 | 3450 | 3440 | 1063 |
| 507 | 20240905 | 110700 | 835669275 | 3445 | 3445 | 3450 | 3435 | 10022 |
| 508 | 20240905 | 110600 | 801190720 | 3445 | 3450 | 3465 | 3445 | 2320 |
| 509 | 20240905 | 110500 | 793191305 | 3450 | 3460 | 3465 | 3450 | 30299 |
| 510 | 20240905 | 110400 | 688546540 | 3460 | 3480 | 3480 | 3460 | 503 |
| 511 | 20240905 | 110300 | 686803840 | 3465 | 3480 | 3480 | 3465 | 517 |
| 512 | 20240905 | 110200 | 685007635 | 3465 | 3480 | 3485 | 3460 | 182 |
| 513 | 20240905 | 110100 | 684376225 | 3460 | 3460 | 3465 | 3460 | 2264 |
| 514 | 20240905 | 110000 | 676542780 | 3460 | 3465 | 3465 | 3460 | 4346 |
| 515 | 20240905 | 105900 | 661484295 | 3470 | 3475 | 3480 | 3465 | 2558 |
| 516 | 20240905 | 105800 | 652606105 | 3480 | 3475 | 3480 | 3470 | 2209 |
| 517 | 20240905 | 105700 | 644939600 | 3470 | 3475 | 3480 | 3470 | 2253 |
| 518 | 20240905 | 105600 | 637112455 | 3480 | 3480 | 3480 | 3475 | 2255 |
| 519 | 20240905 | 105500 | 629270495 | 3480 | 3485 | 3485 | 3480 | 317 |
| 520 | 20240905 | 105400 | 628166790 | 3485 | 3485 | 3485 | 3485 | 5 |
| 521 | 20240905 | 105300 | 628149365 | 3485 | 3485 | 3485 | 3485 | 555 |
| 522 | 20240905 | 105200 | 626215190 | 3485 | 3485 | 3485 | 3480 | 734 |
| 523 | 20240905 | 105100 | 623660515 | 3485 | 3480 | 3485 | 3475 | 1003 |
| 524 | 20240905 | 105000 | 620171110 | 3480 | 3485 | 3485 | 3480 | 3369 |
| 525 | 20240905 | 104900 | 608440410 | 3485 | 3490 | 3490 | 3485 | 3050 |
| 526 | 20240905 | 104800 | 597809315 | 3490 | 3495 | 3495 | 3485 | 12146 |
| 527 | 20240905 | 104700 | 555419500 | 3495 | 3495 | 3495 | 3490 | 1150 |
| 528 | 20240905 | 104600 | 551405725 | 3500 | 3495 | 3500 | 3495 | 1329 |
| 529 | 20240905 | 104500 | 546760810 | 3490 | 3490 | 3490 | 3490 | 0 |
| 530 | 20240905 | 104400 | 546760810 | 3490 | 3495 | 3500 | 3490 | 1543 |
| 531 | 20240905 | 104300 | 541373415 | 3495 | 3495 | 3495 | 3490 | 406 |
| 532 | 20240905 | 104200 | 539955180 | 3500 | 3495 | 3500 | 3495 | 1129 |
| 533 | 20240905 | 104100 | 536004150 | 3495 | 3500 | 3500 | 3495 | 529 |
| 534 | 20240905 | 104000 | 534155160 | 3500 | 3495 | 3500 | 3490 | 670 |
| 535 | 20240905 | 103900 | 531816845 | 3490 | 3490 | 3490 | 3490 | 0 |
| 536 | 20240905 | 103800 | 531816845 | 3490 | 3500 | 3500 | 3490 | 303 |
| 537 | 20240905 | 103700 | 530757535 | 3500 | 3500 | 3500 | 3495 | 511 |
| 538 | 20240905 | 103600 | 528969040 | 3500 | 3495 | 3500 | 3495 | 803 |
| 539 | 20240905 | 103500 | 526158605 | 3500 | 3495 | 3500 | 3495 | 887 |
| 540 | 20240905 | 103400 | 523058535 | 3495 | 3495 | 3495 | 3495 | 1161 |
| 541 | 20240905 | 103300 | 519000840 | 3495 | 3495 | 3495 | 3495 | 121 |
| 542 | 20240905 | 103200 | 518577945 | 3495 | 3495 | 3495 | 3490 | 5007 |
| 543 | 20240905 | 103100 | 501102800 | 3495 | 3500 | 3505 | 3495 | 7773 |
| 544 | 20240905 | 103000 | 473917685 | 3500 | 3505 | 3505 | 3500 | 192 |
| 545 | 20240905 | 102900 | 473245675 | 3500 | 3500 | 3505 | 3500 | 910 |
| 546 | 20240905 | 102800 | 470060660 | 3505 | 3510 | 3510 | 3505 | 63 |
| 547 | 20240905 | 102700 | 469839795 | 3510 | 3510 | 3510 | 3510 | 13 |
| 548 | 20240905 | 102600 | 469794165 | 3510 | 3510 | 3510 | 3510 | 90 |
| 549 | 20240905 | 102500 | 469478265 | 3510 | 3510 | 3510 | 3510 | 1 |
| 550 | 20240905 | 102400 | 469474755 | 3505 | 3510 | 3510 | 3505 | 2526 |
| 551 | 20240905 | 102300 | 460620720 | 3505 | 3510 | 3510 | 3505 | 36 |
| 552 | 20240905 | 102200 | 460494535 | 3510 | 3510 | 3510 | 3510 | 0 |
| 553 | 20240905 | 102100 | 460494535 | 3510 | 3505 | 3510 | 3505 | 2060 |
| 554 | 20240905 | 102000 | 453273985 | 3510 | 3510 | 3510 | 3510 | 51 |
| 555 | 20240905 | 101900 | 453094975 | 3510 | 3505 | 3510 | 3505 | 351 |
| 556 | 20240905 | 101800 | 451864220 | 3510 | 3510 | 3510 | 3510 | 21 |
| 557 | 20240905 | 101700 | 451790510 | 3510 | 3510 | 3510 | 3510 | 50 |
| 558 | 20240905 | 101600 | 451615010 | 3515 | 3515 | 3515 | 3510 | 21 |
| 559 | 20240905 | 101500 | 451541200 | 3510 | 3510 | 3510 | 3510 | 2 |
| 560 | 20240905 | 101400 | 451534180 | 3510 | 3510 | 3510 | 3510 | 86 |
| 561 | 20240905 | 101300 | 451232320 | 3510 | 3510 | 3510 | 3510 | 435 |
| 562 | 20240905 | 101200 | 449705470 | 3510 | 3510 | 3510 | 3510 | 738 |
| 563 | 20240905 | 101100 | 447115090 | 3510 | 3510 | 3510 | 3510 | 457 |
| 564 | 20240905 | 101000 | 445511020 | 3510 | 3505 | 3510 | 3505 | 50 |
| 565 | 20240905 | 100900 | 445335555 | 3510 | 3510 | 3510 | 3510 | 10 |
| 566 | 20240905 | 100800 | 445300455 | 3505 | 3510 | 3510 | 3505 | 6058 |
| 567 | 20240905 | 100700 | 424042725 | 3510 | 3515 | 3515 | 3510 | 124 |
| 568 | 20240905 | 100600 | 423607115 | 3515 | 3515 | 3515 | 3510 | 251 |
| 569 | 20240905 | 100500 | 422725750 | 3510 | 3515 | 3515 | 3510 | 585 |
| 570 | 20240905 | 100400 | 420671975 | 3515 | 3520 | 3520 | 3515 | 18 |
| 571 | 20240905 | 100300 | 420608620 | 3520 | 3520 | 3520 | 3520 | 85 |
| 572 | 20240905 | 100200 | 420309420 | 3515 | 3515 | 3520 | 3510 | 1424 |
| 573 | 20240905 | 100100 | 415310360 | 3515 | 3525 | 3525 | 3515 | 374 |
| 574 | 20240905 | 100000 | 413995340 | 3520 | 3520 | 3525 | 3520 | 517 |
| 575 | 20240905 | 095900 | 412175495 | 3520 | 3520 | 3520 | 3520 | 520 |
| 576 | 20240905 | 095800 | 410345095 | 3515 | 3515 | 3515 | 3515 | 260 |
| 577 | 20240905 | 095700 | 409431195 | 3515 | 3520 | 3520 | 3515 | 75 |
| 578 | 20240905 | 095600 | 409167235 | 3525 | 3525 | 3525 | 3525 | 1 |
| 579 | 20240905 | 095500 | 409163710 | 3515 | 3520 | 3520 | 3515 | 698 |
| 580 | 20240905 | 095400 | 406708745 | 3525 | 3525 | 3525 | 3525 | 11 |
| 581 | 20240905 | 095300 | 406669970 | 3520 | 3525 | 3525 | 3520 | 68 |
| 582 | 20240905 | 095200 | 406430365 | 3525 | 3525 | 3530 | 3525 | 1136 |
| 583 | 20240905 | 095100 | 402420690 | 3530 | 3535 | 3535 | 3530 | 330 |
| 584 | 20240905 | 095000 | 401255705 | 3535 | 3530 | 3535 | 3530 | 457 |
| 585 | 20240905 | 094900 | 399641760 | 3525 | 3525 | 3525 | 3525 | 39 |
| 586 | 20240905 | 094800 | 399504285 | 3525 | 3525 | 3525 | 3515 | 1545 |
| 587 | 20240905 | 094700 | 394068910 | 3530 | 3525 | 3530 | 3525 | 629 |
| 588 | 20240905 | 094600 | 391851680 | 3525 | 3525 | 3530 | 3525 | 1966 |
| 589 | 20240905 | 094500 | 384918460 | 3530 | 3530 | 3530 | 3530 | 40 |
| 590 | 20240905 | 094400 | 384777260 | 3530 | 3530 | 3530 | 3530 | 756 |
| 591 | 20240905 | 094300 | 382108580 | 3530 | 3530 | 3530 | 3525 | 984 |
| 592 | 20240905 | 094200 | 378635325 | 3530 | 3525 | 3530 | 3525 | 883 |
| 593 | 20240905 | 094100 | 375520230 | 3525 | 3525 | 3525 | 3525 | 7 |
| 594 | 20240905 | 094000 | 375495555 | 3525 | 3525 | 3525 | 3525 | 10 |
| 595 | 20240905 | 093900 | 375460305 | 3530 | 3520 | 3530 | 3520 | 1510 |
| 596 | 20240905 | 093800 | 370132510 | 3525 | 3520 | 3525 | 3520 | 216 |
| 597 | 20240905 | 093700 | 369371835 | 3520 | 3515 | 3520 | 3515 | 980 |
| 598 | 20240905 | 093600 | 365926095 | 3525 | 3515 | 3525 | 3515 | 4 |
| 599 | 20240905 | 093500 | 365912005 | 3515 | 3520 | 3525 | 3510 | 1070 |
| 600 | 20240905 | 093400 | 362146100 | 3525 | 3515 | 3525 | 3515 | 335 |
| 601 | 20240905 | 093300 | 360966930 | 3520 | 3515 | 3520 | 3515 | 912 |
| 602 | 20240905 | 093200 | 357756695 | 3510 | 3515 | 3520 | 3510 | 691 |
| 603 | 20240905 | 093100 | 355328815 | 3520 | 3520 | 3520 | 3510 | 444 |
| 604 | 20240905 | 093000 | 353766240 | 3515 | 3520 | 3520 | 3515 | 26 |
| 605 | 20240905 | 092900 | 353674820 | 3515 | 3525 | 3525 | 3515 | 1005 |
| 606 | 20240905 | 092800 | 350138405 | 3525 | 3520 | 3525 | 3520 | 1090 |
| 607 | 20240905 | 092700 | 346300985 | 3515 | 3515 | 3520 | 3505 | 1246 |
| 608 | 20240905 | 092600 | 341926980 | 3515 | 3510 | 3515 | 3510 | 242 |
| 609 | 20240905 | 092500 | 341077445 | 3510 | 3515 | 3515 | 3510 | 667 |
| 610 | 20240905 | 092400 | 338733005 | 3515 | 3515 | 3515 | 3515 | 300 |
| 611 | 20240905 | 092300 | 337678505 | 3515 | 3510 | 3515 | 3510 | 2140 |
| 612 | 20240905 | 092200 | 330157030 | 3510 | 3505 | 3510 | 3500 | 95 |
| 613 | 20240905 | 092100 | 329823980 | 3505 | 3500 | 3505 | 3495 | 3703 |
| 614 | 20240905 | 092000 | 316880980 | 3500 | 3510 | 3510 | 3495 | 1229 |
| 615 | 20240905 | 091900 | 312577935 | 3510 | 3510 | 3515 | 3510 | 505 |
| 616 | 20240905 | 091800 | 310803090 | 3515 | 3510 | 3515 | 3500 | 2986 |
| 617 | 20240905 | 091700 | 300346675 | 3500 | 3510 | 3515 | 3500 | 945 |
| 618 | 20240905 | 091600 | 297033460 | 3520 | 3510 | 3520 | 3510 | 7936 |
| 619 | 20240905 | 091500 | 269174330 | 3510 | 3500 | 3510 | 3500 | 1028 |
| 620 | 20240905 | 091400 | 265568925 | 3510 | 3510 | 3510 | 3500 | 1678 |
| 621 | 20240905 | 091300 | 259685090 | 3510 | 3500 | 3510 | 3500 | 1144 |
| 622 | 20240905 | 091200 | 255680800 | 3500 | 3500 | 3505 | 3490 | 8173 |
| 623 | 20240905 | 091100 | 227129010 | 3500 | 3500 | 3505 | 3500 | 1100 |
| 624 | 20240905 | 091000 | 223274625 | 3515 | 3495 | 3515 | 3495 | 3221 |
| 625 | 20240905 | 090900 | 212001595 | 3500 | 3515 | 3520 | 3500 | 13563 |
| 626 | 20240905 | 090800 | 164385670 | 3515 | 3520 | 3520 | 3515 | 318 |
| 627 | 20240905 | 090700 | 163266545 | 3525 | 3525 | 3525 | 3520 | 593 |
| 628 | 20240905 | 090600 | 161177680 | 3525 | 3525 | 3525 | 3520 | 4707 |
| 629 | 20240905 | 090500 | 144591520 | 3525 | 3520 | 3525 | 3510 | 3579 |
| 630 | 20240905 | 090400 | 131986440 | 3520 | 3510 | 3520 | 3505 | 1116 |
| 631 | 20240905 | 090300 | 128064335 | 3505 | 3525 | 3525 | 3505 | 4296 |
| 632 | 20240905 | 090200 | 112965610 | 3525 | 3530 | 3535 | 3515 | 3440 |
| 633 | 20240905 | 090100 | 100860335 | 3525 | 3520 | 3540 | 3500 | 9154 |
| 634 | 20240905 | 090000 | 68584900 | 3520 | 3495 | 3520 | 3495 | 18639 |