29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 190100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 3 | 20240904 | 190000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 4 | 20240904 | 185900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 5 | 20240904 | 185800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 6 | 20240904 | 185700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 7 | 20240904 | 185600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 8 | 20240904 | 185500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 9 | 20240904 | 185400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 10 | 20240904 | 185300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 11 | 20240904 | 185200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 12 | 20240904 | 185100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 13 | 20240904 | 185000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 14 | 20240904 | 184900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 15 | 20240904 | 184800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 16 | 20240904 | 184700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 17 | 20240904 | 184600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 18 | 20240904 | 184500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 19 | 20240904 | 184400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 20 | 20240904 | 184300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 21 | 20240904 | 184200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 22 | 20240904 | 184100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 23 | 20240904 | 184000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 24 | 20240904 | 183900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 25 | 20240904 | 183800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 26 | 20240904 | 183700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 27 | 20240904 | 183600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 28 | 20240904 | 183500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 29 | 20240904 | 183400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 30 | 20240904 | 183300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 31 | 20240904 | 183200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 32 | 20240904 | 183100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 33 | 20240904 | 183000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 34 | 20240904 | 182900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 35 | 20240904 | 182800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 36 | 20240904 | 182700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 37 | 20240904 | 182600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 38 | 20240904 | 182500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 39 | 20240904 | 182400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 40 | 20240904 | 182300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 41 | 20240904 | 182200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 42 | 20240904 | 182100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 43 | 20240904 | 182000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 44 | 20240904 | 181900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 45 | 20240904 | 181800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 46 | 20240904 | 181700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 47 | 20240904 | 181600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 48 | 20240904 | 181500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 49 | 20240904 | 181400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 50 | 20240904 | 181300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 51 | 20240904 | 181200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 52 | 20240904 | 181100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 53 | 20240904 | 181000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 54 | 20240904 | 180900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 55 | 20240904 | 180800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 56 | 20240904 | 180700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 57 | 20240904 | 180600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 58 | 20240904 | 180500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 59 | 20240904 | 180400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 60 | 20240904 | 180300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 61 | 20240904 | 180200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 62 | 20240904 | 180100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 63 | 20240904 | 180000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 64 | 20240904 | 175900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 65 | 20240904 | 175800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 66 | 20240904 | 175700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 67 | 20240904 | 175600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 68 | 20240904 | 175500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 69 | 20240904 | 175400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 70 | 20240904 | 175300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 71 | 20240904 | 175200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 72 | 20240904 | 175100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 73 | 20240904 | 175000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 74 | 20240904 | 174900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 75 | 20240904 | 174800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 76 | 20240904 | 174700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 77 | 20240904 | 174600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 78 | 20240904 | 174500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 79 | 20240904 | 174400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 80 | 20240904 | 174300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 81 | 20240904 | 174200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 82 | 20240904 | 174100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 83 | 20240904 | 174000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 84 | 20240904 | 173900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 85 | 20240904 | 173800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 86 | 20240904 | 173700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 87 | 20240904 | 173600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 88 | 20240904 | 173500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 89 | 20240904 | 173400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 90 | 20240904 | 173300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 91 | 20240904 | 173200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 92 | 20240904 | 173100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 93 | 20240904 | 173000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 94 | 20240904 | 172900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 95 | 20240904 | 172800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 96 | 20240904 | 172700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 97 | 20240904 | 172600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 98 | 20240904 | 172500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 99 | 20240904 | 172400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 100 | 20240904 | 172300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 101 | 20240904 | 172200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 102 | 20240904 | 172100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 103 | 20240904 | 172000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 104 | 20240904 | 171900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 105 | 20240904 | 171800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 106 | 20240904 | 171700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 107 | 20240904 | 171600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 108 | 20240904 | 171500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 109 | 20240904 | 171400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 110 | 20240904 | 171300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 111 | 20240904 | 171200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 112 | 20240904 | 171100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 113 | 20240904 | 171000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 114 | 20240904 | 170900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 115 | 20240904 | 170800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 116 | 20240904 | 170700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 117 | 20240904 | 170600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 118 | 20240904 | 170500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 119 | 20240904 | 170400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 120 | 20240904 | 170300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 121 | 20240904 | 170200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 122 | 20240904 | 170100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 123 | 20240904 | 170000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 124 | 20240904 | 165900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 125 | 20240904 | 165800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 126 | 20240904 | 165700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 127 | 20240904 | 165600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 128 | 20240904 | 165500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 129 | 20240904 | 165400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 130 | 20240904 | 165300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 131 | 20240904 | 165200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 132 | 20240904 | 165100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 133 | 20240904 | 165000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 134 | 20240904 | 164900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 135 | 20240904 | 164800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 136 | 20240904 | 164700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 137 | 20240904 | 164600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 138 | 20240904 | 164500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 139 | 20240904 | 164400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 140 | 20240904 | 164300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 141 | 20240904 | 164200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 142 | 20240904 | 164100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 143 | 20240904 | 164000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 144 | 20240904 | 163900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 145 | 20240904 | 163800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 146 | 20240904 | 163700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 147 | 20240904 | 163600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 148 | 20240904 | 163500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 149 | 20240904 | 163400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 150 | 20240904 | 163300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 151 | 20240904 | 163200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 152 | 20240904 | 163100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 153 | 20240904 | 163000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 154 | 20240904 | 162900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 155 | 20240904 | 162800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 156 | 20240904 | 162700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 157 | 20240904 | 162600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 158 | 20240904 | 162500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 159 | 20240904 | 162400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 160 | 20240904 | 162300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 161 | 20240904 | 162200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 162 | 20240904 | 162100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 163 | 20240904 | 162000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 164 | 20240904 | 161900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 165 | 20240904 | 161800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 166 | 20240904 | 161700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 167 | 20240904 | 161600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 168 | 20240904 | 161500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 169 | 20240904 | 161400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 170 | 20240904 | 161300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 171 | 20240904 | 161200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 172 | 20240904 | 161100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 173 | 20240904 | 161000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 174 | 20240904 | 160900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 175 | 20240904 | 160800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 176 | 20240904 | 160700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 177 | 20240904 | 160600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 178 | 20240904 | 160500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 179 | 20240904 | 160400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 180 | 20240904 | 160300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 181 | 20240904 | 160200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 182 | 20240904 | 160100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 183 | 20240904 | 160000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 184 | 20240904 | 155900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 185 | 20240904 | 155800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 186 | 20240904 | 155700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 187 | 20240904 | 155600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 188 | 20240904 | 155500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 189 | 20240904 | 155400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 190 | 20240904 | 155300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 191 | 20240904 | 155200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 192 | 20240904 | 155100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 193 | 20240904 | 155000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 194 | 20240904 | 154900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 195 | 20240904 | 154800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 196 | 20240904 | 154700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 197 | 20240904 | 154600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 198 | 20240904 | 154500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 199 | 20240904 | 154400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 200 | 20240904 | 154300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 201 | 20240904 | 154200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 202 | 20240904 | 154100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 203 | 20240904 | 154000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 204 | 20240904 | 153900 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 205 | 20240904 | 153800 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 206 | 20240904 | 153700 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 207 | 20240904 | 153600 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 208 | 20240904 | 153500 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 209 | 20240904 | 153400 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 210 | 20240904 | 153300 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 211 | 20240904 | 153200 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 0 |
| 212 | 20240904 | 153100 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 213 | 20240904 | 153000 | 2434600090 | 3605 | 3605 | 3605 | 3605 | 2796 |
| 214 | 20240904 | 152900 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 215 | 20240904 | 152800 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 216 | 20240904 | 152700 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 217 | 20240904 | 152600 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 218 | 20240904 | 152500 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 219 | 20240904 | 152400 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 220 | 20240904 | 152300 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 221 | 20240904 | 152200 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 222 | 20240904 | 152100 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 223 | 20240904 | 152000 | 2424520510 | 3640 | 3640 | 3640 | 3640 | 0 |
| 224 | 20240904 | 151900 | 2424520510 | 3640 | 3635 | 3640 | 3635 | 50 |
| 225 | 20240904 | 151800 | 2424338570 | 3635 | 3625 | 3640 | 3620 | 425 |
| 226 | 20240904 | 151700 | 2422796275 | 3640 | 3635 | 3640 | 3625 | 339 |
| 227 | 20240904 | 151600 | 2421562870 | 3635 | 3630 | 3635 | 3625 | 242 |
| 228 | 20240904 | 151500 | 2420685270 | 3635 | 3635 | 3640 | 3635 | 474 |
| 229 | 20240904 | 151400 | 2418962275 | 3640 | 3640 | 3640 | 3640 | 112 |
| 230 | 20240904 | 151300 | 2418554595 | 3635 | 3635 | 3635 | 3635 | 226 |
| 231 | 20240904 | 151200 | 2417733085 | 3635 | 3635 | 3635 | 3625 | 41 |
| 232 | 20240904 | 151100 | 2417584100 | 3635 | 3635 | 3635 | 3635 | 91 |
| 233 | 20240904 | 151000 | 2417253315 | 3635 | 3635 | 3635 | 3635 | 227 |
| 234 | 20240904 | 150900 | 2416428170 | 3645 | 3645 | 3645 | 3645 | 10 |
| 235 | 20240904 | 150800 | 2416391720 | 3645 | 3630 | 3645 | 3625 | 2157 |
| 236 | 20240904 | 150700 | 2408539500 | 3650 | 3650 | 3650 | 3630 | 255 |
| 237 | 20240904 | 150600 | 2407613710 | 3630 | 3630 | 3630 | 3630 | 26 |
| 238 | 20240904 | 150500 | 2407519330 | 3645 | 3645 | 3645 | 3630 | 1707 |
| 239 | 20240904 | 150400 | 2401299630 | 3640 | 3640 | 3640 | 3640 | 21 |
| 240 | 20240904 | 150300 | 2401223190 | 3640 | 3645 | 3645 | 3640 | 120 |
| 241 | 20240904 | 150200 | 2400785910 | 3645 | 3645 | 3645 | 3645 | 2 |
| 242 | 20240904 | 150100 | 2400778620 | 3645 | 3645 | 3645 | 3645 | 2 |
| 243 | 20240904 | 150000 | 2400771330 | 3630 | 3630 | 3630 | 3625 | 11547 |
| 244 | 20240904 | 145900 | 2358904045 | 3650 | 3650 | 3650 | 3625 | 1628 |
| 245 | 20240904 | 145800 | 2352980990 | 3645 | 3640 | 3645 | 3640 | 15 |
| 246 | 20240904 | 145700 | 2352926340 | 3645 | 3645 | 3645 | 3645 | 11 |
| 247 | 20240904 | 145600 | 2352886245 | 3650 | 3640 | 3650 | 3630 | 229 |
| 248 | 20240904 | 145500 | 2352053430 | 3650 | 3650 | 3650 | 3650 | 2 |
| 249 | 20240904 | 145400 | 2352046130 | 3650 | 3650 | 3650 | 3650 | 1 |
| 250 | 20240904 | 145300 | 2352042480 | 3650 | 3650 | 3650 | 3650 | 0 |
| 251 | 20240904 | 145200 | 2352042480 | 3650 | 3650 | 3650 | 3650 | 2 |
| 252 | 20240904 | 145100 | 2352035180 | 3630 | 3630 | 3630 | 3630 | 10 |
| 253 | 20240904 | 145000 | 2351998880 | 3645 | 3630 | 3645 | 3630 | 576 |
| 254 | 20240904 | 144900 | 2349905185 | 3625 | 3630 | 3630 | 3625 | 12 |
| 255 | 20240904 | 144800 | 2349861675 | 3615 | 3615 | 3615 | 3615 | 0 |
| 256 | 20240904 | 144700 | 2349861675 | 3615 | 3630 | 3630 | 3615 | 13 |
| 257 | 20240904 | 144600 | 2349814590 | 3630 | 3630 | 3630 | 3630 | 2 |
| 258 | 20240904 | 144500 | 2349807330 | 3615 | 3615 | 3615 | 3615 | 0 |
| 259 | 20240904 | 144400 | 2349807330 | 3615 | 3615 | 3630 | 3610 | 70 |
| 260 | 20240904 | 144300 | 2349553925 | 3615 | 3610 | 3630 | 3610 | 230 |
| 261 | 20240904 | 144200 | 2348722805 | 3630 | 3630 | 3630 | 3630 | 10 |
| 262 | 20240904 | 144100 | 2348686505 | 3630 | 3605 | 3630 | 3605 | 191 |
| 263 | 20240904 | 144000 | 2347996600 | 3630 | 3625 | 3630 | 3605 | 2429 |
| 264 | 20240904 | 143900 | 2339216915 | 3630 | 3645 | 3645 | 3630 | 4307 |
| 265 | 20240904 | 143800 | 2323553990 | 3645 | 3645 | 3650 | 3645 | 36 |
| 266 | 20240904 | 143700 | 2323422765 | 3645 | 3645 | 3645 | 3645 | 150 |
| 267 | 20240904 | 143600 | 2322876015 | 3645 | 3645 | 3645 | 3645 | 0 |
| 268 | 20240904 | 143500 | 2322876015 | 3645 | 3645 | 3645 | 3645 | 1216 |
| 269 | 20240904 | 143400 | 2318443695 | 3645 | 3665 | 3665 | 3645 | 194 |
| 270 | 20240904 | 143300 | 2317735005 | 3645 | 3650 | 3650 | 3645 | 134 |
| 271 | 20240904 | 143200 | 2317246410 | 3645 | 3645 | 3645 | 3645 | 0 |
| 272 | 20240904 | 143100 | 2317246410 | 3645 | 3665 | 3665 | 3645 | 51 |
| 273 | 20240904 | 143000 | 2317060495 | 3645 | 3655 | 3655 | 3645 | 381 |
| 274 | 20240904 | 142900 | 2315671495 | 3655 | 3655 | 3665 | 3655 | 314 |
| 275 | 20240904 | 142800 | 2314523785 | 3655 | 3655 | 3655 | 3655 | 273 |
| 276 | 20240904 | 142700 | 2313525970 | 3655 | 3670 | 3670 | 3655 | 20 |
| 277 | 20240904 | 142600 | 2313452825 | 3670 | 3670 | 3670 | 3670 | 386 |
| 278 | 20240904 | 142500 | 2312036205 | 3670 | 3670 | 3670 | 3670 | 4 |
| 279 | 20240904 | 142400 | 2312021525 | 3655 | 3670 | 3670 | 3655 | 293 |
| 280 | 20240904 | 142300 | 2310950400 | 3670 | 3675 | 3675 | 3670 | 122 |
| 281 | 20240904 | 142200 | 2310502110 | 3675 | 3675 | 3675 | 3675 | 788 |
| 282 | 20240904 | 142100 | 2307606210 | 3675 | 3675 | 3675 | 3675 | 6 |
| 283 | 20240904 | 142000 | 2307584160 | 3675 | 3675 | 3675 | 3675 | 198 |
| 284 | 20240904 | 141900 | 2306856510 | 3675 | 3665 | 3675 | 3655 | 433 |
| 285 | 20240904 | 141800 | 2305267600 | 3665 | 3665 | 3665 | 3665 | 41 |
| 286 | 20240904 | 141700 | 2305117335 | 3665 | 3665 | 3665 | 3665 | 129 |
| 287 | 20240904 | 141600 | 2304644550 | 3665 | 3665 | 3665 | 3665 | 6 |
| 288 | 20240904 | 141500 | 2304622560 | 3665 | 3650 | 3665 | 3650 | 71 |
| 289 | 20240904 | 141400 | 2304363395 | 3650 | 3650 | 3650 | 3650 | 162 |
| 290 | 20240904 | 141300 | 2303772095 | 3650 | 3650 | 3650 | 3650 | 0 |
| 291 | 20240904 | 141200 | 2303772095 | 3650 | 3650 | 3650 | 3650 | 116 |
| 292 | 20240904 | 141100 | 2303348695 | 3650 | 3655 | 3665 | 3645 | 1195 |
| 293 | 20240904 | 141000 | 2298984760 | 3650 | 3665 | 3665 | 3650 | 69 |
| 294 | 20240904 | 140900 | 2298732865 | 3670 | 3650 | 3670 | 3650 | 13 |
| 295 | 20240904 | 140800 | 2298685335 | 3650 | 3650 | 3650 | 3650 | 0 |
| 296 | 20240904 | 140700 | 2298685335 | 3650 | 3675 | 3675 | 3650 | 993 |
| 297 | 20240904 | 140600 | 2295060795 | 3675 | 3660 | 3675 | 3660 | 1121 |
| 298 | 20240904 | 140500 | 2290957920 | 3660 | 3660 | 3660 | 3660 | 5 |
| 299 | 20240904 | 140400 | 2290939620 | 3660 | 3660 | 3660 | 3660 | 0 |
| 300 | 20240904 | 140300 | 2290939620 | 3660 | 3675 | 3675 | 3660 | 176 |
| 301 | 20240904 | 140200 | 2290295415 | 3675 | 3680 | 3680 | 3675 | 114 |
| 302 | 20240904 | 140100 | 2289875915 | 3680 | 3685 | 3685 | 3680 | 106 |
| 303 | 20240904 | 140000 | 2289485805 | 3685 | 3675 | 3690 | 3675 | 589 |
| 304 | 20240904 | 135900 | 2287317235 | 3665 | 3670 | 3670 | 3665 | 1294 |
| 305 | 20240904 | 135800 | 2282573725 | 3670 | 3670 | 3670 | 3670 | 1234 |
| 306 | 20240904 | 135700 | 2278044945 | 3670 | 3660 | 3670 | 3660 | 1273 |
| 307 | 20240904 | 135600 | 2273384850 | 3660 | 3645 | 3660 | 3645 | 159 |
| 308 | 20240904 | 135500 | 2272805265 | 3645 | 3660 | 3660 | 3645 | 12 |
| 309 | 20240904 | 135400 | 2272761510 | 3645 | 3650 | 3650 | 3645 | 358 |
| 310 | 20240904 | 135300 | 2271456130 | 3660 | 3660 | 3660 | 3660 | 1 |
| 311 | 20240904 | 135200 | 2271452470 | 3645 | 3650 | 3650 | 3645 | 696 |
| 312 | 20240904 | 135100 | 2268914300 | 3660 | 3660 | 3660 | 3660 | 0 |
| 313 | 20240904 | 135000 | 2268914300 | 3660 | 3645 | 3660 | 3645 | 106 |
| 314 | 20240904 | 134900 | 2268526430 | 3645 | 3645 | 3645 | 3645 | 2007 |
| 315 | 20240904 | 134800 | 2261210915 | 3645 | 3635 | 3645 | 3635 | 203 |
| 316 | 20240904 | 134700 | 2260472990 | 3635 | 3635 | 3635 | 3635 | 11 |
| 317 | 20240904 | 134600 | 2260433005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 318 | 20240904 | 134500 | 2260433005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 319 | 20240904 | 134400 | 2260433005 | 3645 | 3645 | 3645 | 3645 | 0 |
| 320 | 20240904 | 134300 | 2260433005 | 3645 | 3640 | 3645 | 3640 | 74 |
| 321 | 20240904 | 134200 | 2260163640 | 3645 | 3645 | 3645 | 3645 | 0 |
| 322 | 20240904 | 134100 | 2260163640 | 3645 | 3640 | 3645 | 3640 | 156 |
| 323 | 20240904 | 134000 | 2259595070 | 3640 | 3640 | 3640 | 3640 | 4259 |
| 324 | 20240904 | 133900 | 2244092310 | 3640 | 3645 | 3645 | 3640 | 441 |
| 325 | 20240904 | 133800 | 2242485055 | 3645 | 3640 | 3645 | 3640 | 264 |
| 326 | 20240904 | 133700 | 2241523585 | 3660 | 3640 | 3660 | 3640 | 87 |
| 327 | 20240904 | 133600 | 2241206885 | 3640 | 3640 | 3640 | 3640 | 274 |
| 328 | 20240904 | 133500 | 2240209525 | 3640 | 3640 | 3640 | 3640 | 100 |
| 329 | 20240904 | 133400 | 2239845525 | 3640 | 3640 | 3665 | 3640 | 189 |
| 330 | 20240904 | 133300 | 2239157540 | 3640 | 3640 | 3640 | 3640 | 0 |
| 331 | 20240904 | 133200 | 2239157540 | 3640 | 3640 | 3640 | 3640 | 40 |
| 332 | 20240904 | 133100 | 2239011940 | 3640 | 3640 | 3640 | 3640 | 11 |
| 333 | 20240904 | 133000 | 2238971900 | 3665 | 3665 | 3665 | 3665 | 3 |
| 334 | 20240904 | 132900 | 2238960905 | 3665 | 3665 | 3665 | 3665 | 54 |
| 335 | 20240904 | 132800 | 2238762995 | 3665 | 3665 | 3665 | 3665 | 0 |
| 336 | 20240904 | 132700 | 2238762995 | 3665 | 3645 | 3665 | 3640 | 215 |
| 337 | 20240904 | 132600 | 2237980260 | 3665 | 3665 | 3665 | 3665 | 0 |
| 338 | 20240904 | 132500 | 2237980260 | 3665 | 3665 | 3665 | 3665 | 1 |
| 339 | 20240904 | 132400 | 2237976595 | 3645 | 3645 | 3645 | 3645 | 46 |
| 340 | 20240904 | 132300 | 2237808925 | 3645 | 3650 | 3650 | 3645 | 2194 |
| 341 | 20240904 | 132200 | 2229811750 | 3665 | 3660 | 3665 | 3660 | 150 |
| 342 | 20240904 | 132100 | 2229262325 | 3665 | 3665 | 3665 | 3665 | 0 |
| 343 | 20240904 | 132000 | 2229262325 | 3665 | 3665 | 3665 | 3665 | 0 |
| 344 | 20240904 | 131900 | 2229262325 | 3665 | 3640 | 3665 | 3640 | 11 |
| 345 | 20240904 | 131800 | 2229222260 | 3645 | 3645 | 3645 | 3645 | 26 |
| 346 | 20240904 | 131700 | 2229127490 | 3645 | 3645 | 3645 | 3645 | 1198 |
| 347 | 20240904 | 131600 | 2224760780 | 3645 | 3645 | 3645 | 3645 | 127 |
| 348 | 20240904 | 131500 | 2224297865 | 3645 | 3650 | 3650 | 3645 | 844 |
| 349 | 20240904 | 131400 | 2221218575 | 3650 | 3650 | 3650 | 3650 | 10 |
| 350 | 20240904 | 131300 | 2221182075 | 3655 | 3655 | 3655 | 3655 | 0 |
| 351 | 20240904 | 131200 | 2221182075 | 3655 | 3655 | 3655 | 3655 | 10 |
| 352 | 20240904 | 131100 | 2221145525 | 3650 | 3655 | 3655 | 3650 | 422 |
| 353 | 20240904 | 131000 | 2219604560 | 3650 | 3665 | 3670 | 3650 | 376 |
| 354 | 20240904 | 130900 | 2218226835 | 3655 | 3670 | 3680 | 3655 | 1562 |
| 355 | 20240904 | 130800 | 2212491005 | 3655 | 3670 | 3670 | 3655 | 5 |
| 356 | 20240904 | 130700 | 2212472715 | 3655 | 3670 | 3670 | 3655 | 111 |
| 357 | 20240904 | 130600 | 2212065510 | 3670 | 3665 | 3670 | 3665 | 4 |
| 358 | 20240904 | 130500 | 2212050840 | 3655 | 3655 | 3655 | 3655 | 0 |
| 359 | 20240904 | 130400 | 2212050840 | 3655 | 3655 | 3655 | 3655 | 1 |
| 360 | 20240904 | 130300 | 2212047185 | 3670 | 3670 | 3670 | 3670 | 0 |
| 361 | 20240904 | 130200 | 2212047185 | 3670 | 3670 | 3670 | 3670 | 0 |
| 362 | 20240904 | 130100 | 2212047185 | 3670 | 3655 | 3670 | 3655 | 6 |
| 363 | 20240904 | 130000 | 2212025240 | 3655 | 3645 | 3655 | 3645 | 188 |
| 364 | 20240904 | 125900 | 2211339970 | 3645 | 3645 | 3645 | 3645 | 161 |
| 365 | 20240904 | 125800 | 2210753125 | 3655 | 3645 | 3655 | 3645 | 34 |
| 366 | 20240904 | 125700 | 2210629185 | 3645 | 3645 | 3645 | 3645 | 0 |
| 367 | 20240904 | 125600 | 2210629185 | 3645 | 3650 | 3650 | 3645 | 371 |
| 368 | 20240904 | 125500 | 2209276880 | 3655 | 3655 | 3655 | 3650 | 58 |
| 369 | 20240904 | 125400 | 2209065165 | 3650 | 3650 | 3650 | 3650 | 50 |
| 370 | 20240904 | 125300 | 2208882665 | 3650 | 3650 | 3650 | 3650 | 118 |
| 371 | 20240904 | 125200 | 2208451965 | 3660 | 3660 | 3660 | 3660 | 1 |
| 372 | 20240904 | 125100 | 2208448305 | 3650 | 3665 | 3665 | 3650 | 13 |
| 373 | 20240904 | 125000 | 2208400825 | 3650 | 3665 | 3665 | 3650 | 24 |
| 374 | 20240904 | 124900 | 2208313195 | 3665 | 3665 | 3665 | 3665 | 236 |
| 375 | 20240904 | 124800 | 2207448255 | 3650 | 3650 | 3650 | 3650 | 10 |
| 376 | 20240904 | 124700 | 2207411755 | 3640 | 3640 | 3640 | 3640 | 1 |
| 377 | 20240904 | 124600 | 2207408115 | 3640 | 3640 | 3640 | 3640 | 10 |
| 378 | 20240904 | 124500 | 2207371715 | 3635 | 3635 | 3635 | 3635 | 2 |
| 379 | 20240904 | 124400 | 2207364445 | 3650 | 3635 | 3650 | 3635 | 651 |
| 380 | 20240904 | 124300 | 2204988520 | 3630 | 3645 | 3645 | 3630 | 231 |
| 381 | 20240904 | 124200 | 2204146690 | 3625 | 3620 | 3625 | 3620 | 4123 |
| 382 | 20240904 | 124100 | 2189200995 | 3620 | 3620 | 3620 | 3620 | 1452 |
| 383 | 20240904 | 124000 | 2183944755 | 3620 | 3625 | 3625 | 3620 | 5042 |
| 384 | 20240904 | 123900 | 2165692575 | 3625 | 3635 | 3635 | 3625 | 5577 |
| 385 | 20240904 | 123800 | 2145445300 | 3635 | 3635 | 3635 | 3635 | 30 |
| 386 | 20240904 | 123700 | 2145336250 | 3630 | 3630 | 3630 | 3630 | 415 |
| 387 | 20240904 | 123600 | 2143829800 | 3630 | 3630 | 3630 | 3630 | 218 |
| 388 | 20240904 | 123500 | 2143038460 | 3630 | 3630 | 3630 | 3630 | 11 |
| 389 | 20240904 | 123400 | 2142998530 | 3640 | 3645 | 3645 | 3635 | 546 |
| 390 | 20240904 | 123300 | 2141012360 | 3640 | 3645 | 3645 | 3630 | 1085 |
| 391 | 20240904 | 123200 | 2137072195 | 3635 | 3635 | 3650 | 3635 | 1495 |
| 392 | 20240904 | 123100 | 2131637840 | 3635 | 3640 | 3640 | 3635 | 2508 |
| 393 | 20240904 | 123000 | 2122521245 | 3635 | 3635 | 3635 | 3635 | 32 |
| 394 | 20240904 | 122900 | 2122404925 | 3635 | 3635 | 3635 | 3635 | 832 |
| 395 | 20240904 | 122800 | 2119380605 | 3640 | 3640 | 3640 | 3640 | 1038 |
| 396 | 20240904 | 122700 | 2115602285 | 3640 | 3645 | 3645 | 3640 | 870 |
| 397 | 20240904 | 122600 | 2112431190 | 3645 | 3645 | 3645 | 3645 | 0 |
| 398 | 20240904 | 122500 | 2112431190 | 3645 | 3645 | 3645 | 3645 | 1 |
| 399 | 20240904 | 122400 | 2112427545 | 3645 | 3645 | 3645 | 3645 | 233 |
| 400 | 20240904 | 122300 | 2111578260 | 3650 | 3655 | 3655 | 3650 | 1891 |
| 401 | 20240904 | 122200 | 2104676035 | 3655 | 3660 | 3660 | 3650 | 755 |
| 402 | 20240904 | 122100 | 2101917115 | 3660 | 3660 | 3660 | 3660 | 8 |
| 403 | 20240904 | 122000 | 2101887835 | 3675 | 3675 | 3675 | 3675 | 0 |
| 404 | 20240904 | 121900 | 2101887835 | 3675 | 3675 | 3675 | 3660 | 2652 |
| 405 | 20240904 | 121800 | 2092141900 | 3685 | 3680 | 3685 | 3680 | 306 |
| 406 | 20240904 | 121700 | 2091015815 | 3680 | 3660 | 3680 | 3660 | 327 |
| 407 | 20240904 | 121600 | 2089813985 | 3675 | 3675 | 3675 | 3675 | 334 |
| 408 | 20240904 | 121500 | 2088586535 | 3660 | 3685 | 3685 | 3660 | 1380 |
| 409 | 20240904 | 121400 | 2083535585 | 3680 | 3680 | 3680 | 3680 | 434 |
| 410 | 20240904 | 121300 | 2081938465 | 3675 | 3665 | 3675 | 3665 | 651 |
| 411 | 20240904 | 121200 | 2079546915 | 3660 | 3665 | 3665 | 3660 | 62 |
| 412 | 20240904 | 121100 | 2079319990 | 3670 | 3670 | 3670 | 3670 | 1 |
| 413 | 20240904 | 121000 | 2079316320 | 3675 | 3670 | 3675 | 3670 | 29 |
| 414 | 20240904 | 120900 | 2079209825 | 3660 | 3660 | 3660 | 3660 | 58 |
| 415 | 20240904 | 120800 | 2078997545 | 3675 | 3675 | 3675 | 3675 | 1 |
| 416 | 20240904 | 120700 | 2078993870 | 3660 | 3675 | 3675 | 3660 | 271 |
| 417 | 20240904 | 120600 | 2077998950 | 3680 | 3685 | 3690 | 3655 | 1909 |
| 418 | 20240904 | 120500 | 2070962405 | 3685 | 3660 | 3685 | 3655 | 1584 |
| 419 | 20240904 | 120400 | 2065146085 | 3655 | 3650 | 3665 | 3635 | 2099 |
| 420 | 20240904 | 120300 | 2057467760 | 3640 | 3635 | 3640 | 3630 | 141 |
| 421 | 20240904 | 120200 | 2056954790 | 3635 | 3635 | 3635 | 3635 | 2 |
| 422 | 20240904 | 120100 | 2056947520 | 3620 | 3625 | 3625 | 3620 | 918 |
| 423 | 20240904 | 120000 | 2053623850 | 3625 | 3630 | 3630 | 3625 | 272 |
| 424 | 20240904 | 115900 | 2052637555 | 3640 | 3640 | 3640 | 3640 | 64 |
| 425 | 20240904 | 115800 | 2052404595 | 3625 | 3625 | 3625 | 3620 | 116 |
| 426 | 20240904 | 115700 | 2051984210 | 3620 | 3620 | 3620 | 3620 | 4 |
| 427 | 20240904 | 115600 | 2051969730 | 3625 | 3625 | 3625 | 3625 | 50 |
| 428 | 20240904 | 115500 | 2051788480 | 3625 | 3630 | 3630 | 3625 | 863 |
| 429 | 20240904 | 115400 | 2048660005 | 3635 | 3630 | 3635 | 3625 | 954 |
| 430 | 20240904 | 115300 | 2045201345 | 3630 | 3635 | 3635 | 3625 | 1036 |
| 431 | 20240904 | 115200 | 2041440250 | 3635 | 3650 | 3650 | 3635 | 153 |
| 432 | 20240904 | 115100 | 2040884080 | 3650 | 3650 | 3650 | 3650 | 514 |
| 433 | 20240904 | 115000 | 2039007980 | 3660 | 3660 | 3660 | 3660 | 60 |
| 434 | 20240904 | 114900 | 2038788380 | 3630 | 3640 | 3650 | 3630 | 2490 |
| 435 | 20240904 | 114800 | 2029720980 | 3645 | 3645 | 3645 | 3645 | 61 |
| 436 | 20240904 | 114700 | 2029498635 | 3635 | 3645 | 3645 | 3635 | 195 |
| 437 | 20240904 | 114600 | 2028788420 | 3645 | 3640 | 3645 | 3635 | 328 |
| 438 | 20240904 | 114500 | 2027594180 | 3640 | 3635 | 3640 | 3635 | 1132 |
| 439 | 20240904 | 114400 | 2023474175 | 3630 | 3620 | 3630 | 3620 | 83 |
| 440 | 20240904 | 114300 | 2023173645 | 3620 | 3630 | 3630 | 3620 | 1099 |
| 441 | 20240904 | 114200 | 2019194355 | 3630 | 3640 | 3645 | 3630 | 99 |
| 442 | 20240904 | 114100 | 2018833585 | 3645 | 3645 | 3645 | 3645 | 0 |
| 443 | 20240904 | 114000 | 2018833585 | 3645 | 3630 | 3645 | 3625 | 950 |
| 444 | 20240904 | 113900 | 2015388000 | 3630 | 3615 | 3630 | 3615 | 2070 |
| 445 | 20240904 | 113800 | 2007902655 | 3615 | 3630 | 3630 | 3615 | 1122 |
| 446 | 20240904 | 113700 | 2003840610 | 3630 | 3630 | 3630 | 3620 | 195 |
| 447 | 20240904 | 113600 | 2003134530 | 3630 | 3615 | 3630 | 3615 | 171 |
| 448 | 20240904 | 113500 | 2002515990 | 3625 | 3635 | 3635 | 3625 | 303 |
| 449 | 20240904 | 113400 | 2001416535 | 3630 | 3635 | 3645 | 3615 | 141 |
| 450 | 20240904 | 113300 | 2000904100 | 3630 | 3620 | 3640 | 3610 | 1323 |
| 451 | 20240904 | 113200 | 1996105465 | 3610 | 3615 | 3630 | 3610 | 1008 |
| 452 | 20240904 | 113100 | 1992458725 | 3615 | 3635 | 3640 | 3615 | 1006 |
| 453 | 20240904 | 113000 | 1988812295 | 3630 | 3635 | 3635 | 3615 | 76 |
| 454 | 20240904 | 112900 | 1988536665 | 3635 | 3630 | 3640 | 3615 | 1091 |
| 455 | 20240904 | 112800 | 1984586975 | 3630 | 3635 | 3640 | 3630 | 798 |
| 456 | 20240904 | 112700 | 1981690210 | 3630 | 3630 | 3640 | 3630 | 354 |
| 457 | 20240904 | 112600 | 1980404655 | 3630 | 3630 | 3640 | 3610 | 754 |
| 458 | 20240904 | 112500 | 1977667720 | 3605 | 3615 | 3630 | 3605 | 2334 |
| 459 | 20240904 | 112400 | 1969248625 | 3605 | 3605 | 3625 | 3605 | 3272 |
| 460 | 20240904 | 112300 | 1957436570 | 3605 | 3635 | 3635 | 3605 | 1628 |
| 461 | 20240904 | 112200 | 1951555050 | 3625 | 3640 | 3640 | 3605 | 7208 |
| 462 | 20240904 | 112100 | 1925503460 | 3640 | 3640 | 3645 | 3620 | 1059 |
| 463 | 20240904 | 112000 | 1921661895 | 3640 | 3645 | 3650 | 3640 | 1377 |
| 464 | 20240904 | 111900 | 1916645085 | 3645 | 3640 | 3645 | 3625 | 2550 |
| 465 | 20240904 | 111800 | 1907395780 | 3640 | 3645 | 3645 | 3640 | 394 |
| 466 | 20240904 | 111700 | 1905961075 | 3645 | 3640 | 3665 | 3635 | 5314 |
| 467 | 20240904 | 111600 | 1886570385 | 3620 | 3640 | 3650 | 3620 | 3756 |
| 468 | 20240904 | 111500 | 1872938155 | 3640 | 3625 | 3650 | 3620 | 2902 |
| 469 | 20240904 | 111400 | 1862386820 | 3645 | 3660 | 3660 | 3600 | 11761 |
| 470 | 20240904 | 111300 | 1819842405 | 3665 | 3650 | 3680 | 3650 | 3633 |
| 471 | 20240904 | 111200 | 1806544840 | 3650 | 3630 | 3650 | 3620 | 6644 |
| 472 | 20240904 | 111100 | 1782434785 | 3630 | 3640 | 3660 | 3620 | 9143 |
| 473 | 20240904 | 111000 | 1749224675 | 3640 | 3685 | 3685 | 3635 | 7292 |
| 474 | 20240904 | 110900 | 1722512020 | 3685 | 3685 | 3705 | 3665 | 8227 |
| 475 | 20240904 | 110800 | 1692208385 | 3685 | 3675 | 3720 | 3640 | 16749 |
| 476 | 20240904 | 110700 | 1630372965 | 3675 | 3735 | 3760 | 3635 | 34781 |
| 477 | 20240904 | 110600 | 1502210015 | 3720 | 3775 | 3790 | 3710 | 34683 |
| 478 | 20240904 | 110500 | 1372471305 | 3775 | 3890 | 3890 | 3765 | 32436 |
| 479 | 20240904 | 110400 | 1248614225 | 3890 | 4020 | 4030 | 3845 | 52255 |
| 480 | 20240904 | 110300 | 1044069210 | 4020 | 3985 | 4110 | 3975 | 110677 |
| 481 | 20240904 | 110200 | 596735345 | 3990 | 3890 | 4000 | 3810 | 85803 |
| 482 | 20240904 | 110100 | 260537265 | 3760 | 3760 | 3760 | 3760 | 0 |
| 483 | 20240904 | 110000 | 260537265 | 3760 | 3710 | 3760 | 3710 | 7267 |
| 484 | 20240904 | 105900 | 233456565 | 3695 | 3635 | 3720 | 3635 | 11891 |
| 485 | 20240904 | 105800 | 189694400 | 3625 | 3600 | 3630 | 3600 | 1021 |
| 486 | 20240904 | 105700 | 185993220 | 3615 | 3590 | 3615 | 3590 | 561 |
| 487 | 20240904 | 105600 | 183972630 | 3560 | 3560 | 3560 | 3560 | 1 |
| 488 | 20240904 | 105500 | 183969070 | 3590 | 3590 | 3590 | 3590 | 0 |
| 489 | 20240904 | 105400 | 183969070 | 3590 | 3590 | 3590 | 3590 | 0 |
| 490 | 20240904 | 105300 | 183969070 | 3590 | 3560 | 3590 | 3560 | 42 |
| 491 | 20240904 | 105200 | 183819490 | 3560 | 3560 | 3560 | 3560 | 2 |
| 492 | 20240904 | 105100 | 183812370 | 3560 | 3560 | 3560 | 3560 | 0 |
| 493 | 20240904 | 105000 | 183812370 | 3560 | 3565 | 3565 | 3560 | 84 |
| 494 | 20240904 | 104900 | 183513325 | 3570 | 3575 | 3575 | 3570 | 1377 |
| 495 | 20240904 | 104800 | 178596935 | 3570 | 3585 | 3590 | 3570 | 901 |
| 496 | 20240904 | 104700 | 175363365 | 3585 | 3585 | 3585 | 3585 | 0 |
| 497 | 20240904 | 104600 | 175363365 | 3585 | 3585 | 3585 | 3585 | 2 |
| 498 | 20240904 | 104500 | 175356195 | 3590 | 3590 | 3590 | 3590 | 0 |
| 499 | 20240904 | 104400 | 175356195 | 3590 | 3590 | 3590 | 3590 | 0 |
| 500 | 20240904 | 104300 | 175356195 | 3590 | 3590 | 3590 | 3590 | 0 |
| 501 | 20240904 | 104200 | 175356195 | 3590 | 3585 | 3590 | 3585 | 500 |
| 502 | 20240904 | 104100 | 173561610 | 3590 | 3590 | 3590 | 3590 | 20 |
| 503 | 20240904 | 104000 | 173489810 | 3595 | 3595 | 3595 | 3595 | 8 |
| 504 | 20240904 | 103900 | 173461050 | 3600 | 3600 | 3600 | 3600 | 1207 |
| 505 | 20240904 | 103800 | 169115850 | 3600 | 3580 | 3600 | 3575 | 469 |
| 506 | 20240904 | 103700 | 167437315 | 3580 | 3590 | 3620 | 3580 | 1029 |
| 507 | 20240904 | 103600 | 163733805 | 3585 | 3550 | 3585 | 3550 | 941 |
| 508 | 20240904 | 103500 | 160376250 | 3550 | 3545 | 3550 | 3545 | 155 |
| 509 | 20240904 | 103400 | 159826025 | 3545 | 3545 | 3545 | 3545 | 300 |
| 510 | 20240904 | 103300 | 158762525 | 3530 | 3530 | 3530 | 3530 | 0 |
| 511 | 20240904 | 103200 | 158762525 | 3530 | 3530 | 3530 | 3530 | 84 |
| 512 | 20240904 | 103100 | 158466005 | 3530 | 3530 | 3530 | 3530 | 0 |
| 513 | 20240904 | 103000 | 158466005 | 3530 | 3530 | 3530 | 3530 | 0 |
| 514 | 20240904 | 102900 | 158466005 | 3530 | 3530 | 3530 | 3530 | 66 |
| 515 | 20240904 | 102800 | 158233025 | 3530 | 3520 | 3530 | 3520 | 372 |
| 516 | 20240904 | 102700 | 156921365 | 3525 | 3520 | 3525 | 3520 | 455 |
| 517 | 20240904 | 102600 | 155318160 | 3520 | 3520 | 3520 | 3520 | 30 |
| 518 | 20240904 | 102500 | 155212560 | 3520 | 3520 | 3520 | 3520 | 10 |
| 519 | 20240904 | 102400 | 155177360 | 3520 | 3520 | 3520 | 3520 | 0 |
| 520 | 20240904 | 102300 | 155177360 | 3520 | 3520 | 3520 | 3520 | 35 |
| 521 | 20240904 | 102200 | 155054160 | 3520 | 3520 | 3520 | 3520 | 1 |
| 522 | 20240904 | 102100 | 155050640 | 3520 | 3515 | 3520 | 3515 | 513 |
| 523 | 20240904 | 102000 | 153246505 | 3515 | 3500 | 3515 | 3500 | 49 |
| 524 | 20240904 | 101900 | 153074440 | 3500 | 3480 | 3500 | 3480 | 525 |
| 525 | 20240904 | 101800 | 151243385 | 3480 | 3480 | 3480 | 3480 | 0 |
| 526 | 20240904 | 101700 | 151243385 | 3480 | 3480 | 3480 | 3480 | 558 |
| 527 | 20240904 | 101600 | 149301545 | 3460 | 3460 | 3460 | 3460 | 15 |
| 528 | 20240904 | 101500 | 149249645 | 3460 | 3460 | 3460 | 3460 | 0 |
| 529 | 20240904 | 101400 | 149249645 | 3460 | 3470 | 3480 | 3460 | 4251 |
| 530 | 20240904 | 101300 | 134538065 | 3475 | 3475 | 3475 | 3475 | 91 |
| 531 | 20240904 | 101200 | 134221840 | 3480 | 3480 | 3480 | 3480 | 5 |
| 532 | 20240904 | 101100 | 134204440 | 3475 | 3480 | 3480 | 3475 | 52 |
| 533 | 20240904 | 101000 | 134023730 | 3480 | 3480 | 3480 | 3480 | 209 |
| 534 | 20240904 | 100900 | 133296410 | 3480 | 3490 | 3490 | 3480 | 43 |
| 535 | 20240904 | 100800 | 133146720 | 3490 | 3490 | 3490 | 3490 | 89 |
| 536 | 20240904 | 100700 | 132836110 | 3490 | 3480 | 3490 | 3480 | 63 |
| 537 | 20240904 | 100600 | 132616760 | 3480 | 3480 | 3480 | 3480 | 70 |
| 538 | 20240904 | 100500 | 132373160 | 3480 | 3490 | 3490 | 3480 | 158 |
| 539 | 20240904 | 100400 | 131823275 | 3500 | 3500 | 3500 | 3500 | 0 |
| 540 | 20240904 | 100300 | 131823275 | 3500 | 3500 | 3500 | 3500 | 1 |
| 541 | 20240904 | 100200 | 131819775 | 3470 | 3470 | 3470 | 3470 | 0 |
| 542 | 20240904 | 100100 | 131819775 | 3470 | 3470 | 3475 | 3470 | 768 |
| 543 | 20240904 | 100000 | 129154645 | 3465 | 3465 | 3465 | 3465 | 9 |
| 544 | 20240904 | 095900 | 129123460 | 3485 | 3480 | 3485 | 3480 | 10 |
| 545 | 20240904 | 095800 | 129088640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 546 | 20240904 | 095700 | 129088640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 547 | 20240904 | 095600 | 129088640 | 3485 | 3485 | 3485 | 3485 | 0 |
| 548 | 20240904 | 095500 | 129088640 | 3485 | 3485 | 3485 | 3485 | 90 |
| 549 | 20240904 | 095400 | 128774990 | 3485 | 3485 | 3485 | 3485 | 112 |
| 550 | 20240904 | 095300 | 128384670 | 3485 | 3485 | 3485 | 3485 | 1 |
| 551 | 20240904 | 095200 | 128381185 | 3485 | 3490 | 3490 | 3450 | 1574 |
| 552 | 20240904 | 095100 | 122939910 | 3490 | 3480 | 3490 | 3480 | 29 |
| 553 | 20240904 | 095000 | 122838980 | 3480 | 3480 | 3480 | 3480 | 50 |
| 554 | 20240904 | 094900 | 122664980 | 3480 | 3475 | 3480 | 3475 | 173 |
| 555 | 20240904 | 094800 | 122063125 | 3470 | 3470 | 3470 | 3470 | 1 |
| 556 | 20240904 | 094700 | 122059655 | 3475 | 3465 | 3475 | 3465 | 105 |
| 557 | 20240904 | 094600 | 121695820 | 3480 | 3470 | 3480 | 3470 | 154 |
| 558 | 20240904 | 094500 | 121161010 | 3465 | 3450 | 3465 | 3435 | 552 |
| 559 | 20240904 | 094400 | 119257630 | 3470 | 3465 | 3470 | 3435 | 1830 |
| 560 | 20240904 | 094300 | 112949985 | 3480 | 3470 | 3480 | 3465 | 257 |
| 561 | 20240904 | 094200 | 112058930 | 3485 | 3485 | 3485 | 3485 | 5 |
| 562 | 20240904 | 094100 | 112041505 | 3485 | 3485 | 3485 | 3485 | 100 |
| 563 | 20240904 | 094000 | 111693005 | 3490 | 3505 | 3505 | 3490 | 63 |
| 564 | 20240904 | 093900 | 111473110 | 3495 | 3500 | 3500 | 3495 | 74 |
| 565 | 20240904 | 093800 | 111214360 | 3515 | 3510 | 3515 | 3510 | 20 |
| 566 | 20240904 | 093700 | 111144070 | 3510 | 3510 | 3510 | 3510 | 94 |
| 567 | 20240904 | 093600 | 110814130 | 3510 | 3510 | 3510 | 3510 | 3 |
| 568 | 20240904 | 093500 | 110803600 | 3510 | 3480 | 3510 | 3480 | 613 |
| 569 | 20240904 | 093400 | 108668680 | 3475 | 3475 | 3475 | 3475 | 13 |
| 570 | 20240904 | 093300 | 108623505 | 3480 | 3480 | 3480 | 3480 | 43 |
| 571 | 20240904 | 093200 | 108473865 | 3480 | 3480 | 3480 | 3470 | 199 |
| 572 | 20240904 | 093100 | 107783185 | 3480 | 3480 | 3480 | 3480 | 0 |
| 573 | 20240904 | 093000 | 107783185 | 3480 | 3490 | 3490 | 3480 | 342 |
| 574 | 20240904 | 092900 | 106591065 | 3490 | 3490 | 3490 | 3490 | 0 |
| 575 | 20240904 | 092800 | 106591065 | 3490 | 3490 | 3490 | 3490 | 50 |
| 576 | 20240904 | 092700 | 106416565 | 3485 | 3485 | 3485 | 3485 | 0 |
| 577 | 20240904 | 092600 | 106416565 | 3485 | 3485 | 3505 | 3485 | 451 |
| 578 | 20240904 | 092500 | 104844810 | 3485 | 3485 | 3485 | 3485 | 0 |
| 579 | 20240904 | 092400 | 104844810 | 3485 | 3505 | 3510 | 3485 | 163 |
| 580 | 20240904 | 092300 | 104273095 | 3505 | 3505 | 3505 | 3505 | 28 |
| 581 | 20240904 | 092200 | 104174955 | 3495 | 3495 | 3495 | 3495 | 70 |
| 582 | 20240904 | 092100 | 103930305 | 3470 | 3470 | 3470 | 3470 | 6655 |
| 583 | 20240904 | 092000 | 80837455 | 3470 | 3490 | 3490 | 3470 | 150 |
| 584 | 20240904 | 091900 | 80315005 | 3500 | 3500 | 3500 | 3500 | 3858 |
| 585 | 20240904 | 091800 | 66812005 | 3500 | 3510 | 3510 | 3500 | 93 |
| 586 | 20240904 | 091700 | 66486495 | 3510 | 3510 | 3510 | 3510 | 1 |
| 587 | 20240904 | 091600 | 66482985 | 3510 | 3510 | 3510 | 3510 | 0 |
| 588 | 20240904 | 091500 | 66482985 | 3510 | 3510 | 3510 | 3510 | 8 |
| 589 | 20240904 | 091400 | 66454905 | 3510 | 3500 | 3510 | 3500 | 69 |
| 590 | 20240904 | 091300 | 66213355 | 3500 | 3495 | 3500 | 3495 | 430 |
| 591 | 20240904 | 091200 | 64708660 | 3495 | 3495 | 3495 | 3495 | 0 |
| 592 | 20240904 | 091100 | 64708660 | 3495 | 3495 | 3495 | 3495 | 1 |
| 593 | 20240904 | 091000 | 64705165 | 3480 | 3490 | 3490 | 3480 | 2320 |
| 594 | 20240904 | 090900 | 56629520 | 3480 | 3480 | 3480 | 3480 | 2180 |
| 595 | 20240904 | 090800 | 49043120 | 3500 | 3510 | 3510 | 3500 | 167 |
| 596 | 20240904 | 090700 | 48457620 | 3480 | 3515 | 3515 | 3480 | 111 |
| 597 | 20240904 | 090600 | 48068015 | 3515 | 3525 | 3525 | 3480 | 1021 |
| 598 | 20240904 | 090500 | 44510870 | 3530 | 3500 | 3530 | 3500 | 2 |
| 599 | 20240904 | 090400 | 44503840 | 3500 | 3480 | 3500 | 3480 | 6353 |
| 600 | 20240904 | 090300 | 22293680 | 3460 | 3485 | 3485 | 3440 | 348 |
| 601 | 20240904 | 090200 | 21092220 | 3460 | 3425 | 3460 | 3425 | 1256 |
| 602 | 20240904 | 090100 | 16762990 | 3490 | 3490 | 3495 | 3420 | 2675 |
| 603 | 20240904 | 090000 | 7483200 | 3495 | 3420 | 3495 | 3420 | 2175 |