29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 3 | 20240905 | 185800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 4 | 20240905 | 185700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 5 | 20240905 | 185600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 6 | 20240905 | 185500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 7 | 20240905 | 185400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 8 | 20240905 | 185300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 9 | 20240905 | 185200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 10 | 20240905 | 185100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 11 | 20240905 | 185000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 12 | 20240905 | 184900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 13 | 20240905 | 184800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 14 | 20240905 | 184700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 15 | 20240905 | 184600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 16 | 20240905 | 184500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 17 | 20240905 | 184400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 18 | 20240905 | 184300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 19 | 20240905 | 184200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 20 | 20240905 | 184100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 21 | 20240905 | 184000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 22 | 20240905 | 183900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 23 | 20240905 | 183800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 24 | 20240905 | 183700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 25 | 20240905 | 183600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 26 | 20240905 | 183500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 27 | 20240905 | 183400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 28 | 20240905 | 183300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 29 | 20240905 | 183200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 30 | 20240905 | 183100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 31 | 20240905 | 183000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 32 | 20240905 | 182900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 33 | 20240905 | 182800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 34 | 20240905 | 182700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 35 | 20240905 | 182600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 36 | 20240905 | 182500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 37 | 20240905 | 182400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 38 | 20240905 | 182300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 39 | 20240905 | 182200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 40 | 20240905 | 182100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 41 | 20240905 | 182000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 42 | 20240905 | 181900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 43 | 20240905 | 181800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 44 | 20240905 | 181700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 45 | 20240905 | 181600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 46 | 20240905 | 181500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 47 | 20240905 | 181400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 48 | 20240905 | 181300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 49 | 20240905 | 181200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 50 | 20240905 | 181100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 51 | 20240905 | 181000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 52 | 20240905 | 180900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 53 | 20240905 | 180800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 54 | 20240905 | 180700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 55 | 20240905 | 180600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 56 | 20240905 | 180500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 57 | 20240905 | 180400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 58 | 20240905 | 180300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 59 | 20240905 | 180200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 60 | 20240905 | 180100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 61 | 20240905 | 180000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 62 | 20240905 | 175900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 63 | 20240905 | 175800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 64 | 20240905 | 175700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 65 | 20240905 | 175600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 66 | 20240905 | 175500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 67 | 20240905 | 175400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 68 | 20240905 | 175300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 69 | 20240905 | 175200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 70 | 20240905 | 175100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 71 | 20240905 | 175000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 72 | 20240905 | 174900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 73 | 20240905 | 174800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 74 | 20240905 | 174700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 75 | 20240905 | 174600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 76 | 20240905 | 174500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 77 | 20240905 | 174400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 78 | 20240905 | 174300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 79 | 20240905 | 174200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 80 | 20240905 | 174100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 81 | 20240905 | 174000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 82 | 20240905 | 173900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 83 | 20240905 | 173800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 84 | 20240905 | 173700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 85 | 20240905 | 173600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 86 | 20240905 | 173500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 87 | 20240905 | 173400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 88 | 20240905 | 173300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 89 | 20240905 | 173200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 90 | 20240905 | 173100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 91 | 20240905 | 173000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 92 | 20240905 | 172900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 93 | 20240905 | 172800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 94 | 20240905 | 172700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 95 | 20240905 | 172600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 96 | 20240905 | 172500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 97 | 20240905 | 172400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 98 | 20240905 | 172300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 99 | 20240905 | 172200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 100 | 20240905 | 172100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 101 | 20240905 | 172000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 102 | 20240905 | 171900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 103 | 20240905 | 171800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 104 | 20240905 | 171700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 105 | 20240905 | 171600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 106 | 20240905 | 171500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 107 | 20240905 | 171400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 108 | 20240905 | 171300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 109 | 20240905 | 171200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 110 | 20240905 | 171100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 111 | 20240905 | 171000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 112 | 20240905 | 170900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 113 | 20240905 | 170800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 114 | 20240905 | 170700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 115 | 20240905 | 170600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 116 | 20240905 | 170500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 117 | 20240905 | 170400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 118 | 20240905 | 170300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 119 | 20240905 | 170200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 120 | 20240905 | 170100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 121 | 20240905 | 170000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 122 | 20240905 | 165900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 123 | 20240905 | 165800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 124 | 20240905 | 165700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 125 | 20240905 | 165600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 126 | 20240905 | 165500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 127 | 20240905 | 165400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 128 | 20240905 | 165300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 129 | 20240905 | 165200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 130 | 20240905 | 165100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 131 | 20240905 | 165000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 132 | 20240905 | 164900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 133 | 20240905 | 164800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 134 | 20240905 | 164700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 135 | 20240905 | 164600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 136 | 20240905 | 164500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 137 | 20240905 | 164400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 138 | 20240905 | 164300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 139 | 20240905 | 164200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 140 | 20240905 | 164100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 141 | 20240905 | 164000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 142 | 20240905 | 163900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 143 | 20240905 | 163800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 144 | 20240905 | 163700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 145 | 20240905 | 163600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 146 | 20240905 | 163500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 147 | 20240905 | 163400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 148 | 20240905 | 163300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 149 | 20240905 | 163200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 150 | 20240905 | 163100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 151 | 20240905 | 163000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 152 | 20240905 | 162900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 153 | 20240905 | 162800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 154 | 20240905 | 162700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 155 | 20240905 | 162600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 156 | 20240905 | 162500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 157 | 20240905 | 162400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 158 | 20240905 | 162300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 159 | 20240905 | 162200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 160 | 20240905 | 162100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 161 | 20240905 | 162000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 162 | 20240905 | 161900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 163 | 20240905 | 161800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 164 | 20240905 | 161700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 165 | 20240905 | 161600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 166 | 20240905 | 161500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 167 | 20240905 | 161400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 168 | 20240905 | 161300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 169 | 20240905 | 161200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 170 | 20240905 | 161100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 171 | 20240905 | 161000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 172 | 20240905 | 160900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 173 | 20240905 | 160800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 174 | 20240905 | 160700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 175 | 20240905 | 160600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 176 | 20240905 | 160500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 177 | 20240905 | 160400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 178 | 20240905 | 160300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 179 | 20240905 | 160200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 180 | 20240905 | 160100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 181 | 20240905 | 160000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 182 | 20240905 | 155900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 183 | 20240905 | 155800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 184 | 20240905 | 155700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 185 | 20240905 | 155600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 186 | 20240905 | 155500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 187 | 20240905 | 155400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 188 | 20240905 | 155300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 189 | 20240905 | 155200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 190 | 20240905 | 155100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 191 | 20240905 | 155000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 192 | 20240905 | 154900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 193 | 20240905 | 154800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 194 | 20240905 | 154700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 195 | 20240905 | 154600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 196 | 20240905 | 154500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 197 | 20240905 | 154400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 198 | 20240905 | 154300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 199 | 20240905 | 154200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 200 | 20240905 | 154100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 201 | 20240905 | 154000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 202 | 20240905 | 153900 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 203 | 20240905 | 153800 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 204 | 20240905 | 153700 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 205 | 20240905 | 153600 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 206 | 20240905 | 153500 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 207 | 20240905 | 153400 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 208 | 20240905 | 153300 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 209 | 20240905 | 153200 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 210 | 20240905 | 153100 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 0 |
| 211 | 20240905 | 153000 | 1090374405 | 3910 | 3910 | 3910 | 3910 | 3103 |
| 212 | 20240905 | 152900 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 213 | 20240905 | 152800 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 214 | 20240905 | 152700 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 215 | 20240905 | 152600 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 216 | 20240905 | 152500 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 217 | 20240905 | 152400 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 218 | 20240905 | 152300 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 219 | 20240905 | 152200 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 220 | 20240905 | 152100 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 221 | 20240905 | 152000 | 1078241675 | 3915 | 3915 | 3915 | 3915 | 0 |
| 222 | 20240905 | 151900 | 1078241675 | 3915 | 3900 | 3915 | 3900 | 403 |
| 223 | 20240905 | 151800 | 1076668555 | 3910 | 3910 | 3910 | 3910 | 0 |
| 224 | 20240905 | 151700 | 1076668555 | 3910 | 3905 | 3910 | 3905 | 550 |
| 225 | 20240905 | 151600 | 1074519315 | 3910 | 3910 | 3910 | 3910 | 31 |
| 226 | 20240905 | 151500 | 1074398105 | 3910 | 3910 | 3910 | 3910 | 20 |
| 227 | 20240905 | 151400 | 1074319905 | 3910 | 3910 | 3910 | 3910 | 10 |
| 228 | 20240905 | 151300 | 1074280805 | 3915 | 3915 | 3915 | 3915 | 5 |
| 229 | 20240905 | 151200 | 1074261230 | 3915 | 3915 | 3915 | 3915 | 0 |
| 230 | 20240905 | 151100 | 1074261230 | 3915 | 3910 | 3915 | 3910 | 1000 |
| 231 | 20240905 | 151000 | 1070348550 | 3910 | 3910 | 3910 | 3910 | 2 |
| 232 | 20240905 | 150900 | 1070340730 | 3905 | 3905 | 3905 | 3905 | 202 |
| 233 | 20240905 | 150800 | 1069551920 | 3915 | 3895 | 3915 | 3895 | 5261 |
| 234 | 20240905 | 150700 | 1049024970 | 3895 | 3890 | 3895 | 3890 | 179 |
| 235 | 20240905 | 150600 | 1048328655 | 3890 | 3890 | 3890 | 3890 | 217 |
| 236 | 20240905 | 150500 | 1047484525 | 3890 | 3895 | 3895 | 3890 | 2637 |
| 237 | 20240905 | 150400 | 1037225565 | 3895 | 3895 | 3900 | 3895 | 406 |
| 238 | 20240905 | 150300 | 1035643940 | 3890 | 3890 | 3895 | 3890 | 190 |
| 239 | 20240905 | 150200 | 1034904335 | 3890 | 3890 | 3890 | 3890 | 839 |
| 240 | 20240905 | 150100 | 1031640625 | 3890 | 3890 | 3890 | 3890 | 1025 |
| 241 | 20240905 | 150000 | 1027653375 | 3895 | 3890 | 3895 | 3890 | 116 |
| 242 | 20240905 | 145900 | 1027202110 | 3885 | 3890 | 3890 | 3885 | 389 |
| 243 | 20240905 | 145800 | 1025688905 | 3890 | 3890 | 3890 | 3890 | 50 |
| 244 | 20240905 | 145700 | 1025494405 | 3890 | 3895 | 3895 | 3890 | 518 |
| 245 | 20240905 | 145600 | 1023477645 | 3895 | 3895 | 3895 | 3895 | 0 |
| 246 | 20240905 | 145500 | 1023477645 | 3895 | 3895 | 3895 | 3895 | 204 |
| 247 | 20240905 | 145400 | 1022683065 | 3895 | 3900 | 3900 | 3895 | 284 |
| 248 | 20240905 | 145300 | 1021576210 | 3900 | 3900 | 3900 | 3900 | 86 |
| 249 | 20240905 | 145200 | 1021240810 | 3900 | 3900 | 3900 | 3900 | 56 |
| 250 | 20240905 | 145100 | 1021022410 | 3895 | 3900 | 3900 | 3895 | 90 |
| 251 | 20240905 | 145000 | 1020671850 | 3900 | 3900 | 3900 | 3900 | 68 |
| 252 | 20240905 | 144900 | 1020406650 | 3900 | 3900 | 3900 | 3900 | 249 |
| 253 | 20240905 | 144800 | 1019435550 | 3900 | 3890 | 3900 | 3890 | 205 |
| 254 | 20240905 | 144700 | 1018637160 | 3895 | 3890 | 3895 | 3890 | 116 |
| 255 | 20240905 | 144600 | 1018185880 | 3895 | 3895 | 3895 | 3895 | 2 |
| 256 | 20240905 | 144500 | 1018178090 | 3895 | 3890 | 3900 | 3890 | 173 |
| 257 | 20240905 | 144400 | 1017504650 | 3890 | 3890 | 3890 | 3890 | 2 |
| 258 | 20240905 | 144300 | 1017496870 | 3890 | 3895 | 3895 | 3890 | 148 |
| 259 | 20240905 | 144200 | 1016920440 | 3900 | 3900 | 3900 | 3900 | 0 |
| 260 | 20240905 | 144100 | 1016920440 | 3900 | 3895 | 3900 | 3895 | 94 |
| 261 | 20240905 | 144000 | 1016554285 | 3895 | 3895 | 3895 | 3895 | 123 |
| 262 | 20240905 | 143900 | 1016075200 | 3895 | 3900 | 3900 | 3895 | 90 |
| 263 | 20240905 | 143800 | 1015724645 | 3900 | 3895 | 3900 | 3895 | 99 |
| 264 | 20240905 | 143700 | 1015338940 | 3895 | 3900 | 3900 | 3895 | 96 |
| 265 | 20240905 | 143600 | 1014964560 | 3900 | 3890 | 3900 | 3890 | 330 |
| 266 | 20240905 | 143500 | 1013679050 | 3900 | 3900 | 3905 | 3900 | 823 |
| 267 | 20240905 | 143400 | 1010469345 | 3900 | 3885 | 3900 | 3885 | 1354 |
| 268 | 20240905 | 143300 | 1005195745 | 3885 | 3885 | 3885 | 3880 | 1089 |
| 269 | 20240905 | 143200 | 1000969970 | 3890 | 3885 | 3890 | 3885 | 123 |
| 270 | 20240905 | 143100 | 1000492005 | 3880 | 3880 | 3880 | 3880 | 1223 |
| 271 | 20240905 | 143000 | 995746765 | 3880 | 3880 | 3880 | 3880 | 5 |
| 272 | 20240905 | 142900 | 995727365 | 3885 | 3890 | 3890 | 3885 | 52 |
| 273 | 20240905 | 142800 | 995525335 | 3890 | 3875 | 3890 | 3875 | 797 |
| 274 | 20240905 | 142700 | 992436945 | 3870 | 3865 | 3870 | 3865 | 920 |
| 275 | 20240905 | 142600 | 988877515 | 3865 | 3875 | 3875 | 3865 | 66 |
| 276 | 20240905 | 142500 | 988622140 | 3875 | 3870 | 3875 | 3870 | 147 |
| 277 | 20240905 | 142400 | 988053170 | 3870 | 3875 | 3875 | 3870 | 117 |
| 278 | 20240905 | 142300 | 987600280 | 3875 | 3875 | 3875 | 3875 | 22 |
| 279 | 20240905 | 142200 | 987515030 | 3870 | 3880 | 3880 | 3870 | 540 |
| 280 | 20240905 | 142100 | 985423720 | 3880 | 3890 | 3890 | 3880 | 78 |
| 281 | 20240905 | 142000 | 985121030 | 3890 | 3890 | 3890 | 3890 | 40 |
| 282 | 20240905 | 141900 | 984965430 | 3890 | 3880 | 3895 | 3880 | 623 |
| 283 | 20240905 | 141800 | 982541610 | 3880 | 3880 | 3880 | 3880 | 90 |
| 284 | 20240905 | 141700 | 982192410 | 3875 | 3875 | 3875 | 3875 | 189 |
| 285 | 20240905 | 141600 | 981460035 | 3875 | 3870 | 3875 | 3870 | 463 |
| 286 | 20240905 | 141500 | 979666350 | 3870 | 3865 | 3870 | 3865 | 344 |
| 287 | 20240905 | 141400 | 978336500 | 3865 | 3845 | 3865 | 3845 | 3516 |
| 288 | 20240905 | 141300 | 964810945 | 3850 | 3850 | 3850 | 3850 | 89 |
| 289 | 20240905 | 141200 | 964468295 | 3855 | 3850 | 3855 | 3850 | 209 |
| 290 | 20240905 | 141100 | 963663205 | 3850 | 3850 | 3850 | 3850 | 378 |
| 291 | 20240905 | 141000 | 962207905 | 3845 | 3845 | 3845 | 3845 | 200 |
| 292 | 20240905 | 140900 | 961438905 | 3845 | 3850 | 3850 | 3845 | 1654 |
| 293 | 20240905 | 140800 | 955071410 | 3850 | 3850 | 3850 | 3850 | 74 |
| 294 | 20240905 | 140700 | 954786510 | 3850 | 3850 | 3850 | 3850 | 3088 |
| 295 | 20240905 | 140600 | 942897710 | 3850 | 3850 | 3850 | 3850 | 7003 |
| 296 | 20240905 | 140500 | 915936160 | 3850 | 3855 | 3855 | 3850 | 533 |
| 297 | 20240905 | 140400 | 913883615 | 3855 | 3855 | 3855 | 3855 | 69 |
| 298 | 20240905 | 140300 | 913617620 | 3855 | 3855 | 3855 | 3855 | 529 |
| 299 | 20240905 | 140200 | 911578325 | 3855 | 3860 | 3860 | 3855 | 116 |
| 300 | 20240905 | 140100 | 911130590 | 3865 | 3865 | 3865 | 3865 | 150 |
| 301 | 20240905 | 140000 | 910550840 | 3850 | 3850 | 3865 | 3850 | 2190 |
| 302 | 20240905 | 135900 | 902091055 | 3850 | 3860 | 3860 | 3850 | 499 |
| 303 | 20240905 | 135800 | 900168795 | 3860 | 3850 | 3860 | 3850 | 510 |
| 304 | 20240905 | 135700 | 898201530 | 3850 | 3855 | 3855 | 3850 | 157 |
| 305 | 20240905 | 135600 | 897596740 | 3855 | 3865 | 3865 | 3855 | 397 |
| 306 | 20240905 | 135500 | 896064240 | 3860 | 3865 | 3865 | 3860 | 149 |
| 307 | 20240905 | 135400 | 895488795 | 3865 | 3865 | 3865 | 3865 | 0 |
| 308 | 20240905 | 135300 | 895488795 | 3865 | 3865 | 3865 | 3865 | 298 |
| 309 | 20240905 | 135200 | 894337025 | 3865 | 3865 | 3865 | 3865 | 1000 |
| 310 | 20240905 | 135100 | 890472025 | 3865 | 3865 | 3865 | 3855 | 1249 |
| 311 | 20240905 | 135000 | 885652370 | 3865 | 3860 | 3865 | 3860 | 211 |
| 312 | 20240905 | 134900 | 884837300 | 3860 | 3865 | 3865 | 3860 | 120 |
| 313 | 20240905 | 134800 | 884373850 | 3860 | 3860 | 3860 | 3860 | 106 |
| 314 | 20240905 | 134700 | 883964690 | 3865 | 3865 | 3865 | 3865 | 13 |
| 315 | 20240905 | 134600 | 883914445 | 3860 | 3860 | 3860 | 3860 | 89 |
| 316 | 20240905 | 134500 | 883570905 | 3860 | 3860 | 3860 | 3860 | 95 |
| 317 | 20240905 | 134400 | 883204205 | 3865 | 3860 | 3865 | 3860 | 98 |
| 318 | 20240905 | 134300 | 882825875 | 3860 | 3865 | 3865 | 3860 | 148 |
| 319 | 20240905 | 134200 | 882254445 | 3860 | 3860 | 3860 | 3860 | 489 |
| 320 | 20240905 | 134100 | 880366905 | 3865 | 3865 | 3865 | 3865 | 33 |
| 321 | 20240905 | 134000 | 880239360 | 3865 | 3870 | 3870 | 3865 | 93 |
| 322 | 20240905 | 133900 | 879879890 | 3870 | 3870 | 3870 | 3870 | 522 |
| 323 | 20240905 | 133800 | 877859750 | 3870 | 3870 | 3870 | 3870 | 220 |
| 324 | 20240905 | 133700 | 877008350 | 3870 | 3870 | 3870 | 3870 | 72 |
| 325 | 20240905 | 133600 | 876729710 | 3870 | 3880 | 3880 | 3870 | 1284 |
| 326 | 20240905 | 133500 | 871757625 | 3875 | 3880 | 3880 | 3875 | 3197 |
| 327 | 20240905 | 133400 | 859369240 | 3875 | 3875 | 3875 | 3875 | 89 |
| 328 | 20240905 | 133300 | 859024365 | 3880 | 3880 | 3880 | 3880 | 18 |
| 329 | 20240905 | 133200 | 858954525 | 3875 | 3875 | 3875 | 3875 | 0 |
| 330 | 20240905 | 133100 | 858954525 | 3875 | 3890 | 3890 | 3875 | 1955 |
| 331 | 20240905 | 133000 | 851372190 | 3890 | 3895 | 3895 | 3880 | 257 |
| 332 | 20240905 | 132900 | 850373585 | 3890 | 3890 | 3890 | 3890 | 122 |
| 333 | 20240905 | 132800 | 849899005 | 3890 | 3890 | 3890 | 3890 | 176 |
| 334 | 20240905 | 132700 | 849214365 | 3885 | 3885 | 3885 | 3885 | 89 |
| 335 | 20240905 | 132600 | 848868600 | 3880 | 3880 | 3880 | 3880 | 80 |
| 336 | 20240905 | 132500 | 848558200 | 3880 | 3880 | 3880 | 3880 | 1050 |
| 337 | 20240905 | 132400 | 844484200 | 3880 | 3885 | 3885 | 3880 | 1728 |
| 338 | 20240905 | 132300 | 837778675 | 3890 | 3890 | 3890 | 3890 | 0 |
| 339 | 20240905 | 132200 | 837778675 | 3890 | 3890 | 3890 | 3885 | 180 |
| 340 | 20240905 | 132100 | 837078920 | 3895 | 3885 | 3895 | 3880 | 1050 |
| 341 | 20240905 | 132000 | 832990430 | 3880 | 3885 | 3885 | 3880 | 388 |
| 342 | 20240905 | 131900 | 831484460 | 3890 | 3885 | 3890 | 3885 | 162 |
| 343 | 20240905 | 131800 | 830854990 | 3885 | 3885 | 3885 | 3885 | 70 |
| 344 | 20240905 | 131700 | 830583040 | 3885 | 3880 | 3885 | 3880 | 1514 |
| 345 | 20240905 | 131600 | 824702000 | 3885 | 3880 | 3885 | 3880 | 422 |
| 346 | 20240905 | 131500 | 823064540 | 3865 | 3875 | 3880 | 3865 | 276 |
| 347 | 20240905 | 131400 | 821996590 | 3870 | 3865 | 3870 | 3865 | 581 |
| 348 | 20240905 | 131300 | 819749700 | 3850 | 3850 | 3850 | 3850 | 0 |
| 349 | 20240905 | 131200 | 819749700 | 3850 | 3870 | 3870 | 3850 | 2698 |
| 350 | 20240905 | 131100 | 809343150 | 3860 | 3875 | 3875 | 3860 | 230 |
| 351 | 20240905 | 131000 | 808452115 | 3875 | 3875 | 3875 | 3875 | 275 |
| 352 | 20240905 | 130900 | 807386490 | 3875 | 3885 | 3885 | 3875 | 110 |
| 353 | 20240905 | 130800 | 806959240 | 3885 | 3885 | 3885 | 3885 | 230 |
| 354 | 20240905 | 130700 | 806065690 | 3895 | 3895 | 3895 | 3895 | 0 |
| 355 | 20240905 | 130600 | 806065690 | 3895 | 3880 | 3895 | 3880 | 237 |
| 356 | 20240905 | 130500 | 805145995 | 3870 | 3875 | 3875 | 3865 | 1033 |
| 357 | 20240905 | 130400 | 801149195 | 3880 | 3875 | 3880 | 3875 | 1063 |
| 358 | 20240905 | 130300 | 797029920 | 3875 | 3895 | 3895 | 3875 | 4155 |
| 359 | 20240905 | 130200 | 780926495 | 3895 | 3880 | 3895 | 3880 | 111 |
| 360 | 20240905 | 130100 | 780495800 | 3880 | 3880 | 3880 | 3880 | 290 |
| 361 | 20240905 | 130000 | 779370600 | 3880 | 3860 | 3880 | 3860 | 633 |
| 362 | 20240905 | 125900 | 776923730 | 3860 | 3860 | 3860 | 3860 | 0 |
| 363 | 20240905 | 125800 | 776923730 | 3860 | 3865 | 3865 | 3860 | 1655 |
| 364 | 20240905 | 125700 | 770534680 | 3865 | 3865 | 3865 | 3865 | 115 |
| 365 | 20240905 | 125600 | 770090205 | 3865 | 3875 | 3875 | 3865 | 8245 |
| 366 | 20240905 | 125500 | 738182235 | 3875 | 3875 | 3875 | 3875 | 2330 |
| 367 | 20240905 | 125400 | 729153485 | 3875 | 3880 | 3880 | 3875 | 1186 |
| 368 | 20240905 | 125300 | 724552805 | 3880 | 3880 | 3880 | 3880 | 1660 |
| 369 | 20240905 | 125200 | 718112005 | 3880 | 3885 | 3885 | 3880 | 1123 |
| 370 | 20240905 | 125100 | 713754740 | 3880 | 3890 | 3890 | 3880 | 658 |
| 371 | 20240905 | 125000 | 711199425 | 3895 | 3895 | 3895 | 3895 | 0 |
| 372 | 20240905 | 124900 | 711199425 | 3895 | 3895 | 3895 | 3895 | 25 |
| 373 | 20240905 | 124800 | 711102050 | 3900 | 3900 | 3900 | 3900 | 1 |
| 374 | 20240905 | 124700 | 711098150 | 3890 | 3890 | 3890 | 3890 | 0 |
| 375 | 20240905 | 124600 | 711098150 | 3890 | 3890 | 3890 | 3890 | 352 |
| 376 | 20240905 | 124500 | 709728870 | 3890 | 3890 | 3890 | 3890 | 27 |
| 377 | 20240905 | 124400 | 709623840 | 3880 | 3880 | 3880 | 3880 | 1 |
| 378 | 20240905 | 124300 | 709619960 | 3885 | 3880 | 3885 | 3875 | 1656 |
| 379 | 20240905 | 124200 | 703202565 | 3885 | 3885 | 3885 | 3875 | 1003 |
| 380 | 20240905 | 124100 | 699306445 | 3885 | 3885 | 3885 | 3885 | 25 |
| 381 | 20240905 | 124000 | 699209320 | 3875 | 3880 | 3880 | 3875 | 3323 |
| 382 | 20240905 | 123900 | 686319065 | 3880 | 3880 | 3880 | 3880 | 100 |
| 383 | 20240905 | 123800 | 685931065 | 3880 | 3885 | 3885 | 3880 | 16 |
| 384 | 20240905 | 123700 | 685868935 | 3885 | 3885 | 3885 | 3885 | 5 |
| 385 | 20240905 | 123600 | 685849510 | 3885 | 3885 | 3885 | 3885 | 65 |
| 386 | 20240905 | 123500 | 685596985 | 3885 | 3885 | 3885 | 3885 | 1 |
| 387 | 20240905 | 123400 | 685593100 | 3880 | 3885 | 3885 | 3880 | 88 |
| 388 | 20240905 | 123300 | 685251410 | 3890 | 3890 | 3890 | 3890 | 0 |
| 389 | 20240905 | 123200 | 685251410 | 3890 | 3890 | 3890 | 3890 | 2 |
| 390 | 20240905 | 123100 | 685243630 | 3875 | 3895 | 3900 | 3875 | 8946 |
| 391 | 20240905 | 123000 | 650532285 | 3900 | 3900 | 3900 | 3900 | 2 |
| 392 | 20240905 | 122900 | 650524485 | 3895 | 3895 | 3895 | 3895 | 804 |
| 393 | 20240905 | 122800 | 647392905 | 3900 | 3900 | 3900 | 3900 | 10 |
| 394 | 20240905 | 122700 | 647353905 | 3900 | 3905 | 3910 | 3900 | 1040 |
| 395 | 20240905 | 122600 | 643292500 | 3900 | 3900 | 3900 | 3900 | 3120 |
| 396 | 20240905 | 122500 | 631124500 | 3900 | 3900 | 3900 | 3900 | 386 |
| 397 | 20240905 | 122400 | 629619100 | 3905 | 3905 | 3905 | 3905 | 0 |
| 398 | 20240905 | 122300 | 629619100 | 3905 | 3900 | 3905 | 3900 | 1016 |
| 399 | 20240905 | 122200 | 625656690 | 3900 | 3905 | 3905 | 3900 | 4068 |
| 400 | 20240905 | 122100 | 609779140 | 3905 | 3910 | 3910 | 3905 | 825 |
| 401 | 20240905 | 122000 | 606555960 | 3910 | 3910 | 3910 | 3910 | 0 |
| 402 | 20240905 | 121900 | 606555960 | 3910 | 3905 | 3910 | 3905 | 175 |
| 403 | 20240905 | 121800 | 605871870 | 3910 | 3915 | 3915 | 3910 | 3657 |
| 404 | 20240905 | 121700 | 591572940 | 3915 | 3915 | 3915 | 3915 | 251 |
| 405 | 20240905 | 121600 | 590590275 | 3915 | 3920 | 3920 | 3915 | 1786 |
| 406 | 20240905 | 121500 | 583597900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 407 | 20240905 | 121400 | 583597900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 408 | 20240905 | 121300 | 583597900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 409 | 20240905 | 121200 | 583597900 | 3920 | 3920 | 3920 | 3920 | 200 |
| 410 | 20240905 | 121100 | 582813900 | 3920 | 3920 | 3920 | 3920 | 0 |
| 411 | 20240905 | 121000 | 582813900 | 3920 | 3920 | 3920 | 3920 | 50 |
| 412 | 20240905 | 120900 | 582617900 | 3915 | 3915 | 3915 | 3915 | 150 |
| 413 | 20240905 | 120800 | 582030650 | 3915 | 3915 | 3915 | 3915 | 20 |
| 414 | 20240905 | 120700 | 581952350 | 3920 | 3920 | 3920 | 3920 | 908 |
| 415 | 20240905 | 120600 | 578392990 | 3920 | 3920 | 3925 | 3920 | 159 |
| 416 | 20240905 | 120500 | 577769655 | 3920 | 3920 | 3920 | 3920 | 0 |
| 417 | 20240905 | 120400 | 577769655 | 3920 | 3920 | 3920 | 3920 | 0 |
| 418 | 20240905 | 120300 | 577769655 | 3920 | 3915 | 3920 | 3915 | 235 |
| 419 | 20240905 | 120200 | 576849475 | 3920 | 3920 | 3925 | 3920 | 534 |
| 420 | 20240905 | 120100 | 574756145 | 3920 | 3925 | 3925 | 3920 | 2987 |
| 421 | 20240905 | 120000 | 563041380 | 3930 | 3930 | 3930 | 3930 | 0 |
| 422 | 20240905 | 115900 | 563041380 | 3930 | 3930 | 3930 | 3930 | 2267 |
| 423 | 20240905 | 115800 | 554132070 | 3930 | 3930 | 3930 | 3930 | 30 |
| 424 | 20240905 | 115700 | 554014170 | 3940 | 3940 | 3940 | 3940 | 1500 |
| 425 | 20240905 | 115600 | 548104170 | 3935 | 3935 | 3935 | 3935 | 1 |
| 426 | 20240905 | 115500 | 548100235 | 3930 | 3930 | 3930 | 3930 | 0 |
| 427 | 20240905 | 115400 | 548100235 | 3930 | 3935 | 3935 | 3930 | 96 |
| 428 | 20240905 | 115300 | 547722905 | 3935 | 3935 | 3935 | 3935 | 41 |
| 429 | 20240905 | 115200 | 547561570 | 3930 | 3935 | 3935 | 3930 | 105 |
| 430 | 20240905 | 115100 | 547148895 | 3935 | 3935 | 3935 | 3935 | 0 |
| 431 | 20240905 | 115000 | 547148895 | 3935 | 3935 | 3935 | 3935 | 0 |
| 432 | 20240905 | 114900 | 547148895 | 3935 | 3935 | 3935 | 3935 | 169 |
| 433 | 20240905 | 114800 | 546483880 | 3925 | 3925 | 3925 | 3925 | 0 |
| 434 | 20240905 | 114700 | 546483880 | 3925 | 3925 | 3925 | 3925 | 0 |
| 435 | 20240905 | 114600 | 546483880 | 3925 | 3925 | 3925 | 3925 | 1 |
| 436 | 20240905 | 114500 | 546479955 | 3925 | 3925 | 3925 | 3925 | 15 |
| 437 | 20240905 | 114400 | 546421080 | 3925 | 3930 | 3930 | 3925 | 250 |
| 438 | 20240905 | 114300 | 545439780 | 3940 | 3930 | 3940 | 3930 | 1006 |
| 439 | 20240905 | 114200 | 541476200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 440 | 20240905 | 114100 | 541476200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 441 | 20240905 | 114000 | 541476200 | 3925 | 3925 | 3925 | 3925 | 0 |
| 442 | 20240905 | 113900 | 541476200 | 3925 | 3930 | 3930 | 3925 | 1208 |
| 443 | 20240905 | 113800 | 536734755 | 3925 | 3925 | 3925 | 3925 | 0 |
| 444 | 20240905 | 113700 | 536734755 | 3925 | 3930 | 3930 | 3925 | 454 |
| 445 | 20240905 | 113600 | 534951285 | 3925 | 3925 | 3925 | 3925 | 685 |
| 446 | 20240905 | 113500 | 532262660 | 3925 | 3930 | 3930 | 3925 | 60 |
| 447 | 20240905 | 113400 | 532027105 | 3935 | 3935 | 3935 | 3935 | 4 |
| 448 | 20240905 | 113300 | 532011365 | 3935 | 3935 | 3935 | 3935 | 0 |
| 449 | 20240905 | 113200 | 532011365 | 3935 | 3940 | 3940 | 3930 | 3134 |
| 450 | 20240905 | 113100 | 519689280 | 3950 | 3945 | 3950 | 3945 | 1574 |
| 451 | 20240905 | 113000 | 513473235 | 3935 | 3935 | 3935 | 3935 | 170 |
| 452 | 20240905 | 112900 | 512804285 | 3935 | 3935 | 3935 | 3935 | 81 |
| 453 | 20240905 | 112800 | 512485550 | 3935 | 3935 | 3935 | 3935 | 150 |
| 454 | 20240905 | 112700 | 511895300 | 3935 | 3950 | 3950 | 3935 | 325 |
| 455 | 20240905 | 112600 | 510614415 | 3940 | 3930 | 3940 | 3930 | 475 |
| 456 | 20240905 | 112500 | 508744815 | 3925 | 3915 | 3925 | 3915 | 258 |
| 457 | 20240905 | 112400 | 507734030 | 3910 | 3915 | 3915 | 3910 | 120 |
| 458 | 20240905 | 112300 | 507264775 | 3910 | 3920 | 3920 | 3910 | 652 |
| 459 | 20240905 | 112200 | 504709780 | 3920 | 3915 | 3920 | 3915 | 2303 |
| 460 | 20240905 | 112100 | 495687030 | 3920 | 3920 | 3920 | 3920 | 0 |
| 461 | 20240905 | 112000 | 495687030 | 3920 | 3925 | 3925 | 3920 | 1042 |
| 462 | 20240905 | 111900 | 491599255 | 3930 | 3930 | 3930 | 3930 | 23 |
| 463 | 20240905 | 111800 | 491508865 | 3930 | 3930 | 3930 | 3930 | 487 |
| 464 | 20240905 | 111700 | 489594955 | 3930 | 3925 | 3930 | 3925 | 809 |
| 465 | 20240905 | 111600 | 486417085 | 3930 | 3940 | 3940 | 3930 | 6042 |
| 466 | 20240905 | 111500 | 462659040 | 3945 | 3955 | 3955 | 3945 | 10285 |
| 467 | 20240905 | 111400 | 422047020 | 3960 | 3960 | 3960 | 3960 | 536 |
| 468 | 20240905 | 111300 | 419924460 | 3970 | 3970 | 3970 | 3970 | 5 |
| 469 | 20240905 | 111200 | 419904610 | 3970 | 3970 | 3970 | 3970 | 100 |
| 470 | 20240905 | 111100 | 419507610 | 3970 | 3970 | 3970 | 3970 | 25 |
| 471 | 20240905 | 111000 | 419408360 | 3970 | 3965 | 3970 | 3965 | 9 |
| 472 | 20240905 | 110900 | 419372650 | 3970 | 3970 | 3970 | 3970 | 20 |
| 473 | 20240905 | 110800 | 419293250 | 3965 | 3965 | 3965 | 3965 | 60 |
| 474 | 20240905 | 110700 | 419055350 | 3965 | 3960 | 3965 | 3960 | 1010 |
| 475 | 20240905 | 110600 | 415051020 | 3955 | 3955 | 3955 | 3955 | 230 |
| 476 | 20240905 | 110500 | 414141370 | 3955 | 3955 | 3955 | 3955 | 0 |
| 477 | 20240905 | 110400 | 414141370 | 3955 | 3955 | 3955 | 3955 | 700 |
| 478 | 20240905 | 110300 | 411372870 | 3960 | 3960 | 3960 | 3960 | 205 |
| 479 | 20240905 | 110200 | 410561070 | 3960 | 3960 | 3960 | 3960 | 0 |
| 480 | 20240905 | 110100 | 410561070 | 3960 | 3960 | 3960 | 3960 | 0 |
| 481 | 20240905 | 110000 | 410561070 | 3960 | 3955 | 3960 | 3955 | 1022 |
| 482 | 20240905 | 105900 | 406518930 | 3955 | 3955 | 3955 | 3950 | 385 |
| 483 | 20240905 | 105800 | 404997160 | 3955 | 3955 | 3955 | 3955 | 0 |
| 484 | 20240905 | 105700 | 404997160 | 3955 | 3955 | 3955 | 3955 | 0 |
| 485 | 20240905 | 105600 | 404997160 | 3955 | 3955 | 3955 | 3955 | 0 |
| 486 | 20240905 | 105500 | 404997160 | 3955 | 3950 | 3955 | 3950 | 502 |
| 487 | 20240905 | 105400 | 403014250 | 3950 | 3950 | 3950 | 3950 | 2 |
| 488 | 20240905 | 105300 | 403006350 | 3950 | 3955 | 3960 | 3950 | 8192 |
| 489 | 20240905 | 105200 | 370608900 | 3955 | 3975 | 3975 | 3955 | 16451 |
| 490 | 20240905 | 105100 | 305442325 | 3980 | 3985 | 3985 | 3980 | 646 |
| 491 | 20240905 | 105000 | 302869945 | 3985 | 3985 | 3985 | 3985 | 0 |
| 492 | 20240905 | 104900 | 302869945 | 3985 | 3990 | 3990 | 3985 | 130 |
| 493 | 20240905 | 104800 | 302351745 | 3990 | 3985 | 3990 | 3980 | 563 |
| 494 | 20240905 | 104700 | 300108375 | 3990 | 3990 | 3990 | 3990 | 100 |
| 495 | 20240905 | 104600 | 299709375 | 3990 | 3980 | 3990 | 3975 | 2673 |
| 496 | 20240905 | 104500 | 289065450 | 3980 | 3985 | 3990 | 3980 | 2333 |
| 497 | 20240905 | 104400 | 279773645 | 3990 | 3995 | 3995 | 3990 | 2808 |
| 498 | 20240905 | 104300 | 268569710 | 3995 | 4005 | 4005 | 3995 | 3404 |
| 499 | 20240905 | 104200 | 254963055 | 4010 | 4010 | 4010 | 4010 | 0 |
| 500 | 20240905 | 104100 | 254963055 | 4010 | 4010 | 4010 | 4010 | 1 |
| 501 | 20240905 | 104000 | 254959045 | 4005 | 4005 | 4005 | 4005 | 28 |
| 502 | 20240905 | 103900 | 254846905 | 4005 | 4005 | 4005 | 4005 | 3 |
| 503 | 20240905 | 103800 | 254834890 | 4005 | 4005 | 4005 | 4005 | 0 |
| 504 | 20240905 | 103700 | 254834890 | 4005 | 4005 | 4005 | 4005 | 0 |
| 505 | 20240905 | 103600 | 254834890 | 4005 | 4005 | 4005 | 4005 | 160 |
| 506 | 20240905 | 103500 | 254194090 | 4005 | 4005 | 4005 | 4005 | 0 |
| 507 | 20240905 | 103400 | 254194090 | 4005 | 4005 | 4005 | 4005 | 0 |
| 508 | 20240905 | 103300 | 254194090 | 4005 | 4005 | 4005 | 4005 | 150 |
| 509 | 20240905 | 103200 | 253593340 | 4005 | 4005 | 4005 | 4005 | 0 |
| 510 | 20240905 | 103100 | 253593340 | 4005 | 4005 | 4005 | 4005 | 101 |
| 511 | 20240905 | 103000 | 253188835 | 4000 | 4000 | 4000 | 4000 | 100 |
| 512 | 20240905 | 102900 | 252788835 | 4005 | 4005 | 4005 | 4005 | 25 |
| 513 | 20240905 | 102800 | 252688710 | 4005 | 4005 | 4005 | 4005 | 44 |
| 514 | 20240905 | 102700 | 252512490 | 4005 | 4005 | 4005 | 4005 | 100 |
| 515 | 20240905 | 102600 | 252111990 | 4005 | 4005 | 4005 | 4005 | 0 |
| 516 | 20240905 | 102500 | 252111990 | 4005 | 4005 | 4005 | 4005 | 103 |
| 517 | 20240905 | 102400 | 251699475 | 4005 | 4005 | 4005 | 4005 | 0 |
| 518 | 20240905 | 102300 | 251699475 | 4005 | 4005 | 4005 | 4005 | 0 |
| 519 | 20240905 | 102200 | 251699475 | 4005 | 4005 | 4005 | 4005 | 102 |
| 520 | 20240905 | 102100 | 251290965 | 4005 | 4005 | 4005 | 4005 | 0 |
| 521 | 20240905 | 102000 | 251290965 | 4005 | 4005 | 4005 | 4000 | 7 |
| 522 | 20240905 | 101900 | 251262935 | 4005 | 3995 | 4005 | 3995 | 386 |
| 523 | 20240905 | 101800 | 249720845 | 3995 | 4000 | 4000 | 3995 | 1199 |
| 524 | 20240905 | 101700 | 244925095 | 4005 | 4005 | 4005 | 4005 | 143 |
| 525 | 20240905 | 101600 | 244352380 | 4000 | 4005 | 4005 | 4000 | 1401 |
| 526 | 20240905 | 101500 | 238747150 | 4005 | 4005 | 4005 | 4005 | 0 |
| 527 | 20240905 | 101400 | 238747150 | 4005 | 4005 | 4005 | 4005 | 4 |
| 528 | 20240905 | 101300 | 238731130 | 4005 | 4005 | 4005 | 4005 | 549 |
| 529 | 20240905 | 101200 | 236532385 | 4005 | 4010 | 4010 | 4005 | 1511 |
| 530 | 20240905 | 101100 | 230480300 | 4010 | 4010 | 4010 | 4010 | 516 |
| 531 | 20240905 | 101000 | 228411140 | 4015 | 4020 | 4020 | 4015 | 341 |
| 532 | 20240905 | 100900 | 227042020 | 4020 | 4020 | 4020 | 4020 | 0 |
| 533 | 20240905 | 100800 | 227042020 | 4020 | 4020 | 4020 | 4020 | 0 |
| 534 | 20240905 | 100700 | 227042020 | 4020 | 4020 | 4020 | 4020 | 50 |
| 535 | 20240905 | 100600 | 226841020 | 4020 | 4020 | 4020 | 4020 | 1 |
| 536 | 20240905 | 100500 | 226837000 | 4010 | 4010 | 4010 | 4010 | 0 |
| 537 | 20240905 | 100400 | 226837000 | 4010 | 4020 | 4020 | 4010 | 472 |
| 538 | 20240905 | 100300 | 224942165 | 4025 | 4025 | 4025 | 4025 | 0 |
| 539 | 20240905 | 100200 | 224942165 | 4025 | 4025 | 4025 | 4025 | 111 |
| 540 | 20240905 | 100100 | 224495390 | 4025 | 4025 | 4025 | 4025 | 130 |
| 541 | 20240905 | 100000 | 223972140 | 4025 | 4025 | 4025 | 4025 | 0 |
| 542 | 20240905 | 095900 | 223972140 | 4025 | 4025 | 4025 | 4025 | 30 |
| 543 | 20240905 | 095800 | 223851390 | 4020 | 4020 | 4020 | 4020 | 20 |
| 544 | 20240905 | 095700 | 223770990 | 4015 | 4015 | 4015 | 4015 | 42 |
| 545 | 20240905 | 095600 | 223602360 | 4015 | 4010 | 4015 | 4005 | 64 |
| 546 | 20240905 | 095500 | 223345810 | 4010 | 4020 | 4020 | 4010 | 1971 |
| 547 | 20240905 | 095400 | 215431290 | 4020 | 4025 | 4025 | 4020 | 5030 |
| 548 | 20240905 | 095300 | 195200590 | 4025 | 4025 | 4025 | 4025 | 14 |
| 549 | 20240905 | 095200 | 195144240 | 4030 | 4030 | 4030 | 4030 | 0 |
| 550 | 20240905 | 095100 | 195144240 | 4030 | 4030 | 4030 | 4030 | 1 |
| 551 | 20240905 | 095000 | 195140210 | 4030 | 4030 | 4030 | 4030 | 66 |
| 552 | 20240905 | 094900 | 194874230 | 4030 | 4030 | 4030 | 4030 | 1 |
| 553 | 20240905 | 094800 | 194870200 | 4030 | 4030 | 4030 | 4030 | 308 |
| 554 | 20240905 | 094700 | 193628960 | 4030 | 4030 | 4030 | 4030 | 43 |
| 555 | 20240905 | 094600 | 193455670 | 4030 | 4030 | 4030 | 4030 | 462 |
| 556 | 20240905 | 094500 | 191593810 | 4035 | 4035 | 4035 | 4035 | 9 |
| 557 | 20240905 | 094400 | 191557495 | 4030 | 4030 | 4030 | 4030 | 0 |
| 558 | 20240905 | 094300 | 191557495 | 4030 | 4030 | 4030 | 4030 | 514 |
| 559 | 20240905 | 094200 | 189486075 | 4030 | 4030 | 4030 | 4030 | 335 |
| 560 | 20240905 | 094100 | 188136025 | 4035 | 4035 | 4035 | 4030 | 11 |
| 561 | 20240905 | 094000 | 188091665 | 4040 | 4040 | 4040 | 4040 | 0 |
| 562 | 20240905 | 093900 | 188091665 | 4040 | 4040 | 4040 | 4030 | 1009 |
| 563 | 20240905 | 093800 | 184025305 | 4035 | 4030 | 4040 | 4030 | 40 |
| 564 | 20240905 | 093700 | 183863890 | 4030 | 4035 | 4040 | 4030 | 343 |
| 565 | 20240905 | 093600 | 182480570 | 4030 | 4030 | 4030 | 4030 | 1 |
| 566 | 20240905 | 093500 | 182476540 | 4035 | 4035 | 4035 | 4035 | 650 |
| 567 | 20240905 | 093400 | 179853790 | 4030 | 4030 | 4035 | 4030 | 427 |
| 568 | 20240905 | 093300 | 178132975 | 4030 | 4030 | 4035 | 4030 | 2007 |
| 569 | 20240905 | 093200 | 170043765 | 4035 | 4040 | 4040 | 4035 | 853 |
| 570 | 20240905 | 093100 | 166600345 | 4040 | 4045 | 4045 | 4040 | 1177 |
| 571 | 20240905 | 093000 | 161840925 | 4045 | 4055 | 4055 | 4045 | 3076 |
| 572 | 20240905 | 092900 | 149383990 | 4055 | 4055 | 4055 | 4055 | 19 |
| 573 | 20240905 | 092800 | 149306945 | 4055 | 4055 | 4055 | 4055 | 0 |
| 574 | 20240905 | 092700 | 149306945 | 4055 | 4075 | 4075 | 4055 | 4422 |
| 575 | 20240905 | 092600 | 131358070 | 4065 | 4065 | 4065 | 4065 | 0 |
| 576 | 20240905 | 092500 | 131358070 | 4065 | 4065 | 4065 | 4065 | 0 |
| 577 | 20240905 | 092400 | 131358070 | 4065 | 4070 | 4070 | 4065 | 90 |
| 578 | 20240905 | 092300 | 130992180 | 4070 | 4075 | 4075 | 4070 | 950 |
| 579 | 20240905 | 092200 | 127122935 | 4085 | 4075 | 4085 | 4075 | 1738 |
| 580 | 20240905 | 092100 | 120031980 | 4085 | 4085 | 4085 | 4085 | 0 |
| 581 | 20240905 | 092000 | 120031980 | 4085 | 4085 | 4085 | 4080 | 1415 |
| 582 | 20240905 | 091900 | 114256705 | 4080 | 4080 | 4080 | 4080 | 296 |
| 583 | 20240905 | 091800 | 113049025 | 4085 | 4085 | 4085 | 4080 | 2789 |
| 584 | 20240905 | 091700 | 101656005 | 4085 | 4085 | 4085 | 4085 | 201 |
| 585 | 20240905 | 091600 | 100834920 | 4080 | 4075 | 4080 | 4075 | 983 |
| 586 | 20240905 | 091500 | 96825530 | 4065 | 4065 | 4065 | 4065 | 2110 |
| 587 | 20240905 | 091400 | 88248380 | 4050 | 4070 | 4070 | 4050 | 8220 |
| 588 | 20240905 | 091300 | 54924570 | 4070 | 4070 | 4070 | 4070 | 1 |
| 589 | 20240905 | 091200 | 54920500 | 4075 | 4075 | 4075 | 4075 | 71 |
| 590 | 20240905 | 091100 | 54631175 | 4075 | 4065 | 4075 | 4060 | 159 |
| 591 | 20240905 | 091000 | 53985410 | 4050 | 4050 | 4050 | 4050 | 0 |
| 592 | 20240905 | 090900 | 53985410 | 4050 | 4075 | 4075 | 4050 | 2000 |
| 593 | 20240905 | 090800 | 45876040 | 4075 | 4060 | 4075 | 4055 | 201 |
| 594 | 20240905 | 090700 | 45057475 | 4045 | 4065 | 4065 | 4045 | 4344 |
| 595 | 20240905 | 090600 | 27465080 | 4050 | 4050 | 4050 | 4050 | 0 |
| 596 | 20240905 | 090500 | 27465080 | 4050 | 4090 | 4090 | 4050 | 3913 |
| 597 | 20240905 | 090400 | 11587810 | 4090 | 4125 | 4125 | 4090 | 1682 |
| 598 | 20240905 | 090300 | 4691880 | 4125 | 4125 | 4130 | 4125 | 151 |
| 599 | 20240905 | 090200 | 4068455 | 4100 | 4105 | 4105 | 4100 | 655 |
| 600 | 20240905 | 090100 | 1380675 | 4140 | 4140 | 4140 | 4135 | 251 |
| 601 | 20240905 | 090000 | 341540 | 4080 | 4060 | 4080 | 4060 | 84 |