30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 191700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 3 | 20240905 | 191600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20240905 | 191500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20240905 | 191400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20240905 | 191300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20240905 | 191200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20240905 | 191100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20240905 | 191000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20240905 | 190900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20240905 | 190800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20240905 | 190700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20240905 | 190600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20240905 | 190500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20240905 | 190400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20240905 | 190300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20240905 | 190200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20240905 | 190100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20240905 | 190000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20240905 | 185900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20240905 | 185800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20240905 | 185700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20240905 | 185600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20240905 | 185500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20240905 | 185400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20240905 | 185300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20240905 | 185200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20240905 | 185100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20240905 | 185000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20240905 | 184900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20240905 | 184800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20240905 | 184700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 33 | 20240905 | 184600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20240905 | 184500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20240905 | 184400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20240905 | 184300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20240905 | 184200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20240905 | 184100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20240905 | 184000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20240905 | 183900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20240905 | 183800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20240905 | 183700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20240905 | 183600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20240905 | 183500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20240905 | 183400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20240905 | 183300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20240905 | 183200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20240905 | 183100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20240905 | 183000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20240905 | 182900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20240905 | 182800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20240905 | 182700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20240905 | 182600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20240905 | 182500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20240905 | 182400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20240905 | 182300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20240905 | 182200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20240905 | 182100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20240905 | 182000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20240905 | 181900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20240905 | 181800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20240905 | 181700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 63 | 20240905 | 181600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20240905 | 181500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20240905 | 181400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20240905 | 181300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20240905 | 181200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20240905 | 181100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20240905 | 181000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20240905 | 180900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20240905 | 180800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20240905 | 180700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20240905 | 180600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20240905 | 180500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20240905 | 180400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20240905 | 180300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20240905 | 180200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20240905 | 180100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20240905 | 180000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20240905 | 175900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20240905 | 175800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20240905 | 175700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20240905 | 175600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20240905 | 175500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20240905 | 175400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20240905 | 175300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20240905 | 175200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20240905 | 175100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20240905 | 175000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20240905 | 174900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20240905 | 174800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20240905 | 174700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 93 | 20240905 | 174600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20240905 | 174500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20240905 | 174400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20240905 | 174300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20240905 | 174200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20240905 | 174100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20240905 | 174000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20240905 | 173900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20240905 | 173800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20240905 | 173700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20240905 | 173600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20240905 | 173500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20240905 | 173400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20240905 | 173300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20240905 | 173200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20240905 | 173100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20240905 | 173000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20240905 | 172900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20240905 | 172800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20240905 | 172700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20240905 | 172600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20240905 | 172500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20240905 | 172400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20240905 | 172300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20240905 | 172200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20240905 | 172100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20240905 | 172000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20240905 | 171900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20240905 | 171800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20240905 | 171700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 123 | 20240905 | 171600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20240905 | 171500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20240905 | 171400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20240905 | 171300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20240905 | 171200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20240905 | 171100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20240905 | 171000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20240905 | 170900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20240905 | 170800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20240905 | 170700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20240905 | 170600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20240905 | 170500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20240905 | 170400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20240905 | 170300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20240905 | 170200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20240905 | 170100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20240905 | 170000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20240905 | 165900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20240905 | 165800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20240905 | 165700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20240905 | 165600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20240905 | 165500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20240905 | 165400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20240905 | 165300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20240905 | 165200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20240905 | 165100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20240905 | 165000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20240905 | 164900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20240905 | 164800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20240905 | 164700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 153 | 20240905 | 164600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20240905 | 164500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20240905 | 164400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20240905 | 164300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20240905 | 164200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20240905 | 164100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20240905 | 164000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20240905 | 163900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20240905 | 163800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20240905 | 163700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20240905 | 163600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20240905 | 163500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20240905 | 163400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20240905 | 163300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20240905 | 163200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20240905 | 163100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20240905 | 163000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20240905 | 162900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20240905 | 162800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20240905 | 162700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20240905 | 162600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20240905 | 162500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20240905 | 162400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20240905 | 162300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20240905 | 162200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20240905 | 162100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20240905 | 162000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20240905 | 161900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20240905 | 161800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20240905 | 161700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 183 | 20240905 | 161600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20240905 | 161500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20240905 | 161400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20240905 | 161300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20240905 | 161200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20240905 | 161100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20240905 | 161000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20240905 | 160900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20240905 | 160800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20240905 | 160700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20240905 | 160600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20240905 | 160500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20240905 | 160400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20240905 | 160300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20240905 | 160200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20240905 | 160100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20240905 | 160000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20240905 | 155900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20240905 | 155800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20240905 | 155700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20240905 | 155600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20240905 | 155500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20240905 | 155400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20240905 | 155300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20240905 | 155200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20240905 | 155100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20240905 | 155000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20240905 | 154900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20240905 | 154800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20240905 | 154700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 213 | 20240905 | 154600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20240905 | 154500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20240905 | 154400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20240905 | 154300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20240905 | 154200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20240905 | 154100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20240905 | 154000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20240905 | 153900 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20240905 | 153800 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20240905 | 153700 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 223 | 20240905 | 153600 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20240905 | 153500 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20240905 | 153400 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20240905 | 153300 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20240905 | 153200 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20240905 | 153100 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20240905 | 153000 | 2029486235 | 3560 | 3560 | 3560 | 3560 | 14289 |
| 230 | 20240905 | 152900 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20240905 | 152800 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20240905 | 152700 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20240905 | 152600 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 234 | 20240905 | 152500 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 235 | 20240905 | 152400 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20240905 | 152300 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 237 | 20240905 | 152200 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 238 | 20240905 | 152100 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 239 | 20240905 | 152000 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 0 |
| 240 | 20240905 | 151900 | 1978617395 | 3560 | 3560 | 3560 | 3560 | 280 |
| 241 | 20240905 | 151800 | 1977620595 | 3560 | 3555 | 3565 | 3555 | 1094 |
| 242 | 20240905 | 151700 | 1973725905 | 3560 | 3560 | 3560 | 3560 | 40 |
| 243 | 20240905 | 151600 | 1973583505 | 3560 | 3560 | 3565 | 3560 | 231 |
| 244 | 20240905 | 151500 | 1972761140 | 3560 | 3560 | 3565 | 3560 | 2250 |
| 245 | 20240905 | 151400 | 1964751075 | 3560 | 3565 | 3565 | 3560 | 2658 |
| 246 | 20240905 | 151300 | 1955286170 | 3570 | 3565 | 3570 | 3565 | 408 |
| 247 | 20240905 | 151200 | 1953831140 | 3565 | 3565 | 3570 | 3565 | 257 |
| 248 | 20240905 | 151100 | 1952914655 | 3570 | 3570 | 3570 | 3565 | 1939 |
| 249 | 20240905 | 151000 | 1945998550 | 3565 | 3565 | 3565 | 3565 | 0 |
| 250 | 20240905 | 150900 | 1945998550 | 3565 | 3565 | 3565 | 3565 | 120 |
| 251 | 20240905 | 150800 | 1945570750 | 3570 | 3570 | 3570 | 3565 | 869 |
| 252 | 20240905 | 150700 | 1942471570 | 3570 | 3565 | 3570 | 3565 | 1110 |
| 253 | 20240905 | 150600 | 1938514370 | 3570 | 3560 | 3570 | 3560 | 5824 |
| 254 | 20240905 | 150500 | 1917749805 | 3565 | 3565 | 3565 | 3565 | 1668 |
| 255 | 20240905 | 150400 | 1911803385 | 3560 | 3565 | 3570 | 3560 | 5579 |
| 256 | 20240905 | 150300 | 1891920355 | 3565 | 3565 | 3570 | 3565 | 3667 |
| 257 | 20240905 | 150200 | 1878847120 | 3570 | 3565 | 3570 | 3565 | 887 |
| 258 | 20240905 | 150100 | 1875684455 | 3570 | 3570 | 3570 | 3565 | 727 |
| 259 | 20240905 | 150000 | 1873091565 | 3570 | 3575 | 3575 | 3570 | 741 |
| 260 | 20240905 | 145900 | 1870445590 | 3575 | 3580 | 3580 | 3570 | 1839 |
| 261 | 20240905 | 145800 | 1863871155 | 3580 | 3580 | 3580 | 3580 | 6 |
| 262 | 20240905 | 145700 | 1863849675 | 3575 | 3575 | 3575 | 3575 | 10 |
| 263 | 20240905 | 145600 | 1863813925 | 3580 | 3580 | 3580 | 3580 | 30 |
| 264 | 20240905 | 145500 | 1863706525 | 3580 | 3580 | 3580 | 3580 | 10 |
| 265 | 20240905 | 145400 | 1863670725 | 3580 | 3575 | 3580 | 3575 | 932 |
| 266 | 20240905 | 145300 | 1860338770 | 3575 | 3570 | 3575 | 3570 | 194 |
| 267 | 20240905 | 145200 | 1859646170 | 3575 | 3570 | 3575 | 3570 | 30 |
| 268 | 20240905 | 145100 | 1859539020 | 3575 | 3575 | 3575 | 3570 | 305 |
| 269 | 20240905 | 145000 | 1858449145 | 3570 | 3570 | 3570 | 3570 | 15 |
| 270 | 20240905 | 144900 | 1858395595 | 3575 | 3575 | 3575 | 3565 | 2220 |
| 271 | 20240905 | 144800 | 1850470115 | 3575 | 3575 | 3575 | 3575 | 0 |
| 272 | 20240905 | 144700 | 1850470115 | 3575 | 3570 | 3575 | 3570 | 1056 |
| 273 | 20240905 | 144600 | 1846697465 | 3570 | 3570 | 3575 | 3570 | 220 |
| 274 | 20240905 | 144500 | 1845912015 | 3570 | 3575 | 3575 | 3570 | 305 |
| 275 | 20240905 | 144400 | 1844823140 | 3570 | 3570 | 3570 | 3570 | 0 |
| 276 | 20240905 | 144300 | 1844823140 | 3570 | 3575 | 3575 | 3570 | 442 |
| 277 | 20240905 | 144200 | 1843244000 | 3570 | 3570 | 3570 | 3570 | 10 |
| 278 | 20240905 | 144100 | 1843208300 | 3575 | 3575 | 3575 | 3575 | 5 |
| 279 | 20240905 | 144000 | 1843190425 | 3580 | 3580 | 3580 | 3580 | 0 |
| 280 | 20240905 | 143900 | 1843190425 | 3580 | 3580 | 3580 | 3560 | 4896 |
| 281 | 20240905 | 143800 | 1825741680 | 3580 | 3575 | 3580 | 3560 | 5157 |
| 282 | 20240905 | 143700 | 1807347605 | 3575 | 3575 | 3575 | 3575 | 10 |
| 283 | 20240905 | 143600 | 1807311855 | 3580 | 3575 | 3580 | 3575 | 373 |
| 284 | 20240905 | 143500 | 1805978315 | 3570 | 3570 | 3570 | 3570 | 850 |
| 285 | 20240905 | 143400 | 1802943815 | 3570 | 3570 | 3575 | 3570 | 5366 |
| 286 | 20240905 | 143300 | 1783782130 | 3570 | 3570 | 3570 | 3570 | 3 |
| 287 | 20240905 | 143200 | 1783771420 | 3570 | 3570 | 3570 | 3570 | 778 |
| 288 | 20240905 | 143100 | 1780993960 | 3575 | 3570 | 3575 | 3570 | 851 |
| 289 | 20240905 | 143000 | 1777955880 | 3570 | 3570 | 3575 | 3570 | 437 |
| 290 | 20240905 | 142900 | 1776395375 | 3570 | 3570 | 3570 | 3570 | 835 |
| 291 | 20240905 | 142800 | 1773414425 | 3570 | 3570 | 3570 | 3570 | 54 |
| 292 | 20240905 | 142700 | 1773221645 | 3570 | 3565 | 3575 | 3565 | 1269 |
| 293 | 20240905 | 142600 | 1768691185 | 3565 | 3565 | 3565 | 3565 | 50 |
| 294 | 20240905 | 142500 | 1768512935 | 3565 | 3565 | 3565 | 3565 | 138 |
| 295 | 20240905 | 142400 | 1768020965 | 3570 | 3570 | 3570 | 3570 | 0 |
| 296 | 20240905 | 142300 | 1768020965 | 3570 | 3570 | 3570 | 3570 | 17 |
| 297 | 20240905 | 142200 | 1767960275 | 3570 | 3565 | 3570 | 3565 | 470 |
| 298 | 20240905 | 142100 | 1766283725 | 3570 | 3570 | 3570 | 3570 | 10 |
| 299 | 20240905 | 142000 | 1766248025 | 3570 | 3565 | 3570 | 3565 | 303 |
| 300 | 20240905 | 141900 | 1765167730 | 3560 | 3560 | 3560 | 3560 | 16 |
| 301 | 20240905 | 141800 | 1765110770 | 3560 | 3560 | 3560 | 3560 | 40 |
| 302 | 20240905 | 141700 | 1764968370 | 3565 | 3565 | 3565 | 3565 | 526 |
| 303 | 20240905 | 141600 | 1763093180 | 3565 | 3565 | 3565 | 3565 | 56 |
| 304 | 20240905 | 141500 | 1762893540 | 3565 | 3570 | 3570 | 3565 | 6748 |
| 305 | 20240905 | 141400 | 1738830250 | 3570 | 3560 | 3570 | 3560 | 2790 |
| 306 | 20240905 | 141300 | 1728892450 | 3560 | 3560 | 3560 | 3560 | 460 |
| 307 | 20240905 | 141200 | 1727254850 | 3560 | 3565 | 3565 | 3555 | 1179 |
| 308 | 20240905 | 141100 | 1723056310 | 3570 | 3560 | 3570 | 3560 | 1308 |
| 309 | 20240905 | 141000 | 1718398580 | 3560 | 3560 | 3560 | 3560 | 108 |
| 310 | 20240905 | 140900 | 1718014100 | 3555 | 3555 | 3560 | 3555 | 3233 |
| 311 | 20240905 | 140800 | 1706518210 | 3555 | 3555 | 3560 | 3550 | 745 |
| 312 | 20240905 | 140700 | 1703869780 | 3555 | 3555 | 3560 | 3555 | 365 |
| 313 | 20240905 | 140600 | 1702572105 | 3560 | 3565 | 3565 | 3555 | 512 |
| 314 | 20240905 | 140500 | 1700747910 | 3555 | 3555 | 3555 | 3555 | 149 |
| 315 | 20240905 | 140400 | 1700218215 | 3555 | 3560 | 3565 | 3555 | 1817 |
| 316 | 20240905 | 140300 | 1693745630 | 3560 | 3560 | 3560 | 3560 | 326 |
| 317 | 20240905 | 140200 | 1692585070 | 3555 | 3555 | 3555 | 3555 | 20 |
| 318 | 20240905 | 140100 | 1692513970 | 3560 | 3560 | 3560 | 3555 | 593 |
| 319 | 20240905 | 140000 | 1690404815 | 3555 | 3560 | 3560 | 3555 | 2717 |
| 320 | 20240905 | 135900 | 1680744795 | 3565 | 3565 | 3565 | 3560 | 465 |
| 321 | 20240905 | 135800 | 1679088910 | 3565 | 3565 | 3565 | 3560 | 2629 |
| 322 | 20240905 | 135700 | 1669722285 | 3570 | 3565 | 3570 | 3565 | 165 |
| 323 | 20240905 | 135600 | 1669133960 | 3565 | 3565 | 3565 | 3560 | 2537 |
| 324 | 20240905 | 135500 | 1660097110 | 3565 | 3565 | 3565 | 3565 | 1 |
| 325 | 20240905 | 135400 | 1660093545 | 3565 | 3565 | 3565 | 3565 | 110 |
| 326 | 20240905 | 135300 | 1659701395 | 3570 | 3570 | 3570 | 3570 | 300 |
| 327 | 20240905 | 135200 | 1658630395 | 3565 | 3565 | 3565 | 3565 | 0 |
| 328 | 20240905 | 135100 | 1658630395 | 3565 | 3565 | 3565 | 3565 | 824 |
| 329 | 20240905 | 135000 | 1655692835 | 3565 | 3565 | 3575 | 3565 | 3146 |
| 330 | 20240905 | 134900 | 1644469295 | 3560 | 3560 | 3560 | 3560 | 660 |
| 331 | 20240905 | 134800 | 1642119695 | 3560 | 3565 | 3565 | 3560 | 231 |
| 332 | 20240905 | 134700 | 1641296685 | 3570 | 3555 | 3570 | 3555 | 6888 |
| 333 | 20240905 | 134600 | 1616748240 | 3550 | 3555 | 3555 | 3550 | 195 |
| 334 | 20240905 | 134500 | 1616055825 | 3545 | 3545 | 3545 | 3540 | 147 |
| 335 | 20240905 | 134400 | 1615535200 | 3545 | 3540 | 3545 | 3540 | 1797 |
| 336 | 20240905 | 134300 | 1609172090 | 3540 | 3545 | 3545 | 3540 | 806 |
| 337 | 20240905 | 134200 | 1606317275 | 3545 | 3555 | 3555 | 3540 | 1912 |
| 338 | 20240905 | 134100 | 1599531970 | 3555 | 3550 | 3555 | 3550 | 305 |
| 339 | 20240905 | 134000 | 1598449210 | 3550 | 3550 | 3550 | 3550 | 167 |
| 340 | 20240905 | 133900 | 1597856360 | 3550 | 3560 | 3560 | 3535 | 13339 |
| 341 | 20240905 | 133800 | 1550581410 | 3560 | 3560 | 3565 | 3560 | 761 |
| 342 | 20240905 | 133700 | 1547872200 | 3565 | 3565 | 3565 | 3565 | 23 |
| 343 | 20240905 | 133600 | 1547790205 | 3565 | 3560 | 3565 | 3555 | 1455 |
| 344 | 20240905 | 133500 | 1542610845 | 3560 | 3560 | 3560 | 3560 | 3 |
| 345 | 20240905 | 133400 | 1542600165 | 3555 | 3550 | 3555 | 3545 | 5549 |
| 346 | 20240905 | 133300 | 1522896710 | 3555 | 3565 | 3565 | 3550 | 5604 |
| 347 | 20240905 | 133200 | 1502992475 | 3570 | 3570 | 3570 | 3555 | 6888 |
| 348 | 20240905 | 133100 | 1478478545 | 3580 | 3575 | 3580 | 3575 | 3345 |
| 349 | 20240905 | 133000 | 1466505110 | 3575 | 3565 | 3575 | 3565 | 3944 |
| 350 | 20240905 | 132900 | 1452431585 | 3565 | 3570 | 3570 | 3565 | 166 |
| 351 | 20240905 | 132800 | 1451839465 | 3560 | 3560 | 3560 | 3560 | 100 |
| 352 | 20240905 | 132700 | 1451483465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 353 | 20240905 | 132600 | 1451483465 | 3560 | 3560 | 3560 | 3560 | 0 |
| 354 | 20240905 | 132500 | 1451483465 | 3560 | 3565 | 3565 | 3560 | 3900 |
| 355 | 20240905 | 132400 | 1437596955 | 3570 | 3570 | 3570 | 3570 | 566 |
| 356 | 20240905 | 132300 | 1435576335 | 3570 | 3570 | 3570 | 3570 | 10 |
| 357 | 20240905 | 132200 | 1435540635 | 3575 | 3580 | 3580 | 3575 | 344 |
| 358 | 20240905 | 132100 | 1434309480 | 3580 | 3580 | 3585 | 3580 | 140 |
| 359 | 20240905 | 132000 | 1433808275 | 3580 | 3585 | 3585 | 3580 | 216 |
| 360 | 20240905 | 131900 | 1433033940 | 3580 | 3580 | 3580 | 3580 | 158 |
| 361 | 20240905 | 131800 | 1432468300 | 3580 | 3585 | 3585 | 3580 | 2096 |
| 362 | 20240905 | 131700 | 1424964550 | 3585 | 3575 | 3585 | 3575 | 2045 |
| 363 | 20240905 | 131600 | 1417644185 | 3575 | 3575 | 3575 | 3575 | 13 |
| 364 | 20240905 | 131500 | 1417597710 | 3575 | 3575 | 3580 | 3575 | 1155 |
| 365 | 20240905 | 131400 | 1413468530 | 3570 | 3570 | 3570 | 3570 | 907 |
| 366 | 20240905 | 131300 | 1410230540 | 3565 | 3570 | 3570 | 3565 | 137 |
| 367 | 20240905 | 131200 | 1409741950 | 3565 | 3565 | 3565 | 3565 | 100 |
| 368 | 20240905 | 131100 | 1409385450 | 3560 | 3575 | 3575 | 3560 | 1054 |
| 369 | 20240905 | 131000 | 1405629705 | 3565 | 3565 | 3565 | 3565 | 414 |
| 370 | 20240905 | 130900 | 1404153795 | 3565 | 3565 | 3570 | 3565 | 172 |
| 371 | 20240905 | 130800 | 1403540565 | 3570 | 3565 | 3570 | 3565 | 595 |
| 372 | 20240905 | 130700 | 1401417375 | 3565 | 3565 | 3570 | 3560 | 5817 |
| 373 | 20240905 | 130600 | 1380697040 | 3565 | 3570 | 3570 | 3565 | 442 |
| 374 | 20240905 | 130500 | 1379119250 | 3570 | 3570 | 3570 | 3570 | 49 |
| 375 | 20240905 | 130400 | 1378944320 | 3570 | 3560 | 3575 | 3560 | 8045 |
| 376 | 20240905 | 130300 | 1350276590 | 3550 | 3560 | 3560 | 3550 | 43 |
| 377 | 20240905 | 130200 | 1350123800 | 3560 | 3555 | 3560 | 3550 | 493 |
| 378 | 20240905 | 130100 | 1348371260 | 3555 | 3555 | 3555 | 3555 | 1161 |
| 379 | 20240905 | 130000 | 1344243905 | 3545 | 3550 | 3550 | 3545 | 1109 |
| 380 | 20240905 | 125900 | 1340311610 | 3545 | 3545 | 3545 | 3545 | 548 |
| 381 | 20240905 | 125800 | 1338368950 | 3540 | 3555 | 3555 | 3540 | 1836 |
| 382 | 20240905 | 125700 | 1331858185 | 3550 | 3545 | 3550 | 3545 | 7398 |
| 383 | 20240905 | 125600 | 1305612505 | 3550 | 3550 | 3550 | 3550 | 7188 |
| 384 | 20240905 | 125500 | 1280095105 | 3550 | 3555 | 3555 | 3550 | 6720 |
| 385 | 20240905 | 125400 | 1256239100 | 3555 | 3550 | 3555 | 3550 | 928 |
| 386 | 20240905 | 125300 | 1252944660 | 3555 | 3560 | 3560 | 3555 | 3086 |
| 387 | 20240905 | 125200 | 1241973625 | 3560 | 3560 | 3560 | 3555 | 6819 |
| 388 | 20240905 | 125100 | 1217731855 | 3560 | 3560 | 3560 | 3560 | 220 |
| 389 | 20240905 | 125000 | 1216948655 | 3555 | 3560 | 3560 | 3555 | 1720 |
| 390 | 20240905 | 124900 | 1210825955 | 3560 | 3560 | 3560 | 3560 | 880 |
| 391 | 20240905 | 124800 | 1207693155 | 3565 | 3565 | 3565 | 3565 | 50 |
| 392 | 20240905 | 124700 | 1207514905 | 3565 | 3565 | 3565 | 3565 | 0 |
| 393 | 20240905 | 124600 | 1207514905 | 3565 | 3565 | 3565 | 3565 | 77 |
| 394 | 20240905 | 124500 | 1207240400 | 3565 | 3565 | 3565 | 3565 | 250 |
| 395 | 20240905 | 124400 | 1206349150 | 3565 | 3565 | 3565 | 3560 | 284 |
| 396 | 20240905 | 124300 | 1205337305 | 3560 | 3565 | 3565 | 3560 | 1331 |
| 397 | 20240905 | 124200 | 1200596340 | 3565 | 3565 | 3575 | 3555 | 2564 |
| 398 | 20240905 | 124100 | 1191448870 | 3565 | 3555 | 3565 | 3555 | 2448 |
| 399 | 20240905 | 124000 | 1182734330 | 3560 | 3560 | 3560 | 3560 | 143 |
| 400 | 20240905 | 123900 | 1182225250 | 3560 | 3570 | 3570 | 3555 | 3585 |
| 401 | 20240905 | 123800 | 1169463280 | 3570 | 3565 | 3570 | 3565 | 1713 |
| 402 | 20240905 | 123700 | 1163350090 | 3565 | 3565 | 3565 | 3565 | 2 |
| 403 | 20240905 | 123600 | 1163342960 | 3565 | 3565 | 3565 | 3560 | 6091 |
| 404 | 20240905 | 123500 | 1141629135 | 3565 | 3565 | 3565 | 3565 | 515 |
| 405 | 20240905 | 123400 | 1139793160 | 3570 | 3570 | 3570 | 3570 | 29 |
| 406 | 20240905 | 123300 | 1139689630 | 3565 | 3570 | 3570 | 3565 | 117 |
| 407 | 20240905 | 123200 | 1139272025 | 3570 | 3575 | 3575 | 3565 | 974 |
| 408 | 20240905 | 123100 | 1135799590 | 3575 | 3575 | 3575 | 3575 | 825 |
| 409 | 20240905 | 123000 | 1132850215 | 3575 | 3570 | 3575 | 3565 | 3518 |
| 410 | 20240905 | 122900 | 1120296035 | 3570 | 3575 | 3575 | 3570 | 1054 |
| 411 | 20240905 | 122800 | 1116529070 | 3575 | 3585 | 3585 | 3575 | 591 |
| 412 | 20240905 | 122700 | 1114416235 | 3575 | 3580 | 3580 | 3575 | 719 |
| 413 | 20240905 | 122600 | 1111842305 | 3580 | 3580 | 3580 | 3580 | 11 |
| 414 | 20240905 | 122500 | 1111802925 | 3580 | 3580 | 3580 | 3580 | 2 |
| 415 | 20240905 | 122400 | 1111795765 | 3575 | 3575 | 3575 | 3575 | 0 |
| 416 | 20240905 | 122300 | 1111795765 | 3575 | 3575 | 3575 | 3575 | 1 |
| 417 | 20240905 | 122200 | 1111792190 | 3575 | 3580 | 3580 | 3575 | 224 |
| 418 | 20240905 | 122100 | 1110991340 | 3580 | 3575 | 3580 | 3575 | 39 |
| 419 | 20240905 | 122000 | 1110851805 | 3580 | 3580 | 3580 | 3580 | 260 |
| 420 | 20240905 | 121900 | 1109921005 | 3580 | 3580 | 3580 | 3580 | 1 |
| 421 | 20240905 | 121800 | 1109917425 | 3585 | 3580 | 3585 | 3580 | 5 |
| 422 | 20240905 | 121700 | 1109899515 | 3575 | 3580 | 3580 | 3575 | 2208 |
| 423 | 20240905 | 121600 | 1102002255 | 3580 | 3585 | 3585 | 3580 | 2779 |
| 424 | 20240905 | 121500 | 1092042040 | 3585 | 3585 | 3595 | 3585 | 3862 |
| 425 | 20240905 | 121400 | 1078164240 | 3585 | 3590 | 3590 | 3585 | 505 |
| 426 | 20240905 | 121300 | 1076352030 | 3590 | 3590 | 3590 | 3585 | 131 |
| 427 | 20240905 | 121200 | 1075882385 | 3590 | 3590 | 3590 | 3585 | 1405 |
| 428 | 20240905 | 121100 | 1070839145 | 3590 | 3580 | 3590 | 3580 | 482 |
| 429 | 20240905 | 121000 | 1069111240 | 3580 | 3580 | 3580 | 3580 | 50 |
| 430 | 20240905 | 120900 | 1068932240 | 3580 | 3580 | 3580 | 3575 | 604 |
| 431 | 20240905 | 120800 | 1066769925 | 3580 | 3580 | 3580 | 3575 | 3762 |
| 432 | 20240905 | 120700 | 1053316105 | 3580 | 3585 | 3585 | 3580 | 6104 |
| 433 | 20240905 | 120600 | 1031458645 | 3585 | 3590 | 3590 | 3585 | 739 |
| 434 | 20240905 | 120500 | 1028808135 | 3590 | 3590 | 3590 | 3590 | 0 |
| 435 | 20240905 | 120400 | 1028808135 | 3590 | 3590 | 3590 | 3590 | 0 |
| 436 | 20240905 | 120300 | 1028808135 | 3590 | 3590 | 3590 | 3590 | 221 |
| 437 | 20240905 | 120200 | 1028014745 | 3595 | 3590 | 3595 | 3590 | 11 |
| 438 | 20240905 | 120100 | 1027975250 | 3595 | 3590 | 3595 | 3590 | 580 |
| 439 | 20240905 | 120000 | 1025890550 | 3590 | 3590 | 3595 | 3590 | 1181 |
| 440 | 20240905 | 115900 | 1021650730 | 3595 | 3595 | 3595 | 3595 | 0 |
| 441 | 20240905 | 115800 | 1021650730 | 3595 | 3590 | 3595 | 3590 | 56 |
| 442 | 20240905 | 115700 | 1021449440 | 3600 | 3600 | 3600 | 3600 | 5 |
| 443 | 20240905 | 115600 | 1021431440 | 3600 | 3590 | 3600 | 3590 | 9 |
| 444 | 20240905 | 115500 | 1021399050 | 3595 | 3595 | 3595 | 3595 | 461 |
| 445 | 20240905 | 115400 | 1019741755 | 3585 | 3590 | 3590 | 3585 | 6602 |
| 446 | 20240905 | 115300 | 996042075 | 3595 | 3595 | 3595 | 3595 | 0 |
| 447 | 20240905 | 115200 | 996042075 | 3595 | 3595 | 3595 | 3590 | 2280 |
| 448 | 20240905 | 115100 | 987845830 | 3595 | 3600 | 3605 | 3595 | 356 |
| 449 | 20240905 | 115000 | 986565955 | 3600 | 3590 | 3600 | 3590 | 2220 |
| 450 | 20240905 | 114900 | 978585325 | 3590 | 3595 | 3595 | 3590 | 21 |
| 451 | 20240905 | 114800 | 978509930 | 3595 | 3595 | 3595 | 3595 | 23 |
| 452 | 20240905 | 114700 | 978427245 | 3595 | 3590 | 3595 | 3590 | 1000 |
| 453 | 20240905 | 114600 | 974834745 | 3590 | 3590 | 3590 | 3590 | 150 |
| 454 | 20240905 | 114500 | 974296245 | 3590 | 3590 | 3590 | 3590 | 10 |
| 455 | 20240905 | 114400 | 974260345 | 3595 | 3595 | 3595 | 3595 | 60 |
| 456 | 20240905 | 114300 | 974044645 | 3590 | 3595 | 3595 | 3590 | 81 |
| 457 | 20240905 | 114200 | 973753490 | 3595 | 3595 | 3595 | 3595 | 0 |
| 458 | 20240905 | 114100 | 973753490 | 3595 | 3595 | 3595 | 3595 | 0 |
| 459 | 20240905 | 114000 | 973753490 | 3595 | 3595 | 3595 | 3595 | 3226 |
| 460 | 20240905 | 113900 | 962156020 | 3595 | 3595 | 3595 | 3595 | 1000 |
| 461 | 20240905 | 113800 | 958561020 | 3595 | 3595 | 3595 | 3595 | 0 |
| 462 | 20240905 | 113700 | 958561020 | 3595 | 3600 | 3600 | 3595 | 398 |
| 463 | 20240905 | 113600 | 957130145 | 3605 | 3605 | 3605 | 3605 | 0 |
| 464 | 20240905 | 113500 | 957130145 | 3605 | 3615 | 3615 | 3605 | 514 |
| 465 | 20240905 | 113400 | 955277140 | 3615 | 3615 | 3615 | 3615 | 0 |
| 466 | 20240905 | 113300 | 955277140 | 3615 | 3615 | 3615 | 3615 | 10 |
| 467 | 20240905 | 113200 | 955240990 | 3615 | 3600 | 3615 | 3595 | 4500 |
| 468 | 20240905 | 113100 | 938990545 | 3600 | 3595 | 3600 | 3595 | 286 |
| 469 | 20240905 | 113000 | 937961700 | 3595 | 3600 | 3600 | 3595 | 2079 |
| 470 | 20240905 | 112900 | 930477795 | 3600 | 3595 | 3600 | 3595 | 2746 |
| 471 | 20240905 | 112800 | 920605625 | 3595 | 3595 | 3595 | 3595 | 55 |
| 472 | 20240905 | 112700 | 920407900 | 3590 | 3585 | 3590 | 3585 | 997 |
| 473 | 20240905 | 112600 | 916833585 | 3585 | 3590 | 3590 | 3585 | 2625 |
| 474 | 20240905 | 112500 | 907422405 | 3590 | 3590 | 3590 | 3590 | 1 |
| 475 | 20240905 | 112400 | 907418815 | 3590 | 3595 | 3595 | 3590 | 160 |
| 476 | 20240905 | 112300 | 906844095 | 3595 | 3595 | 3595 | 3595 | 14 |
| 477 | 20240905 | 112200 | 906793765 | 3595 | 3595 | 3600 | 3595 | 305 |
| 478 | 20240905 | 112100 | 905696290 | 3600 | 3590 | 3600 | 3585 | 1414 |
| 479 | 20240905 | 112000 | 900619985 | 3590 | 3590 | 3590 | 3590 | 42 |
| 480 | 20240905 | 111900 | 900469205 | 3590 | 3585 | 3590 | 3585 | 720 |
| 481 | 20240905 | 111800 | 897887955 | 3585 | 3590 | 3590 | 3585 | 271 |
| 482 | 20240905 | 111700 | 896916235 | 3590 | 3590 | 3590 | 3590 | 136 |
| 483 | 20240905 | 111600 | 896427995 | 3590 | 3590 | 3590 | 3590 | 525 |
| 484 | 20240905 | 111500 | 894543245 | 3590 | 3590 | 3590 | 3590 | 1411 |
| 485 | 20240905 | 111400 | 889477755 | 3595 | 3595 | 3595 | 3595 | 199 |
| 486 | 20240905 | 111300 | 888762350 | 3595 | 3595 | 3595 | 3595 | 0 |
| 487 | 20240905 | 111200 | 888762350 | 3595 | 3590 | 3595 | 3590 | 310 |
| 488 | 20240905 | 111100 | 887649400 | 3590 | 3585 | 3590 | 3585 | 1661 |
| 489 | 20240905 | 111000 | 881690610 | 3585 | 3590 | 3590 | 3585 | 2179 |
| 490 | 20240905 | 110900 | 873875270 | 3595 | 3595 | 3595 | 3590 | 448 |
| 491 | 20240905 | 110800 | 872266825 | 3595 | 3595 | 3595 | 3590 | 4977 |
| 492 | 20240905 | 110700 | 854384465 | 3595 | 3600 | 3600 | 3595 | 25 |
| 493 | 20240905 | 110600 | 854294515 | 3595 | 3600 | 3600 | 3595 | 15 |
| 494 | 20240905 | 110500 | 854240565 | 3595 | 3600 | 3600 | 3595 | 2192 |
| 495 | 20240905 | 110400 | 846349565 | 3605 | 3605 | 3605 | 3600 | 249 |
| 496 | 20240905 | 110300 | 845452815 | 3605 | 3605 | 3605 | 3600 | 3259 |
| 497 | 20240905 | 110200 | 833704310 | 3615 | 3610 | 3615 | 3610 | 120 |
| 498 | 20240905 | 110100 | 833270790 | 3615 | 3615 | 3615 | 3615 | 163 |
| 499 | 20240905 | 110000 | 832681545 | 3615 | 3605 | 3615 | 3605 | 792 |
| 500 | 20240905 | 105900 | 829822605 | 3615 | 3610 | 3615 | 3605 | 10300 |
| 501 | 20240905 | 105800 | 792679555 | 3615 | 3615 | 3615 | 3615 | 276 |
| 502 | 20240905 | 105700 | 791681815 | 3610 | 3610 | 3610 | 3610 | 63 |
| 503 | 20240905 | 105600 | 791454385 | 3610 | 3610 | 3610 | 3610 | 128 |
| 504 | 20240905 | 105500 | 790992305 | 3610 | 3610 | 3610 | 3610 | 731 |
| 505 | 20240905 | 105400 | 788353395 | 3610 | 3615 | 3615 | 3610 | 2527 |
| 506 | 20240905 | 105300 | 779230690 | 3610 | 3610 | 3610 | 3610 | 252 |
| 507 | 20240905 | 105200 | 778320970 | 3610 | 3615 | 3615 | 3610 | 3562 |
| 508 | 20240905 | 105100 | 765450535 | 3615 | 3620 | 3620 | 3615 | 4136 |
| 509 | 20240905 | 105000 | 750479280 | 3630 | 3620 | 3630 | 3620 | 309 |
| 510 | 20240905 | 104900 | 749360490 | 3630 | 3630 | 3630 | 3630 | 273 |
| 511 | 20240905 | 104800 | 748369500 | 3630 | 3620 | 3630 | 3620 | 2 |
| 512 | 20240905 | 104700 | 748362250 | 3620 | 3620 | 3620 | 3620 | 434 |
| 513 | 20240905 | 104600 | 746791170 | 3620 | 3625 | 3630 | 3620 | 1131 |
| 514 | 20240905 | 104500 | 742691385 | 3625 | 3640 | 3645 | 3625 | 7205 |
| 515 | 20240905 | 104400 | 716495945 | 3640 | 3640 | 3640 | 3640 | 20 |
| 516 | 20240905 | 104300 | 716423145 | 3640 | 3645 | 3650 | 3640 | 381 |
| 517 | 20240905 | 104200 | 715036205 | 3645 | 3645 | 3645 | 3645 | 2 |
| 518 | 20240905 | 104100 | 715028915 | 3645 | 3640 | 3645 | 3640 | 123 |
| 519 | 20240905 | 104000 | 714581185 | 3645 | 3645 | 3645 | 3645 | 4 |
| 520 | 20240905 | 103900 | 714566605 | 3650 | 3645 | 3650 | 3640 | 102 |
| 521 | 20240905 | 103800 | 714195070 | 3645 | 3645 | 3650 | 3645 | 712 |
| 522 | 20240905 | 103700 | 711599820 | 3645 | 3645 | 3645 | 3645 | 523 |
| 523 | 20240905 | 103600 | 709693485 | 3645 | 3640 | 3650 | 3640 | 6180 |
| 524 | 20240905 | 103500 | 687184240 | 3640 | 3640 | 3640 | 3640 | 0 |
| 525 | 20240905 | 103400 | 687184240 | 3640 | 3640 | 3645 | 3640 | 1023 |
| 526 | 20240905 | 103300 | 683460515 | 3645 | 3640 | 3645 | 3640 | 157 |
| 527 | 20240905 | 103200 | 682888900 | 3640 | 3640 | 3640 | 3640 | 100 |
| 528 | 20240905 | 103100 | 682524900 | 3645 | 3645 | 3645 | 3645 | 1000 |
| 529 | 20240905 | 103000 | 678879900 | 3645 | 3640 | 3645 | 3640 | 223 |
| 530 | 20240905 | 102900 | 678068165 | 3640 | 3640 | 3640 | 3640 | 15 |
| 531 | 20240905 | 102800 | 678013565 | 3640 | 3640 | 3640 | 3640 | 1025 |
| 532 | 20240905 | 102700 | 674282565 | 3640 | 3640 | 3640 | 3640 | 249 |
| 533 | 20240905 | 102600 | 673376205 | 3640 | 3640 | 3645 | 3640 | 9004 |
| 534 | 20240905 | 102500 | 640601145 | 3645 | 3645 | 3645 | 3645 | 12 |
| 535 | 20240905 | 102400 | 640557405 | 3645 | 3645 | 3645 | 3645 | 222 |
| 536 | 20240905 | 102300 | 639748215 | 3645 | 3645 | 3645 | 3645 | 400 |
| 537 | 20240905 | 102200 | 638290215 | 3645 | 3640 | 3645 | 3640 | 3202 |
| 538 | 20240905 | 102100 | 626634930 | 3640 | 3645 | 3645 | 3640 | 5229 |
| 539 | 20240905 | 102000 | 607600845 | 3645 | 3645 | 3645 | 3645 | 7 |
| 540 | 20240905 | 101900 | 607575330 | 3645 | 3645 | 3645 | 3645 | 1153 |
| 541 | 20240905 | 101800 | 603372645 | 3645 | 3645 | 3645 | 3645 | 2968 |
| 542 | 20240905 | 101700 | 592554285 | 3645 | 3645 | 3645 | 3640 | 486 |
| 543 | 20240905 | 101600 | 590782965 | 3645 | 3645 | 3650 | 3640 | 1506 |
| 544 | 20240905 | 101500 | 585293590 | 3650 | 3655 | 3655 | 3650 | 488 |
| 545 | 20240905 | 101400 | 583512380 | 3650 | 3650 | 3650 | 3650 | 40 |
| 546 | 20240905 | 101300 | 583366380 | 3655 | 3655 | 3655 | 3655 | 2 |
| 547 | 20240905 | 101200 | 583359070 | 3655 | 3645 | 3655 | 3645 | 13831 |
| 548 | 20240905 | 101100 | 532875910 | 3650 | 3645 | 3650 | 3645 | 102 |
| 549 | 20240905 | 101000 | 532504110 | 3650 | 3645 | 3650 | 3645 | 39 |
| 550 | 20240905 | 100900 | 532361940 | 3650 | 3645 | 3650 | 3640 | 1415 |
| 551 | 20240905 | 100800 | 527206240 | 3650 | 3650 | 3650 | 3645 | 58 |
| 552 | 20240905 | 100700 | 526994765 | 3650 | 3650 | 3650 | 3650 | 1 |
| 553 | 20240905 | 100600 | 526991115 | 3650 | 3650 | 3650 | 3645 | 32 |
| 554 | 20240905 | 100500 | 526874325 | 3650 | 3650 | 3650 | 3650 | 36 |
| 555 | 20240905 | 100400 | 526742925 | 3650 | 3645 | 3650 | 3640 | 1496 |
| 556 | 20240905 | 100300 | 521290320 | 3645 | 3650 | 3650 | 3645 | 172 |
| 557 | 20240905 | 100200 | 520663075 | 3650 | 3650 | 3650 | 3645 | 16 |
| 558 | 20240905 | 100100 | 520604690 | 3650 | 3650 | 3650 | 3650 | 274 |
| 559 | 20240905 | 100000 | 519604590 | 3650 | 3650 | 3650 | 3650 | 15 |
| 560 | 20240905 | 095900 | 519549840 | 3650 | 3645 | 3650 | 3645 | 500 |
| 561 | 20240905 | 095800 | 517727320 | 3645 | 3645 | 3645 | 3645 | 294 |
| 562 | 20240905 | 095700 | 516655690 | 3645 | 3645 | 3645 | 3645 | 148 |
| 563 | 20240905 | 095600 | 516116230 | 3645 | 3645 | 3645 | 3645 | 319 |
| 564 | 20240905 | 095500 | 514953475 | 3645 | 3650 | 3650 | 3640 | 1279 |
| 565 | 20240905 | 095400 | 510290745 | 3650 | 3650 | 3655 | 3650 | 105 |
| 566 | 20240905 | 095300 | 509906985 | 3650 | 3655 | 3655 | 3645 | 799 |
| 567 | 20240905 | 095200 | 506989490 | 3655 | 3650 | 3655 | 3650 | 365 |
| 568 | 20240905 | 095100 | 505656730 | 3645 | 3650 | 3650 | 3645 | 3024 |
| 569 | 20240905 | 095000 | 494624970 | 3655 | 3655 | 3655 | 3655 | 148 |
| 570 | 20240905 | 094900 | 494084030 | 3655 | 3650 | 3655 | 3650 | 1345 |
| 571 | 20240905 | 094800 | 489168075 | 3650 | 3655 | 3655 | 3650 | 1600 |
| 572 | 20240905 | 094700 | 483320575 | 3655 | 3655 | 3655 | 3650 | 404 |
| 573 | 20240905 | 094600 | 481843965 | 3655 | 3655 | 3655 | 3650 | 404 |
| 574 | 20240905 | 094500 | 480367355 | 3655 | 3650 | 3655 | 3650 | 1868 |
| 575 | 20240905 | 094400 | 473548295 | 3655 | 3655 | 3655 | 3655 | 668 |
| 576 | 20240905 | 094300 | 471106755 | 3660 | 3660 | 3665 | 3655 | 1048 |
| 577 | 20240905 | 094200 | 467269580 | 3660 | 3660 | 3665 | 3660 | 1062 |
| 578 | 20240905 | 094100 | 463381015 | 3660 | 3665 | 3665 | 3660 | 870 |
| 579 | 20240905 | 094000 | 460195575 | 3665 | 3665 | 3670 | 3665 | 1594 |
| 580 | 20240905 | 093900 | 454353520 | 3665 | 3660 | 3665 | 3660 | 975 |
| 581 | 20240905 | 093800 | 450784155 | 3660 | 3660 | 3660 | 3655 | 1143 |
| 582 | 20240905 | 093700 | 446606380 | 3660 | 3660 | 3660 | 3650 | 1084 |
| 583 | 20240905 | 093600 | 442642930 | 3660 | 3660 | 3660 | 3660 | 490 |
| 584 | 20240905 | 093500 | 440849530 | 3665 | 3660 | 3665 | 3660 | 2326 |
| 585 | 20240905 | 093400 | 432335205 | 3655 | 3650 | 3655 | 3650 | 922 |
| 586 | 20240905 | 093300 | 428965600 | 3650 | 3645 | 3650 | 3640 | 7190 |
| 587 | 20240905 | 093200 | 402724725 | 3645 | 3645 | 3650 | 3640 | 2132 |
| 588 | 20240905 | 093100 | 394951590 | 3645 | 3645 | 3645 | 3640 | 570 |
| 589 | 20240905 | 093000 | 392876480 | 3640 | 3640 | 3640 | 3640 | 124 |
| 590 | 20240905 | 092900 | 392425120 | 3640 | 3635 | 3640 | 3635 | 251 |
| 591 | 20240905 | 092800 | 391511615 | 3640 | 3640 | 3640 | 3635 | 692 |
| 592 | 20240905 | 092700 | 388992985 | 3640 | 3645 | 3645 | 3635 | 1517 |
| 593 | 20240905 | 092600 | 383466335 | 3640 | 3640 | 3640 | 3635 | 2001 |
| 594 | 20240905 | 092500 | 376183195 | 3640 | 3635 | 3645 | 3635 | 1594 |
| 595 | 20240905 | 092400 | 370388905 | 3635 | 3635 | 3635 | 3630 | 1894 |
| 596 | 20240905 | 092300 | 363508445 | 3635 | 3635 | 3640 | 3635 | 7094 |
| 597 | 20240905 | 092200 | 337701015 | 3630 | 3625 | 3630 | 3625 | 6888 |
| 598 | 20240905 | 092100 | 312721745 | 3625 | 3625 | 3625 | 3620 | 51 |
| 599 | 20240905 | 092000 | 312537010 | 3625 | 3630 | 3630 | 3625 | 2426 |
| 600 | 20240905 | 091900 | 303742205 | 3630 | 3630 | 3630 | 3625 | 468 |
| 601 | 20240905 | 091800 | 302043970 | 3630 | 3625 | 3630 | 3625 | 1766 |
| 602 | 20240905 | 091700 | 295641965 | 3620 | 3625 | 3630 | 3620 | 9422 |
| 603 | 20240905 | 091600 | 261454820 | 3630 | 3615 | 3630 | 3615 | 6296 |
| 604 | 20240905 | 091500 | 238662815 | 3615 | 3615 | 3615 | 3615 | 1124 |
| 605 | 20240905 | 091400 | 234599555 | 3615 | 3615 | 3615 | 3610 | 2585 |
| 606 | 20240905 | 091300 | 225256455 | 3610 | 3615 | 3615 | 3610 | 1329 |
| 607 | 20240905 | 091200 | 220457120 | 3615 | 3610 | 3625 | 3610 | 10386 |
| 608 | 20240905 | 091100 | 182888995 | 3600 | 3610 | 3610 | 3600 | 3755 |
| 609 | 20240905 | 091000 | 169348345 | 3610 | 3605 | 3610 | 3600 | 1678 |
| 610 | 20240905 | 090900 | 163298430 | 3600 | 3600 | 3610 | 3590 | 7237 |
| 611 | 20240905 | 090800 | 137241060 | 3600 | 3585 | 3600 | 3580 | 2858 |
| 612 | 20240905 | 090700 | 126985965 | 3595 | 3600 | 3600 | 3585 | 5480 |
| 613 | 20240905 | 090600 | 107296775 | 3600 | 3615 | 3615 | 3600 | 3491 |
| 614 | 20240905 | 090500 | 94703410 | 3615 | 3625 | 3625 | 3605 | 3027 |
| 615 | 20240905 | 090400 | 83753525 | 3625 | 3620 | 3630 | 3620 | 3760 |
| 616 | 20240905 | 090300 | 70129420 | 3620 | 3605 | 3620 | 3605 | 1141 |
| 617 | 20240905 | 090200 | 66012250 | 3605 | 3605 | 3605 | 3605 | 408 |
| 618 | 20240905 | 090100 | 64541410 | 3625 | 3650 | 3650 | 3625 | 209 |
| 619 | 20240905 | 090000 | 63779310 | 3650 | 3580 | 3650 | 3580 | 17802 |