29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 185400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 3 | 20240903 | 185300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240903 | 185200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240903 | 185100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240903 | 185000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240903 | 184900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240903 | 184800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240903 | 184700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240903 | 184600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240903 | 184500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240903 | 184400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240903 | 184300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240903 | 184200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240903 | 184100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240903 | 184000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240903 | 183900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240903 | 183800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240903 | 183700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240903 | 183600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240903 | 183500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240903 | 183400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240903 | 183300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240903 | 183200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240903 | 183100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240903 | 183000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240903 | 182900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240903 | 182800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240903 | 182700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240903 | 182600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240903 | 182500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240903 | 182400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 33 | 20240903 | 182300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240903 | 182200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240903 | 182100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240903 | 182000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240903 | 181900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240903 | 181800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240903 | 181700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240903 | 181600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240903 | 181500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240903 | 181400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240903 | 181300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240903 | 181200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240903 | 181100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240903 | 181000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240903 | 180900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240903 | 180800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240903 | 180700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240903 | 180600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240903 | 180500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240903 | 180400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240903 | 180300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240903 | 180200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240903 | 180100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240903 | 180000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240903 | 175900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240903 | 175800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240903 | 175700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240903 | 175600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240903 | 175500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240903 | 175400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 63 | 20240903 | 175300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240903 | 175200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240903 | 175100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240903 | 175000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240903 | 174900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240903 | 174800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240903 | 174700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240903 | 174600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240903 | 174500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240903 | 174400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240903 | 174300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240903 | 174200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240903 | 174100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240903 | 174000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240903 | 173900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240903 | 173800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240903 | 173700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240903 | 173600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240903 | 173500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240903 | 173400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240903 | 173300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240903 | 173200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240903 | 173100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240903 | 173000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240903 | 172900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240903 | 172800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240903 | 172700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240903 | 172600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240903 | 172500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240903 | 172400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 93 | 20240903 | 172300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240903 | 172200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240903 | 172100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240903 | 172000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240903 | 171900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240903 | 171800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240903 | 171700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240903 | 171600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240903 | 171500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240903 | 171400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240903 | 171300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240903 | 171200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240903 | 171100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240903 | 171000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240903 | 170900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240903 | 170800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240903 | 170700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240903 | 170600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240903 | 170500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240903 | 170400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240903 | 170300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240903 | 170200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240903 | 170100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240903 | 170000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240903 | 165900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240903 | 165800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240903 | 165700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240903 | 165600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240903 | 165500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240903 | 165400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 123 | 20240903 | 165300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240903 | 165200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240903 | 165100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240903 | 165000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240903 | 164900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240903 | 164800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240903 | 164700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240903 | 164600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240903 | 164500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240903 | 164400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240903 | 164300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240903 | 164200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240903 | 164100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240903 | 164000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240903 | 163900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240903 | 163800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240903 | 163700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240903 | 163600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240903 | 163500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240903 | 163400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240903 | 163300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240903 | 163200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240903 | 163100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240903 | 163000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240903 | 162900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240903 | 162800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240903 | 162700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240903 | 162600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240903 | 162500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240903 | 162400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 153 | 20240903 | 162300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240903 | 162200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240903 | 162100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240903 | 162000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240903 | 161900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240903 | 161800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240903 | 161700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240903 | 161600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240903 | 161500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240903 | 161400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240903 | 161300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240903 | 161200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240903 | 161100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240903 | 161000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240903 | 160900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240903 | 160800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240903 | 160700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240903 | 160600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240903 | 160500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240903 | 160400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240903 | 160300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240903 | 160200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240903 | 160100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240903 | 160000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240903 | 155900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240903 | 155800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240903 | 155700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240903 | 155600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240903 | 155500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240903 | 155400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 183 | 20240903 | 155300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240903 | 155200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240903 | 155100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240903 | 155000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240903 | 154900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240903 | 154800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240903 | 154700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240903 | 154600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240903 | 154500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240903 | 154400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20240903 | 154300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240903 | 154200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240903 | 154100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240903 | 154000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240903 | 153900 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240903 | 153800 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240903 | 153700 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240903 | 153600 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240903 | 153500 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240903 | 153400 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240903 | 153300 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20240903 | 153200 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20240903 | 153100 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20240903 | 153000 | 4571996440 | 3465 | 3465 | 3465 | 3465 | 8287 |
| 207 | 20240903 | 152900 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 208 | 20240903 | 152800 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 209 | 20240903 | 152700 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 210 | 20240903 | 152600 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 211 | 20240903 | 152500 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 212 | 20240903 | 152400 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 213 | 20240903 | 152300 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 214 | 20240903 | 152200 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 215 | 20240903 | 152100 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 216 | 20240903 | 152000 | 4543281985 | 3480 | 3480 | 3480 | 3480 | 0 |
| 217 | 20240903 | 151900 | 4543281985 | 3480 | 3475 | 3480 | 3465 | 3627 |
| 218 | 20240903 | 151800 | 4530693695 | 3475 | 3475 | 3480 | 3475 | 801 |
| 219 | 20240903 | 151700 | 4527910215 | 3480 | 3475 | 3480 | 3475 | 4058 |
| 220 | 20240903 | 151600 | 4513806415 | 3470 | 3475 | 3475 | 3470 | 39 |
| 221 | 20240903 | 151500 | 4513670895 | 3475 | 3470 | 3475 | 3470 | 242 |
| 222 | 20240903 | 151400 | 4512831150 | 3470 | 3470 | 3470 | 3470 | 628 |
| 223 | 20240903 | 151300 | 4510651990 | 3470 | 3475 | 3480 | 3470 | 1115 |
| 224 | 20240903 | 151200 | 4506782460 | 3480 | 3480 | 3480 | 3480 | 41 |
| 225 | 20240903 | 151100 | 4506639780 | 3475 | 3475 | 3480 | 3470 | 931 |
| 226 | 20240903 | 151000 | 4503401545 | 3480 | 3470 | 3480 | 3470 | 277 |
| 227 | 20240903 | 150900 | 4502439460 | 3475 | 3470 | 3475 | 3470 | 702 |
| 228 | 20240903 | 150800 | 4500002010 | 3475 | 3470 | 3475 | 3470 | 94 |
| 229 | 20240903 | 150700 | 4499675810 | 3475 | 3475 | 3480 | 3470 | 1359 |
| 230 | 20240903 | 150600 | 4494957930 | 3475 | 3475 | 3475 | 3475 | 1543 |
| 231 | 20240903 | 150500 | 4489596005 | 3475 | 3475 | 3475 | 3465 | 3255 |
| 232 | 20240903 | 150400 | 4478313495 | 3475 | 3480 | 3485 | 3465 | 1765 |
| 233 | 20240903 | 150300 | 4472187765 | 3485 | 3485 | 3485 | 3475 | 1003 |
| 234 | 20240903 | 150200 | 4468692320 | 3480 | 3485 | 3485 | 3470 | 403 |
| 235 | 20240903 | 150100 | 4467292840 | 3485 | 3485 | 3485 | 3470 | 1009 |
| 236 | 20240903 | 150000 | 4463791505 | 3485 | 3480 | 3485 | 3470 | 1225 |
| 237 | 20240903 | 145900 | 4459536570 | 3470 | 3480 | 3480 | 3470 | 2858 |
| 238 | 20240903 | 145800 | 4449614230 | 3480 | 3480 | 3480 | 3470 | 29 |
| 239 | 20240903 | 145700 | 4449513540 | 3480 | 3475 | 3480 | 3470 | 142 |
| 240 | 20240903 | 145600 | 4449020175 | 3470 | 3475 | 3475 | 3470 | 1533 |
| 241 | 20240903 | 145500 | 4443698995 | 3475 | 3475 | 3485 | 3475 | 2074 |
| 242 | 20240903 | 145400 | 4436471845 | 3470 | 3470 | 3470 | 3470 | 2243 |
| 243 | 20240903 | 145300 | 4428688635 | 3470 | 3475 | 3475 | 3470 | 1180 |
| 244 | 20240903 | 145200 | 4424593640 | 3470 | 3475 | 3475 | 3470 | 1903 |
| 245 | 20240903 | 145100 | 4417982390 | 3475 | 3480 | 3485 | 3475 | 7836 |
| 246 | 20240903 | 145000 | 4390724055 | 3485 | 3485 | 3485 | 3485 | 97 |
| 247 | 20240903 | 144900 | 4390386010 | 3485 | 3490 | 3495 | 3485 | 1064 |
| 248 | 20240903 | 144800 | 4386676205 | 3480 | 3485 | 3490 | 3480 | 337 |
| 249 | 20240903 | 144700 | 4385502465 | 3485 | 3485 | 3490 | 3485 | 500 |
| 250 | 20240903 | 144600 | 4383759960 | 3490 | 3485 | 3490 | 3485 | 1622 |
| 251 | 20240903 | 144500 | 4378107285 | 3485 | 3485 | 3495 | 3485 | 749 |
| 252 | 20240903 | 144400 | 4375495520 | 3485 | 3495 | 3495 | 3485 | 370 |
| 253 | 20240903 | 144300 | 4374203570 | 3480 | 3500 | 3500 | 3480 | 2968 |
| 254 | 20240903 | 144200 | 4363855055 | 3500 | 3500 | 3500 | 3490 | 6376 |
| 255 | 20240903 | 144100 | 4341597320 | 3490 | 3500 | 3500 | 3490 | 1182 |
| 256 | 20240903 | 144000 | 4337470820 | 3500 | 3500 | 3500 | 3500 | 680 |
| 257 | 20240903 | 143900 | 4335090820 | 3500 | 3500 | 3500 | 3490 | 131 |
| 258 | 20240903 | 143800 | 4334632370 | 3500 | 3490 | 3500 | 3490 | 221 |
| 259 | 20240903 | 143700 | 4333858880 | 3500 | 3500 | 3500 | 3500 | 1 |
| 260 | 20240903 | 143600 | 4333855380 | 3500 | 3490 | 3500 | 3490 | 447 |
| 261 | 20240903 | 143500 | 4332290950 | 3490 | 3500 | 3500 | 3490 | 1089 |
| 262 | 20240903 | 143400 | 4328479660 | 3495 | 3495 | 3495 | 3495 | 1 |
| 263 | 20240903 | 143300 | 4328476165 | 3500 | 3500 | 3500 | 3490 | 73 |
| 264 | 20240903 | 143200 | 4328221325 | 3490 | 3490 | 3490 | 3490 | 20 |
| 265 | 20240903 | 143100 | 4328151525 | 3490 | 3490 | 3490 | 3490 | 3 |
| 266 | 20240903 | 143000 | 4328141055 | 3500 | 3500 | 3500 | 3490 | 70 |
| 267 | 20240903 | 142900 | 4327896065 | 3500 | 3490 | 3500 | 3490 | 119 |
| 268 | 20240903 | 142800 | 4327480745 | 3500 | 3500 | 3500 | 3500 | 141 |
| 269 | 20240903 | 142700 | 4326987245 | 3505 | 3490 | 3505 | 3490 | 4261 |
| 270 | 20240903 | 142600 | 4312115675 | 3490 | 3490 | 3490 | 3490 | 231 |
| 271 | 20240903 | 142500 | 4311309485 | 3495 | 3500 | 3500 | 3495 | 1757 |
| 272 | 20240903 | 142400 | 4305162725 | 3500 | 3495 | 3500 | 3495 | 125 |
| 273 | 20240903 | 142300 | 4304725820 | 3505 | 3490 | 3505 | 3490 | 570 |
| 274 | 20240903 | 142200 | 4302731505 | 3495 | 3490 | 3495 | 3490 | 219 |
| 275 | 20240903 | 142100 | 4301966590 | 3490 | 3495 | 3495 | 3490 | 1261 |
| 276 | 20240903 | 142000 | 4297565685 | 3495 | 3495 | 3495 | 3490 | 773 |
| 277 | 20240903 | 141900 | 4294867840 | 3490 | 3490 | 3490 | 3490 | 621 |
| 278 | 20240903 | 141800 | 4292700550 | 3490 | 3495 | 3495 | 3490 | 1574 |
| 279 | 20240903 | 141700 | 4287207265 | 3495 | 3495 | 3500 | 3495 | 14 |
| 280 | 20240903 | 141600 | 4287158325 | 3495 | 3495 | 3500 | 3495 | 25 |
| 281 | 20240903 | 141500 | 4287070920 | 3490 | 3490 | 3495 | 3490 | 67 |
| 282 | 20240903 | 141400 | 4286837065 | 3490 | 3510 | 3510 | 3490 | 461 |
| 283 | 20240903 | 141300 | 4285226985 | 3510 | 3495 | 3510 | 3495 | 365 |
| 284 | 20240903 | 141200 | 4283951280 | 3510 | 3510 | 3510 | 3500 | 63 |
| 285 | 20240903 | 141100 | 4283730640 | 3510 | 3510 | 3510 | 3510 | 0 |
| 286 | 20240903 | 141000 | 4283730640 | 3510 | 3500 | 3510 | 3500 | 565 |
| 287 | 20240903 | 140900 | 4281748565 | 3495 | 3495 | 3500 | 3490 | 471 |
| 288 | 20240903 | 140800 | 4280102655 | 3500 | 3495 | 3500 | 3495 | 174 |
| 289 | 20240903 | 140700 | 4279494520 | 3505 | 3505 | 3505 | 3505 | 162 |
| 290 | 20240903 | 140600 | 4278926710 | 3500 | 3490 | 3500 | 3490 | 1892 |
| 291 | 20240903 | 140500 | 4272313630 | 3490 | 3500 | 3500 | 3485 | 133 |
| 292 | 20240903 | 140400 | 4271849400 | 3500 | 3490 | 3500 | 3490 | 2448 |
| 293 | 20240903 | 140300 | 4263305870 | 3505 | 3490 | 3505 | 3490 | 1001 |
| 294 | 20240903 | 140200 | 4259812365 | 3510 | 3490 | 3510 | 3490 | 112 |
| 295 | 20240903 | 140100 | 4259421465 | 3490 | 3495 | 3495 | 3490 | 2114 |
| 296 | 20240903 | 140000 | 4252041065 | 3515 | 3515 | 3515 | 3510 | 3 |
| 297 | 20240903 | 135900 | 4252030525 | 3495 | 3500 | 3510 | 3490 | 574 |
| 298 | 20240903 | 135800 | 4250025790 | 3500 | 3505 | 3505 | 3500 | 40 |
| 299 | 20240903 | 135700 | 4249885780 | 3505 | 3505 | 3505 | 3505 | 0 |
| 300 | 20240903 | 135600 | 4249885780 | 3505 | 3505 | 3505 | 3495 | 626 |
| 301 | 20240903 | 135500 | 4247695275 | 3500 | 3500 | 3500 | 3500 | 302 |
| 302 | 20240903 | 135400 | 4246638275 | 3505 | 3510 | 3510 | 3500 | 401 |
| 303 | 20240903 | 135300 | 4245232075 | 3510 | 3510 | 3510 | 3510 | 274 |
| 304 | 20240903 | 135200 | 4244270335 | 3510 | 3510 | 3510 | 3510 | 100 |
| 305 | 20240903 | 135100 | 4243919335 | 3510 | 3525 | 3525 | 3505 | 489 |
| 306 | 20240903 | 135000 | 4242205100 | 3525 | 3520 | 3525 | 3505 | 231 |
| 307 | 20240903 | 134900 | 4241393295 | 3500 | 3510 | 3525 | 3500 | 1253 |
| 308 | 20240903 | 134800 | 4236984270 | 3500 | 3500 | 3500 | 3500 | 60 |
| 309 | 20240903 | 134700 | 4236774270 | 3505 | 3500 | 3505 | 3500 | 524 |
| 310 | 20240903 | 134600 | 4234938900 | 3490 | 3485 | 3490 | 3485 | 113 |
| 311 | 20240903 | 134500 | 4234544805 | 3485 | 3485 | 3495 | 3485 | 364 |
| 312 | 20240903 | 134400 | 4233274585 | 3500 | 3495 | 3500 | 3495 | 1011 |
| 313 | 20240903 | 134300 | 4229741085 | 3500 | 3500 | 3500 | 3490 | 16 |
| 314 | 20240903 | 134200 | 4229685115 | 3500 | 3500 | 3500 | 3500 | 9 |
| 315 | 20240903 | 134100 | 4229653615 | 3485 | 3485 | 3485 | 3485 | 1419 |
| 316 | 20240903 | 134000 | 4224708400 | 3505 | 3495 | 3505 | 3485 | 465 |
| 317 | 20240903 | 133900 | 4223087050 | 3500 | 3500 | 3500 | 3500 | 13 |
| 318 | 20240903 | 133800 | 4223041550 | 3500 | 3500 | 3500 | 3500 | 1 |
| 319 | 20240903 | 133700 | 4223038050 | 3500 | 3495 | 3500 | 3495 | 503 |
| 320 | 20240903 | 133600 | 4221280055 | 3495 | 3500 | 3500 | 3495 | 43 |
| 321 | 20240903 | 133500 | 4221129560 | 3500 | 3505 | 3505 | 3500 | 2252 |
| 322 | 20240903 | 133400 | 4213245970 | 3505 | 3505 | 3505 | 3505 | 40 |
| 323 | 20240903 | 133300 | 4213105770 | 3505 | 3490 | 3505 | 3485 | 343 |
| 324 | 20240903 | 133200 | 4211910020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 325 | 20240903 | 133100 | 4211910020 | 3505 | 3505 | 3505 | 3505 | 0 |
| 326 | 20240903 | 133000 | 4211910020 | 3505 | 3505 | 3505 | 3505 | 1 |
| 327 | 20240903 | 132900 | 4211906515 | 3490 | 3495 | 3505 | 3485 | 4073 |
| 328 | 20240903 | 132800 | 4197693720 | 3505 | 3505 | 3505 | 3505 | 1 |
| 329 | 20240903 | 132700 | 4197690215 | 3495 | 3495 | 3495 | 3495 | 231 |
| 330 | 20240903 | 132600 | 4196882870 | 3505 | 3500 | 3505 | 3490 | 1115 |
| 331 | 20240903 | 132500 | 4192991425 | 3505 | 3505 | 3505 | 3505 | 59 |
| 332 | 20240903 | 132400 | 4192784630 | 3505 | 3505 | 3505 | 3500 | 11 |
| 333 | 20240903 | 132300 | 4192746085 | 3505 | 3510 | 3510 | 3505 | 336 |
| 334 | 20240903 | 132200 | 4191566745 | 3490 | 3500 | 3510 | 3490 | 5485 |
| 335 | 20240903 | 132100 | 4172401920 | 3500 | 3515 | 3515 | 3500 | 566 |
| 336 | 20240903 | 132000 | 4170420615 | 3515 | 3515 | 3515 | 3515 | 569 |
| 337 | 20240903 | 131900 | 4168420580 | 3510 | 3510 | 3510 | 3510 | 828 |
| 338 | 20240903 | 131800 | 4165514300 | 3505 | 3495 | 3505 | 3495 | 174 |
| 339 | 20240903 | 131700 | 4164904450 | 3505 | 3500 | 3505 | 3490 | 8373 |
| 340 | 20240903 | 131600 | 4135645700 | 3500 | 3500 | 3500 | 3500 | 490 |
| 341 | 20240903 | 131500 | 4133930700 | 3505 | 3500 | 3505 | 3500 | 615 |
| 342 | 20240903 | 131400 | 4131778160 | 3505 | 3505 | 3510 | 3500 | 606 |
| 343 | 20240903 | 131300 | 4129654320 | 3505 | 3510 | 3510 | 3505 | 2944 |
| 344 | 20240903 | 131200 | 4119334860 | 3510 | 3510 | 3510 | 3510 | 85 |
| 345 | 20240903 | 131100 | 4119036510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 346 | 20240903 | 131000 | 4119036510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 347 | 20240903 | 130900 | 4119036510 | 3515 | 3515 | 3515 | 3515 | 0 |
| 348 | 20240903 | 130800 | 4119036510 | 3515 | 3515 | 3515 | 3510 | 686 |
| 349 | 20240903 | 130700 | 4116626720 | 3510 | 3510 | 3510 | 3510 | 120 |
| 350 | 20240903 | 130600 | 4116205520 | 3515 | 3510 | 3515 | 3505 | 1156 |
| 351 | 20240903 | 130500 | 4112151610 | 3515 | 3515 | 3515 | 3515 | 0 |
| 352 | 20240903 | 130400 | 4112151610 | 3515 | 3515 | 3520 | 3515 | 93 |
| 353 | 20240903 | 130300 | 4111824710 | 3515 | 3520 | 3520 | 3515 | 70 |
| 354 | 20240903 | 130200 | 4111578655 | 3520 | 3520 | 3520 | 3520 | 1 |
| 355 | 20240903 | 130100 | 4111575135 | 3515 | 3515 | 3515 | 3515 | 10 |
| 356 | 20240903 | 130000 | 4111539985 | 3520 | 3515 | 3520 | 3515 | 83 |
| 357 | 20240903 | 125900 | 4111248035 | 3520 | 3520 | 3520 | 3515 | 11 |
| 358 | 20240903 | 125800 | 4111209360 | 3515 | 3520 | 3520 | 3515 | 193 |
| 359 | 20240903 | 125700 | 4110530500 | 3520 | 3520 | 3520 | 3520 | 101 |
| 360 | 20240903 | 125600 | 4110174980 | 3515 | 3515 | 3520 | 3515 | 2370 |
| 361 | 20240903 | 125500 | 4101844425 | 3520 | 3515 | 3520 | 3515 | 675 |
| 362 | 20240903 | 125400 | 4099469385 | 3520 | 3520 | 3520 | 3515 | 2251 |
| 363 | 20240903 | 125300 | 4091556115 | 3515 | 3515 | 3515 | 3515 | 1158 |
| 364 | 20240903 | 125200 | 4087485745 | 3520 | 3520 | 3520 | 3520 | 16 |
| 365 | 20240903 | 125100 | 4087429425 | 3510 | 3520 | 3520 | 3505 | 232 |
| 366 | 20240903 | 125000 | 4086615145 | 3510 | 3510 | 3520 | 3510 | 3754 |
| 367 | 20240903 | 124900 | 4073401605 | 3520 | 3520 | 3520 | 3510 | 109 |
| 368 | 20240903 | 124800 | 4073017965 | 3515 | 3520 | 3520 | 3510 | 5017 |
| 369 | 20240903 | 124700 | 4055408045 | 3520 | 3510 | 3520 | 3510 | 484 |
| 370 | 20240903 | 124600 | 4053707695 | 3510 | 3515 | 3520 | 3510 | 1023 |
| 371 | 20240903 | 124500 | 4050114495 | 3515 | 3510 | 3515 | 3510 | 13 |
| 372 | 20240903 | 124400 | 4050068860 | 3515 | 3510 | 3515 | 3510 | 2 |
| 373 | 20240903 | 124300 | 4050061835 | 3505 | 3510 | 3510 | 3505 | 784 |
| 374 | 20240903 | 124200 | 4047313445 | 3510 | 3515 | 3515 | 3500 | 294 |
| 375 | 20240903 | 124100 | 4046280190 | 3505 | 3505 | 3505 | 3505 | 335 |
| 376 | 20240903 | 124000 | 4045106015 | 3505 | 3505 | 3505 | 3500 | 768 |
| 377 | 20240903 | 123900 | 4042417960 | 3505 | 3500 | 3505 | 3500 | 80 |
| 378 | 20240903 | 123800 | 4042137880 | 3505 | 3500 | 3505 | 3495 | 159 |
| 379 | 20240903 | 123700 | 4041582085 | 3495 | 3505 | 3505 | 3495 | 11976 |
| 380 | 20240903 | 123600 | 3999686140 | 3505 | 3515 | 3515 | 3505 | 6 |
| 381 | 20240903 | 123500 | 3999665060 | 3515 | 3515 | 3515 | 3515 | 125 |
| 382 | 20240903 | 123400 | 3999225685 | 3515 | 3505 | 3515 | 3505 | 1571 |
| 383 | 20240903 | 123300 | 3993714940 | 3505 | 3505 | 3505 | 3505 | 145 |
| 384 | 20240903 | 123200 | 3993206715 | 3505 | 3515 | 3515 | 3505 | 483 |
| 385 | 20240903 | 123100 | 3991513780 | 3505 | 3505 | 3505 | 3505 | 0 |
| 386 | 20240903 | 123000 | 3991513780 | 3505 | 3510 | 3510 | 3505 | 684 |
| 387 | 20240903 | 122900 | 3989115860 | 3515 | 3510 | 3515 | 3505 | 2264 |
| 388 | 20240903 | 122800 | 3981177375 | 3510 | 3505 | 3510 | 3505 | 18 |
| 389 | 20240903 | 122700 | 3981114235 | 3505 | 3505 | 3505 | 3505 | 214 |
| 390 | 20240903 | 122600 | 3980364165 | 3515 | 3510 | 3515 | 3500 | 2226 |
| 391 | 20240903 | 122500 | 3972562030 | 3515 | 3505 | 3515 | 3505 | 195 |
| 392 | 20240903 | 122400 | 3971878540 | 3505 | 3510 | 3510 | 3505 | 230 |
| 393 | 20240903 | 122300 | 3971072370 | 3510 | 3510 | 3510 | 3510 | 10 |
| 394 | 20240903 | 122200 | 3971037270 | 3505 | 3515 | 3520 | 3505 | 3518 |
| 395 | 20240903 | 122100 | 3958699535 | 3520 | 3520 | 3520 | 3520 | 1 |
| 396 | 20240903 | 122000 | 3958696015 | 3520 | 3520 | 3520 | 3510 | 246 |
| 397 | 20240903 | 121900 | 3957830365 | 3520 | 3520 | 3520 | 3510 | 497 |
| 398 | 20240903 | 121800 | 3956085865 | 3515 | 3515 | 3515 | 3515 | 1 |
| 399 | 20240903 | 121700 | 3956082350 | 3510 | 3515 | 3515 | 3510 | 305 |
| 400 | 20240903 | 121600 | 3955010925 | 3515 | 3510 | 3515 | 3505 | 1398 |
| 401 | 20240903 | 121500 | 3950104335 | 3515 | 3515 | 3515 | 3510 | 206 |
| 402 | 20240903 | 121400 | 3949381245 | 3510 | 3510 | 3515 | 3510 | 162 |
| 403 | 20240903 | 121300 | 3948812515 | 3515 | 3515 | 3515 | 3515 | 53 |
| 404 | 20240903 | 121200 | 3948626220 | 3520 | 3515 | 3520 | 3505 | 257 |
| 405 | 20240903 | 121100 | 3947724830 | 3515 | 3515 | 3525 | 3505 | 5828 |
| 406 | 20240903 | 121000 | 3927272345 | 3525 | 3520 | 3525 | 3515 | 4628 |
| 407 | 20240903 | 120900 | 3911004280 | 3520 | 3525 | 3525 | 3520 | 701 |
| 408 | 20240903 | 120800 | 3908536725 | 3530 | 3520 | 3530 | 3520 | 781 |
| 409 | 20240903 | 120700 | 3905785015 | 3520 | 3515 | 3520 | 3515 | 1572 |
| 410 | 20240903 | 120600 | 3900259405 | 3520 | 3520 | 3520 | 3520 | 1190 |
| 411 | 20240903 | 120500 | 3896070605 | 3520 | 3530 | 3530 | 3520 | 2402 |
| 412 | 20240903 | 120400 | 3887615495 | 3530 | 3525 | 3530 | 3520 | 1802 |
| 413 | 20240903 | 120300 | 3881267380 | 3525 | 3520 | 3525 | 3520 | 2492 |
| 414 | 20240903 | 120200 | 3872495520 | 3530 | 3530 | 3530 | 3520 | 130 |
| 415 | 20240903 | 120100 | 3872037620 | 3525 | 3530 | 3530 | 3525 | 64 |
| 416 | 20240903 | 120000 | 3871811730 | 3525 | 3525 | 3530 | 3520 | 377 |
| 417 | 20240903 | 115900 | 3870483685 | 3525 | 3525 | 3530 | 3525 | 64 |
| 418 | 20240903 | 115800 | 3870258045 | 3520 | 3530 | 3530 | 3520 | 134 |
| 419 | 20240903 | 115700 | 3869785985 | 3520 | 3525 | 3535 | 3520 | 3675 |
| 420 | 20240903 | 115600 | 3856840685 | 3535 | 3530 | 3535 | 3525 | 550 |
| 421 | 20240903 | 115500 | 3854899185 | 3530 | 3540 | 3540 | 3530 | 137 |
| 422 | 20240903 | 115400 | 3854414810 | 3535 | 3540 | 3540 | 3535 | 1464 |
| 423 | 20240903 | 115300 | 3849239065 | 3535 | 3530 | 3535 | 3530 | 521 |
| 424 | 20240903 | 115200 | 3847397435 | 3530 | 3530 | 3535 | 3530 | 717 |
| 425 | 20240903 | 115100 | 3844865380 | 3530 | 3535 | 3535 | 3530 | 814 |
| 426 | 20240903 | 115000 | 3841989600 | 3535 | 3535 | 3540 | 3535 | 45 |
| 427 | 20240903 | 114900 | 3841830520 | 3540 | 3530 | 3540 | 3530 | 549 |
| 428 | 20240903 | 114800 | 3839887560 | 3530 | 3530 | 3530 | 3530 | 1 |
| 429 | 20240903 | 114700 | 3839884030 | 3530 | 3535 | 3540 | 3530 | 142 |
| 430 | 20240903 | 114600 | 3839382085 | 3535 | 3535 | 3540 | 3535 | 5 |
| 431 | 20240903 | 114500 | 3839364400 | 3540 | 3530 | 3540 | 3530 | 238 |
| 432 | 20240903 | 114400 | 3838523290 | 3540 | 3540 | 3540 | 3530 | 3546 |
| 433 | 20240903 | 114300 | 3825988120 | 3540 | 3525 | 3540 | 3525 | 2086 |
| 434 | 20240903 | 114200 | 3818614830 | 3530 | 3530 | 3535 | 3530 | 732 |
| 435 | 20240903 | 114100 | 3816030605 | 3535 | 3535 | 3535 | 3525 | 668 |
| 436 | 20240903 | 114000 | 3813675640 | 3535 | 3530 | 3535 | 3520 | 2010 |
| 437 | 20240903 | 113900 | 3806585335 | 3530 | 3525 | 3530 | 3525 | 281 |
| 438 | 20240903 | 113800 | 3805594775 | 3530 | 3530 | 3535 | 3530 | 181 |
| 439 | 20240903 | 113700 | 3804955690 | 3530 | 3530 | 3535 | 3530 | 159 |
| 440 | 20240903 | 113600 | 3804394400 | 3530 | 3525 | 3530 | 3525 | 710 |
| 441 | 20240903 | 113500 | 3801891600 | 3525 | 3530 | 3530 | 3525 | 695 |
| 442 | 20240903 | 113400 | 3799441700 | 3530 | 3525 | 3530 | 3525 | 501 |
| 443 | 20240903 | 113300 | 3797674660 | 3525 | 3520 | 3525 | 3520 | 494 |
| 444 | 20240903 | 113200 | 3795935010 | 3520 | 3515 | 3525 | 3515 | 2507 |
| 445 | 20240903 | 113100 | 3787103585 | 3515 | 3520 | 3525 | 3515 | 3061 |
| 446 | 20240903 | 113000 | 3776337105 | 3520 | 3520 | 3520 | 3520 | 2105 |
| 447 | 20240903 | 112900 | 3768927505 | 3520 | 3520 | 3520 | 3520 | 665 |
| 448 | 20240903 | 112800 | 3766586705 | 3520 | 3530 | 3535 | 3520 | 7635 |
| 449 | 20240903 | 112700 | 3739701250 | 3530 | 3535 | 3535 | 3530 | 951 |
| 450 | 20240903 | 112600 | 3736344165 | 3540 | 3530 | 3540 | 3525 | 2733 |
| 451 | 20240903 | 112500 | 3726704425 | 3530 | 3530 | 3540 | 3525 | 8766 |
| 452 | 20240903 | 112400 | 3695776020 | 3530 | 3545 | 3545 | 3525 | 9012 |
| 453 | 20240903 | 112300 | 3663918210 | 3550 | 3545 | 3550 | 3545 | 697 |
| 454 | 20240903 | 112200 | 3661445185 | 3550 | 3535 | 3550 | 3535 | 3712 |
| 455 | 20240903 | 112100 | 3648286305 | 3550 | 3535 | 3550 | 3530 | 2121 |
| 456 | 20240903 | 112000 | 3640788750 | 3535 | 3525 | 3540 | 3525 | 1959 |
| 457 | 20240903 | 111900 | 3633871780 | 3520 | 3535 | 3535 | 3515 | 19922 |
| 458 | 20240903 | 111800 | 3563640075 | 3535 | 3555 | 3555 | 3535 | 9267 |
| 459 | 20240903 | 111700 | 3530839420 | 3545 | 3550 | 3585 | 3545 | 11172 |
| 460 | 20240903 | 111600 | 3491047585 | 3550 | 3550 | 3565 | 3530 | 40680 |
| 461 | 20240903 | 111500 | 3346904235 | 3555 | 3575 | 3595 | 3545 | 97058 |
| 462 | 20240903 | 111400 | 3000869315 | 3575 | 3595 | 3645 | 3565 | 180065 |
| 463 | 20240903 | 111300 | 2353909805 | 3595 | 3550 | 3660 | 3550 | 173361 |
| 464 | 20240903 | 111200 | 1729832475 | 3545 | 3545 | 3550 | 3545 | 13712 |
| 465 | 20240903 | 111100 | 1681218310 | 3550 | 3550 | 3555 | 3550 | 9044 |
| 466 | 20240903 | 111000 | 1649105465 | 3555 | 3550 | 3555 | 3545 | 4400 |
| 467 | 20240903 | 110900 | 1633496625 | 3550 | 3545 | 3550 | 3540 | 4208 |
| 468 | 20240903 | 110800 | 1618572800 | 3545 | 3535 | 3545 | 3535 | 13176 |
| 469 | 20240903 | 110700 | 1571936395 | 3535 | 3535 | 3535 | 3535 | 3653 |
| 470 | 20240903 | 110600 | 1559023040 | 3535 | 3530 | 3535 | 3530 | 4295 |
| 471 | 20240903 | 110500 | 1543853510 | 3520 | 3530 | 3530 | 3520 | 8157 |
| 472 | 20240903 | 110400 | 1515084180 | 3530 | 3525 | 3530 | 3520 | 1060 |
| 473 | 20240903 | 110300 | 1511345000 | 3525 | 3525 | 3525 | 3525 | 3823 |
| 474 | 20240903 | 110200 | 1497868925 | 3525 | 3530 | 3530 | 3520 | 2919 |
| 475 | 20240903 | 110100 | 1487579165 | 3530 | 3535 | 3535 | 3530 | 3794 |
| 476 | 20240903 | 110000 | 1474178985 | 3535 | 3510 | 3535 | 3510 | 37647 |
| 477 | 20240903 | 105900 | 1341624360 | 3495 | 3495 | 3495 | 3495 | 101 |
| 478 | 20240903 | 105800 | 1341271365 | 3495 | 3510 | 3510 | 3495 | 224 |
| 479 | 20240903 | 105700 | 1340488365 | 3505 | 3500 | 3510 | 3500 | 2673 |
| 480 | 20240903 | 105600 | 1331127010 | 3505 | 3505 | 3505 | 3505 | 378 |
| 481 | 20240903 | 105500 | 1329802120 | 3500 | 3505 | 3505 | 3500 | 206 |
| 482 | 20240903 | 105400 | 1329081090 | 3500 | 3500 | 3500 | 3500 | 636 |
| 483 | 20240903 | 105300 | 1326855090 | 3500 | 3505 | 3505 | 3500 | 13 |
| 484 | 20240903 | 105200 | 1326809535 | 3505 | 3505 | 3510 | 3505 | 655 |
| 485 | 20240903 | 105100 | 1324513730 | 3510 | 3510 | 3510 | 3510 | 279 |
| 486 | 20240903 | 105000 | 1323534440 | 3480 | 3510 | 3510 | 3480 | 3198 |
| 487 | 20240903 | 104900 | 1312345425 | 3505 | 3510 | 3510 | 3505 | 420 |
| 488 | 20240903 | 104800 | 1310871755 | 3500 | 3515 | 3515 | 3500 | 866 |
| 489 | 20240903 | 104700 | 1307839995 | 3515 | 3515 | 3515 | 3515 | 12089 |
| 490 | 20240903 | 104600 | 1265347160 | 3515 | 3500 | 3515 | 3500 | 7772 |
| 491 | 20240903 | 104500 | 1238079035 | 3495 | 3490 | 3495 | 3490 | 1431 |
| 492 | 20240903 | 104400 | 1233080410 | 3490 | 3485 | 3490 | 3485 | 1614 |
| 493 | 20240903 | 104300 | 1227447970 | 3485 | 3490 | 3490 | 3485 | 121 |
| 494 | 20240903 | 104200 | 1227026280 | 3485 | 3485 | 3485 | 3475 | 865 |
| 495 | 20240903 | 104100 | 1224017755 | 3485 | 3485 | 3485 | 3480 | 1702 |
| 496 | 20240903 | 104000 | 1218088290 | 3490 | 3475 | 3490 | 3465 | 15225 |
| 497 | 20240903 | 103900 | 1165215400 | 3475 | 3475 | 3475 | 3475 | 1275 |
| 498 | 20240903 | 103800 | 1160784775 | 3475 | 3495 | 3495 | 3475 | 10003 |
| 499 | 20240903 | 103700 | 1125960475 | 3495 | 3490 | 3495 | 3490 | 537 |
| 500 | 20240903 | 103600 | 1124083945 | 3485 | 3485 | 3485 | 3485 | 60 |
| 501 | 20240903 | 103500 | 1123874845 | 3485 | 3485 | 3485 | 3485 | 1 |
| 502 | 20240903 | 103400 | 1123871360 | 3500 | 3485 | 3500 | 3480 | 5549 |
| 503 | 20240903 | 103300 | 1104472455 | 3485 | 3485 | 3485 | 3485 | 495 |
| 504 | 20240903 | 103200 | 1102747380 | 3490 | 3490 | 3490 | 3490 | 96 |
| 505 | 20240903 | 103100 | 1102412340 | 3490 | 3490 | 3490 | 3490 | 2534 |
| 506 | 20240903 | 103000 | 1093568680 | 3495 | 3490 | 3495 | 3490 | 3043 |
| 507 | 20240903 | 102900 | 1082948395 | 3495 | 3495 | 3495 | 3490 | 2963 |
| 508 | 20240903 | 102800 | 1072594765 | 3490 | 3485 | 3490 | 3485 | 721 |
| 509 | 20240903 | 102700 | 1070079150 | 3480 | 3485 | 3485 | 3480 | 966 |
| 510 | 20240903 | 102600 | 1066715640 | 3485 | 3485 | 3485 | 3480 | 219 |
| 511 | 20240903 | 102500 | 1065953510 | 3485 | 3485 | 3485 | 3485 | 320 |
| 512 | 20240903 | 102400 | 1064838310 | 3485 | 3485 | 3485 | 3485 | 24 |
| 513 | 20240903 | 102300 | 1064754670 | 3475 | 3475 | 3480 | 3475 | 223 |
| 514 | 20240903 | 102200 | 1063979740 | 3475 | 3495 | 3495 | 3470 | 10485 |
| 515 | 20240903 | 102100 | 1027495360 | 3495 | 3490 | 3495 | 3490 | 71 |
| 516 | 20240903 | 102000 | 1027247520 | 3490 | 3490 | 3490 | 3490 | 757 |
| 517 | 20240903 | 101900 | 1024605590 | 3495 | 3490 | 3495 | 3490 | 1126 |
| 518 | 20240903 | 101800 | 1020675590 | 3495 | 3490 | 3495 | 3490 | 239 |
| 519 | 20240903 | 101700 | 1019841475 | 3490 | 3495 | 3495 | 3490 | 181 |
| 520 | 20240903 | 101600 | 1019209070 | 3495 | 3490 | 3495 | 3490 | 255 |
| 521 | 20240903 | 101500 | 1018319115 | 3490 | 3490 | 3490 | 3490 | 903 |
| 522 | 20240903 | 101400 | 1015167645 | 3490 | 3485 | 3490 | 3485 | 2516 |
| 523 | 20240903 | 101300 | 1006388365 | 3485 | 3485 | 3485 | 3485 | 130 |
| 524 | 20240903 | 101200 | 1005935315 | 3485 | 3485 | 3490 | 3485 | 258 |
| 525 | 20240903 | 101100 | 1005036125 | 3490 | 3490 | 3490 | 3490 | 1288 |
| 526 | 20240903 | 101000 | 1000541005 | 3490 | 3490 | 3490 | 3490 | 563 |
| 527 | 20240903 | 100900 | 998576135 | 3490 | 3490 | 3490 | 3490 | 1259 |
| 528 | 20240903 | 100800 | 994182225 | 3490 | 3495 | 3495 | 3490 | 45 |
| 529 | 20240903 | 100700 | 994025075 | 3495 | 3495 | 3495 | 3495 | 74 |
| 530 | 20240903 | 100600 | 993766445 | 3495 | 3495 | 3500 | 3495 | 1462 |
| 531 | 20240903 | 100500 | 988656605 | 3495 | 3495 | 3495 | 3495 | 231 |
| 532 | 20240903 | 100400 | 987849260 | 3490 | 3495 | 3495 | 3490 | 69 |
| 533 | 20240903 | 100300 | 987608405 | 3495 | 3495 | 3495 | 3495 | 57 |
| 534 | 20240903 | 100200 | 987409190 | 3495 | 3485 | 3495 | 3485 | 385 |
| 535 | 20240903 | 100100 | 986067455 | 3495 | 3485 | 3495 | 3480 | 4057 |
| 536 | 20240903 | 100000 | 971924940 | 3490 | 3490 | 3490 | 3490 | 1056 |
| 537 | 20240903 | 095900 | 968239500 | 3485 | 3490 | 3490 | 3485 | 1075 |
| 538 | 20240903 | 095800 | 964493000 | 3485 | 3480 | 3490 | 3480 | 197 |
| 539 | 20240903 | 095700 | 963806680 | 3480 | 3485 | 3490 | 3480 | 1272 |
| 540 | 20240903 | 095600 | 959378240 | 3490 | 3485 | 3490 | 3485 | 1953 |
| 541 | 20240903 | 095500 | 952568250 | 3490 | 3480 | 3490 | 3480 | 1715 |
| 542 | 20240903 | 095400 | 946593735 | 3485 | 3475 | 3485 | 3475 | 3065 |
| 543 | 20240903 | 095300 | 935926960 | 3485 | 3490 | 3490 | 3460 | 12280 |
| 544 | 20240903 | 095200 | 893354945 | 3480 | 3490 | 3495 | 3460 | 45779 |
| 545 | 20240903 | 095100 | 734137085 | 3490 | 3495 | 3495 | 3490 | 1172 |
| 546 | 20240903 | 095000 | 730041065 | 3495 | 3500 | 3500 | 3495 | 717 |
| 547 | 20240903 | 094900 | 727533070 | 3505 | 3495 | 3505 | 3495 | 9182 |
| 548 | 20240903 | 094800 | 695440760 | 3495 | 3505 | 3505 | 3490 | 1939 |
| 549 | 20240903 | 094700 | 688667905 | 3505 | 3500 | 3505 | 3495 | 958 |
| 550 | 20240903 | 094600 | 685316010 | 3505 | 3500 | 3505 | 3495 | 30 |
| 551 | 20240903 | 094500 | 685211065 | 3505 | 3495 | 3505 | 3495 | 806 |
| 552 | 20240903 | 094400 | 682387455 | 3495 | 3485 | 3505 | 3485 | 17835 |
| 553 | 20240903 | 094300 | 620194410 | 3490 | 3505 | 3505 | 3480 | 20513 |
| 554 | 20240903 | 094200 | 548611445 | 3500 | 3505 | 3505 | 3500 | 1549 |
| 555 | 20240903 | 094100 | 543182390 | 3510 | 3520 | 3520 | 3510 | 6099 |
| 556 | 20240903 | 094000 | 521748155 | 3525 | 3520 | 3525 | 3520 | 504 |
| 557 | 20240903 | 093900 | 519972910 | 3520 | 3525 | 3525 | 3515 | 11788 |
| 558 | 20240903 | 093800 | 478519225 | 3525 | 3525 | 3525 | 3520 | 2674 |
| 559 | 20240903 | 093700 | 469094515 | 3520 | 3530 | 3530 | 3520 | 2457 |
| 560 | 20240903 | 093600 | 460423705 | 3530 | 3525 | 3530 | 3520 | 2843 |
| 561 | 20240903 | 093500 | 450405570 | 3525 | 3520 | 3525 | 3515 | 2582 |
| 562 | 20240903 | 093400 | 441309425 | 3525 | 3515 | 3525 | 3510 | 1596 |
| 563 | 20240903 | 093300 | 435705555 | 3510 | 3530 | 3530 | 3510 | 4845 |
| 564 | 20240903 | 093200 | 418654050 | 3530 | 3525 | 3530 | 3520 | 1689 |
| 565 | 20240903 | 093100 | 412701120 | 3525 | 3525 | 3525 | 3520 | 1066 |
| 566 | 20240903 | 093000 | 408943770 | 3520 | 3515 | 3520 | 3510 | 1702 |
| 567 | 20240903 | 092900 | 402956920 | 3520 | 3510 | 3520 | 3510 | 51 |
| 568 | 20240903 | 092800 | 402777900 | 3520 | 3510 | 3525 | 3505 | 1333 |
| 569 | 20240903 | 092700 | 398096240 | 3510 | 3520 | 3520 | 3505 | 7236 |
| 570 | 20240903 | 092600 | 372708490 | 3520 | 3520 | 3525 | 3520 | 754 |
| 571 | 20240903 | 092500 | 370053910 | 3520 | 3525 | 3525 | 3520 | 317 |
| 572 | 20240903 | 092400 | 368938045 | 3525 | 3525 | 3525 | 3525 | 1025 |
| 573 | 20240903 | 092300 | 365324920 | 3510 | 3510 | 3525 | 3505 | 1209 |
| 574 | 20240903 | 092200 | 361081890 | 3510 | 3515 | 3520 | 3510 | 2284 |
| 575 | 20240903 | 092100 | 353059865 | 3510 | 3510 | 3520 | 3510 | 1192 |
| 576 | 20240903 | 092000 | 348871255 | 3505 | 3510 | 3510 | 3505 | 486 |
| 577 | 20240903 | 091900 | 347165420 | 3505 | 3505 | 3515 | 3505 | 320 |
| 578 | 20240903 | 091800 | 346043740 | 3505 | 3515 | 3515 | 3505 | 1184 |
| 579 | 20240903 | 091700 | 341890800 | 3510 | 3510 | 3520 | 3505 | 1412 |
| 580 | 20240903 | 091600 | 336923140 | 3510 | 3520 | 3520 | 3505 | 1876 |
| 581 | 20240903 | 091500 | 330340210 | 3520 | 3515 | 3520 | 3510 | 2025 |
| 582 | 20240903 | 091400 | 323218285 | 3510 | 3500 | 3510 | 3500 | 4967 |
| 583 | 20240903 | 091300 | 305829615 | 3510 | 3495 | 3510 | 3495 | 191 |
| 584 | 20240903 | 091200 | 305161485 | 3495 | 3485 | 3495 | 3485 | 5093 |
| 585 | 20240903 | 091100 | 287409365 | 3485 | 3490 | 3495 | 3485 | 5841 |
| 586 | 20240903 | 091000 | 267027910 | 3495 | 3495 | 3500 | 3490 | 3100 |
| 587 | 20240903 | 090900 | 256198000 | 3510 | 3515 | 3515 | 3490 | 1155 |
| 588 | 20240903 | 090800 | 252160665 | 3495 | 3515 | 3520 | 3490 | 14567 |
| 589 | 20240903 | 090700 | 201223755 | 3510 | 3510 | 3525 | 3510 | 7521 |
| 590 | 20240903 | 090600 | 174775170 | 3505 | 3515 | 3520 | 3505 | 3859 |
| 591 | 20240903 | 090500 | 161225175 | 3515 | 3515 | 3515 | 3510 | 1144 |
| 592 | 20240903 | 090400 | 157207265 | 3515 | 3495 | 3515 | 3495 | 3099 |
| 593 | 20240903 | 090300 | 146351150 | 3495 | 3535 | 3540 | 3495 | 7417 |
| 594 | 20240903 | 090200 | 120289435 | 3530 | 3490 | 3535 | 3485 | 10663 |
| 595 | 20240903 | 090100 | 82794890 | 3490 | 3490 | 3510 | 3490 | 2950 |
| 596 | 20240903 | 090000 | 72497790 | 3490 | 3485 | 3525 | 3485 | 18730 |