30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 185900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 3 | 20240923 | 185800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 4 | 20240923 | 185700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 5 | 20240923 | 185600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 6 | 20240923 | 185500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 7 | 20240923 | 185400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 8 | 20240923 | 185300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 9 | 20240923 | 185200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 10 | 20240923 | 185100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 11 | 20240923 | 185000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 12 | 20240923 | 184900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 13 | 20240923 | 184800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 14 | 20240923 | 184700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 15 | 20240923 | 184600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 16 | 20240923 | 184500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 17 | 20240923 | 184400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 18 | 20240923 | 184300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 19 | 20240923 | 184200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 20 | 20240923 | 184100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 21 | 20240923 | 184000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 22 | 20240923 | 183900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 23 | 20240923 | 183800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 24 | 20240923 | 183700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 25 | 20240923 | 183600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 26 | 20240923 | 183500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 27 | 20240923 | 183400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 28 | 20240923 | 183300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 29 | 20240923 | 183200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 30 | 20240923 | 183100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 31 | 20240923 | 183000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 32 | 20240923 | 182900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 33 | 20240923 | 182800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 34 | 20240923 | 182700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 35 | 20240923 | 182600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 36 | 20240923 | 182500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 37 | 20240923 | 182400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 38 | 20240923 | 182300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 39 | 20240923 | 182200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 40 | 20240923 | 182100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 41 | 20240923 | 182000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 42 | 20240923 | 181900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 43 | 20240923 | 181800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 44 | 20240923 | 181700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 45 | 20240923 | 181600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 46 | 20240923 | 181500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 47 | 20240923 | 181400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 48 | 20240923 | 181300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 49 | 20240923 | 181200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 50 | 20240923 | 181100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 51 | 20240923 | 181000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 52 | 20240923 | 180900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 53 | 20240923 | 180800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 54 | 20240923 | 180700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 55 | 20240923 | 180600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 56 | 20240923 | 180500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 57 | 20240923 | 180400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 58 | 20240923 | 180300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 59 | 20240923 | 180200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 60 | 20240923 | 180100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 61 | 20240923 | 180000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 62 | 20240923 | 175900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 63 | 20240923 | 175800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 64 | 20240923 | 175700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 65 | 20240923 | 175600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 66 | 20240923 | 175500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 67 | 20240923 | 175400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 68 | 20240923 | 175300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 69 | 20240923 | 175200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 70 | 20240923 | 175100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 71 | 20240923 | 175000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 72 | 20240923 | 174900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 73 | 20240923 | 174800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 74 | 20240923 | 174700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 75 | 20240923 | 174600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 76 | 20240923 | 174500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 77 | 20240923 | 174400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 78 | 20240923 | 174300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 79 | 20240923 | 174200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 80 | 20240923 | 174100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 81 | 20240923 | 174000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 82 | 20240923 | 173900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 83 | 20240923 | 173800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 84 | 20240923 | 173700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 85 | 20240923 | 173600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 86 | 20240923 | 173500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 87 | 20240923 | 173400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 88 | 20240923 | 173300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 89 | 20240923 | 173200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 90 | 20240923 | 173100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 91 | 20240923 | 173000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 92 | 20240923 | 172900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 93 | 20240923 | 172800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 94 | 20240923 | 172700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 95 | 20240923 | 172600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 96 | 20240923 | 172500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 97 | 20240923 | 172400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 98 | 20240923 | 172300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 99 | 20240923 | 172200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 100 | 20240923 | 172100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 101 | 20240923 | 172000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 102 | 20240923 | 171900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 103 | 20240923 | 171800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 104 | 20240923 | 171700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 105 | 20240923 | 171600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 106 | 20240923 | 171500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 107 | 20240923 | 171400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 108 | 20240923 | 171300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 109 | 20240923 | 171200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 110 | 20240923 | 171100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 111 | 20240923 | 171000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 112 | 20240923 | 170900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 113 | 20240923 | 170800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 114 | 20240923 | 170700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 115 | 20240923 | 170600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 116 | 20240923 | 170500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 117 | 20240923 | 170400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 118 | 20240923 | 170300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 119 | 20240923 | 170200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 120 | 20240923 | 170100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 121 | 20240923 | 170000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 122 | 20240923 | 165900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 123 | 20240923 | 165800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 124 | 20240923 | 165700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 125 | 20240923 | 165600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 126 | 20240923 | 165500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 127 | 20240923 | 165400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 128 | 20240923 | 165300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 129 | 20240923 | 165200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 130 | 20240923 | 165100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 131 | 20240923 | 165000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 132 | 20240923 | 164900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 133 | 20240923 | 164800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 134 | 20240923 | 164700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 135 | 20240923 | 164600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 136 | 20240923 | 164500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 137 | 20240923 | 164400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 138 | 20240923 | 164300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 139 | 20240923 | 164200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 140 | 20240923 | 164100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 141 | 20240923 | 164000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 142 | 20240923 | 163900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 143 | 20240923 | 163800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 144 | 20240923 | 163700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 145 | 20240923 | 163600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 146 | 20240923 | 163500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 147 | 20240923 | 163400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 148 | 20240923 | 163300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 149 | 20240923 | 163200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 150 | 20240923 | 163100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 151 | 20240923 | 163000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 152 | 20240923 | 162900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 153 | 20240923 | 162800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 154 | 20240923 | 162700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 155 | 20240923 | 162600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 156 | 20240923 | 162500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 157 | 20240923 | 162400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 158 | 20240923 | 162300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 159 | 20240923 | 162200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 160 | 20240923 | 162100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 161 | 20240923 | 162000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 162 | 20240923 | 161900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 163 | 20240923 | 161800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 164 | 20240923 | 161700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 165 | 20240923 | 161600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 166 | 20240923 | 161500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 167 | 20240923 | 161400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 168 | 20240923 | 161300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 169 | 20240923 | 161200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 170 | 20240923 | 161100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 171 | 20240923 | 161000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 172 | 20240923 | 160900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 173 | 20240923 | 160800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 174 | 20240923 | 160700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 175 | 20240923 | 160600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 176 | 20240923 | 160500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 177 | 20240923 | 160400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 178 | 20240923 | 160300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 179 | 20240923 | 160200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 180 | 20240923 | 160100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 181 | 20240923 | 160000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 182 | 20240923 | 155900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 183 | 20240923 | 155800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 184 | 20240923 | 155700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 185 | 20240923 | 155600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 186 | 20240923 | 155500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 187 | 20240923 | 155400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 188 | 20240923 | 155300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 189 | 20240923 | 155200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 190 | 20240923 | 155100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 191 | 20240923 | 155000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 192 | 20240923 | 154900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 193 | 20240923 | 154800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 194 | 20240923 | 154700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 195 | 20240923 | 154600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 196 | 20240923 | 154500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 197 | 20240923 | 154400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 198 | 20240923 | 154300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 199 | 20240923 | 154200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 200 | 20240923 | 154100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 201 | 20240923 | 154000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 202 | 20240923 | 153900 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 203 | 20240923 | 153800 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 204 | 20240923 | 153700 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 205 | 20240923 | 153600 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 206 | 20240923 | 153500 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 207 | 20240923 | 153400 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 208 | 20240923 | 153300 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 209 | 20240923 | 153200 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 210 | 20240923 | 153100 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 0 |
| 211 | 20240923 | 153000 | 3439925105 | 3750 | 3750 | 3750 | 3750 | 17268 |
| 212 | 20240923 | 152900 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 213 | 20240923 | 152800 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 214 | 20240923 | 152700 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 215 | 20240923 | 152600 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 216 | 20240923 | 152500 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 217 | 20240923 | 152400 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 218 | 20240923 | 152300 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 219 | 20240923 | 152200 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 220 | 20240923 | 152100 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 221 | 20240923 | 152000 | 3375170105 | 3765 | 3765 | 3765 | 3765 | 0 |
| 222 | 20240923 | 151900 | 3375170105 | 3765 | 3760 | 3765 | 3760 | 2000 |
| 223 | 20240923 | 151800 | 3367642850 | 3760 | 3765 | 3765 | 3760 | 5438 |
| 224 | 20240923 | 151700 | 3347177210 | 3765 | 3755 | 3765 | 3750 | 3706 |
| 225 | 20240923 | 151600 | 3333256060 | 3755 | 3765 | 3765 | 3755 | 561 |
| 226 | 20240923 | 151500 | 3331144895 | 3765 | 3750 | 3765 | 3750 | 5930 |
| 227 | 20240923 | 151400 | 3308862440 | 3750 | 3745 | 3750 | 3745 | 1809 |
| 228 | 20240923 | 151300 | 3302085435 | 3740 | 3745 | 3750 | 3740 | 438 |
| 229 | 20240923 | 151200 | 3300446045 | 3760 | 3755 | 3760 | 3750 | 1250 |
| 230 | 20240923 | 151100 | 3295752295 | 3760 | 3750 | 3760 | 3735 | 1046 |
| 231 | 20240923 | 151000 | 3291839845 | 3765 | 3765 | 3765 | 3745 | 2078 |
| 232 | 20240923 | 150900 | 3284039270 | 3765 | 3740 | 3765 | 3740 | 8297 |
| 233 | 20240923 | 150800 | 3252846925 | 3755 | 3740 | 3755 | 3740 | 5435 |
| 234 | 20240923 | 150700 | 3232494450 | 3730 | 3730 | 3730 | 3730 | 835 |
| 235 | 20240923 | 150600 | 3229379900 | 3725 | 3735 | 3735 | 3725 | 2723 |
| 236 | 20240923 | 150500 | 3219234725 | 3740 | 3740 | 3740 | 3740 | 158 |
| 237 | 20240923 | 150400 | 3218643805 | 3745 | 3745 | 3745 | 3745 | 335 |
| 238 | 20240923 | 150300 | 3217389230 | 3730 | 3730 | 3730 | 3730 | 2083 |
| 239 | 20240923 | 150200 | 3209619640 | 3745 | 3730 | 3745 | 3730 | 343 |
| 240 | 20240923 | 150100 | 3208335120 | 3725 | 3745 | 3745 | 3725 | 449 |
| 241 | 20240923 | 150000 | 3206659135 | 3725 | 3730 | 3745 | 3725 | 2169 |
| 242 | 20240923 | 145900 | 3198573735 | 3730 | 3730 | 3730 | 3725 | 55 |
| 243 | 20240923 | 145800 | 3198368590 | 3730 | 3740 | 3745 | 3730 | 3951 |
| 244 | 20240923 | 145700 | 3183609430 | 3745 | 3745 | 3745 | 3745 | 1125 |
| 245 | 20240923 | 145600 | 3179396305 | 3745 | 3745 | 3745 | 3745 | 247 |
| 246 | 20240923 | 145500 | 3178471290 | 3745 | 3745 | 3745 | 3745 | 0 |
| 247 | 20240923 | 145400 | 3178471290 | 3745 | 3745 | 3745 | 3745 | 780 |
| 248 | 20240923 | 145300 | 3175550190 | 3745 | 3740 | 3745 | 3740 | 1021 |
| 249 | 20240923 | 145200 | 3171726615 | 3740 | 3745 | 3745 | 3740 | 1874 |
| 250 | 20240923 | 145100 | 3164716355 | 3735 | 3735 | 3735 | 3735 | 0 |
| 251 | 20240923 | 145000 | 3164716355 | 3735 | 3745 | 3745 | 3735 | 1281 |
| 252 | 20240923 | 144900 | 3159925965 | 3745 | 3745 | 3745 | 3745 | 100 |
| 253 | 20240923 | 144800 | 3159551465 | 3750 | 3740 | 3750 | 3740 | 584 |
| 254 | 20240923 | 144700 | 3157366515 | 3750 | 3750 | 3750 | 3750 | 642 |
| 255 | 20240923 | 144600 | 3154959015 | 3750 | 3750 | 3750 | 3735 | 1293 |
| 256 | 20240923 | 144500 | 3150111315 | 3730 | 3750 | 3750 | 3730 | 2684 |
| 257 | 20240923 | 144400 | 3140085755 | 3755 | 3755 | 3755 | 3755 | 1075 |
| 258 | 20240923 | 144300 | 3136049130 | 3750 | 3750 | 3750 | 3750 | 123 |
| 259 | 20240923 | 144200 | 3135587880 | 3750 | 3750 | 3750 | 3750 | 795 |
| 260 | 20240923 | 144100 | 3132606630 | 3750 | 3750 | 3750 | 3750 | 158 |
| 261 | 20240923 | 144000 | 3132014130 | 3760 | 3750 | 3760 | 3750 | 262 |
| 262 | 20240923 | 143900 | 3131030050 | 3760 | 3755 | 3760 | 3755 | 1099 |
| 263 | 20240923 | 143800 | 3126898330 | 3755 | 3735 | 3755 | 3735 | 4578 |
| 264 | 20240923 | 143700 | 3109772545 | 3755 | 3755 | 3755 | 3755 | 0 |
| 265 | 20240923 | 143600 | 3109772545 | 3755 | 3755 | 3755 | 3755 | 1 |
| 266 | 20240923 | 143500 | 3109768790 | 3730 | 3735 | 3760 | 3725 | 2793 |
| 267 | 20240923 | 143400 | 3099324400 | 3740 | 3750 | 3750 | 3740 | 1454 |
| 268 | 20240923 | 143300 | 3093880820 | 3760 | 3750 | 3760 | 3750 | 219 |
| 269 | 20240923 | 143200 | 3093059070 | 3750 | 3760 | 3760 | 3750 | 2064 |
| 270 | 20240923 | 143100 | 3085315145 | 3760 | 3770 | 3770 | 3760 | 1472 |
| 271 | 20240923 | 143000 | 3079776330 | 3775 | 3770 | 3775 | 3765 | 2731 |
| 272 | 20240923 | 142900 | 3069485760 | 3770 | 3770 | 3775 | 3770 | 3602 |
| 273 | 20240923 | 142800 | 3055904940 | 3775 | 3770 | 3775 | 3770 | 4954 |
| 274 | 20240923 | 142700 | 3037214735 | 3765 | 3770 | 3770 | 3765 | 1021 |
| 275 | 20240923 | 142600 | 3033367615 | 3770 | 3770 | 3775 | 3770 | 4834 |
| 276 | 20240923 | 142500 | 3015134965 | 3770 | 3760 | 3770 | 3760 | 2322 |
| 277 | 20240923 | 142400 | 3006384790 | 3760 | 3760 | 3760 | 3755 | 107 |
| 278 | 20240923 | 142300 | 3005982485 | 3745 | 3745 | 3745 | 3745 | 0 |
| 279 | 20240923 | 142200 | 3005982485 | 3745 | 3750 | 3750 | 3745 | 2173 |
| 280 | 20240923 | 142100 | 2997844595 | 3755 | 3760 | 3760 | 3755 | 799 |
| 281 | 20240923 | 142000 | 2994840360 | 3760 | 3750 | 3760 | 3730 | 2073 |
| 282 | 20240923 | 141900 | 2987081800 | 3755 | 3765 | 3765 | 3755 | 621 |
| 283 | 20240923 | 141800 | 2984748185 | 3760 | 3770 | 3775 | 3760 | 3957 |
| 284 | 20240923 | 141700 | 2969838610 | 3770 | 3745 | 3770 | 3745 | 6287 |
| 285 | 20240923 | 141600 | 2946175780 | 3745 | 3745 | 3745 | 3745 | 190 |
| 286 | 20240923 | 141500 | 2945464230 | 3755 | 3755 | 3755 | 3755 | 399 |
| 287 | 20240923 | 141400 | 2943965985 | 3755 | 3745 | 3755 | 3745 | 1101 |
| 288 | 20240923 | 141300 | 2939832730 | 3750 | 3755 | 3755 | 3750 | 650 |
| 289 | 20240923 | 141200 | 2937393230 | 3760 | 3760 | 3760 | 3760 | 0 |
| 290 | 20240923 | 141100 | 2937393230 | 3760 | 3750 | 3760 | 3750 | 9194 |
| 291 | 20240923 | 141000 | 2902840215 | 3745 | 3740 | 3745 | 3740 | 2721 |
| 292 | 20240923 | 140900 | 2892651780 | 3745 | 3740 | 3745 | 3730 | 585 |
| 293 | 20240923 | 140800 | 2890465350 | 3740 | 3740 | 3740 | 3740 | 163 |
| 294 | 20240923 | 140700 | 2889855730 | 3740 | 3740 | 3740 | 3740 | 2222 |
| 295 | 20240923 | 140600 | 2881545450 | 3740 | 3730 | 3740 | 3725 | 1869 |
| 296 | 20240923 | 140500 | 2874583115 | 3735 | 3745 | 3745 | 3735 | 1017 |
| 297 | 20240923 | 140400 | 2870781270 | 3750 | 3750 | 3750 | 3750 | 800 |
| 298 | 20240923 | 140300 | 2867781270 | 3750 | 3750 | 3750 | 3750 | 76 |
| 299 | 20240923 | 140200 | 2867496270 | 3750 | 3735 | 3750 | 3735 | 544 |
| 300 | 20240923 | 140100 | 2865459985 | 3750 | 3750 | 3750 | 3750 | 86 |
| 301 | 20240923 | 140000 | 2865137485 | 3750 | 3750 | 3750 | 3735 | 22 |
| 302 | 20240923 | 135900 | 2865055285 | 3735 | 3740 | 3740 | 3735 | 371 |
| 303 | 20240923 | 135800 | 2863669590 | 3735 | 3745 | 3745 | 3735 | 1700 |
| 304 | 20240923 | 135700 | 2857318045 | 3740 | 3740 | 3740 | 3740 | 9 |
| 305 | 20240923 | 135600 | 2857284385 | 3755 | 3755 | 3755 | 3755 | 100 |
| 306 | 20240923 | 135500 | 2856908885 | 3760 | 3760 | 3760 | 3760 | 0 |
| 307 | 20240923 | 135400 | 2856908885 | 3760 | 3760 | 3760 | 3760 | 1000 |
| 308 | 20240923 | 135300 | 2853148885 | 3765 | 3745 | 3765 | 3740 | 2929 |
| 309 | 20240923 | 135200 | 2842135975 | 3750 | 3755 | 3765 | 3750 | 408 |
| 310 | 20240923 | 135100 | 2840603165 | 3755 | 3755 | 3755 | 3755 | 9 |
| 311 | 20240923 | 135000 | 2840569370 | 3765 | 3765 | 3765 | 3740 | 283 |
| 312 | 20240923 | 134900 | 2839505925 | 3770 | 3750 | 3770 | 3750 | 1625 |
| 313 | 20240923 | 134800 | 2833391555 | 3740 | 3745 | 3745 | 3740 | 419 |
| 314 | 20240923 | 134700 | 2831824480 | 3750 | 3745 | 3750 | 3745 | 3 |
| 315 | 20240923 | 134600 | 2831813240 | 3745 | 3740 | 3745 | 3740 | 4267 |
| 316 | 20240923 | 134500 | 2815852920 | 3735 | 3740 | 3740 | 3725 | 4228 |
| 317 | 20240923 | 134400 | 2800045770 | 3740 | 3730 | 3740 | 3730 | 1867 |
| 318 | 20240923 | 134300 | 2793074065 | 3725 | 3725 | 3725 | 3715 | 703 |
| 319 | 20240923 | 134200 | 2790455975 | 3735 | 3735 | 3735 | 3735 | 0 |
| 320 | 20240923 | 134100 | 2790455975 | 3735 | 3735 | 3735 | 3735 | 0 |
| 321 | 20240923 | 134000 | 2790455975 | 3735 | 3735 | 3735 | 3735 | 135 |
| 322 | 20240923 | 133900 | 2789951750 | 3735 | 3735 | 3735 | 3735 | 1 |
| 323 | 20240923 | 133800 | 2789948015 | 3735 | 3715 | 3735 | 3715 | 4338 |
| 324 | 20240923 | 133700 | 2773760890 | 3720 | 3720 | 3720 | 3720 | 422 |
| 325 | 20240923 | 133600 | 2772191050 | 3720 | 3720 | 3720 | 3720 | 0 |
| 326 | 20240923 | 133500 | 2772191050 | 3720 | 3720 | 3720 | 3720 | 1300 |
| 327 | 20240923 | 133400 | 2767355050 | 3715 | 3715 | 3715 | 3715 | 1254 |
| 328 | 20240923 | 133300 | 2762696440 | 3710 | 3710 | 3710 | 3710 | 0 |
| 329 | 20240923 | 133200 | 2762696440 | 3710 | 3710 | 3710 | 3710 | 20 |
| 330 | 20240923 | 133100 | 2762622240 | 3710 | 3710 | 3710 | 3710 | 1463 |
| 331 | 20240923 | 133000 | 2757194510 | 3710 | 3710 | 3710 | 3710 | 601 |
| 332 | 20240923 | 132900 | 2754964800 | 3710 | 3710 | 3715 | 3710 | 2852 |
| 333 | 20240923 | 132800 | 2744383835 | 3710 | 3715 | 3715 | 3710 | 3611 |
| 334 | 20240923 | 132700 | 2730971150 | 3720 | 3720 | 3720 | 3720 | 234 |
| 335 | 20240923 | 132600 | 2730100670 | 3720 | 3715 | 3720 | 3715 | 1003 |
| 336 | 20240923 | 132500 | 2726374510 | 3715 | 3715 | 3715 | 3710 | 6826 |
| 337 | 20240923 | 132400 | 2701019250 | 3715 | 3715 | 3715 | 3715 | 1 |
| 338 | 20240923 | 132300 | 2701015535 | 3715 | 3715 | 3720 | 3715 | 2693 |
| 339 | 20240923 | 132200 | 2691011035 | 3720 | 3720 | 3720 | 3720 | 51 |
| 340 | 20240923 | 132100 | 2690821315 | 3715 | 3720 | 3720 | 3715 | 13 |
| 341 | 20240923 | 132000 | 2690773000 | 3715 | 3715 | 3715 | 3715 | 1616 |
| 342 | 20240923 | 131900 | 2684769560 | 3715 | 3715 | 3715 | 3715 | 1 |
| 343 | 20240923 | 131800 | 2684765845 | 3715 | 3720 | 3720 | 3715 | 1513 |
| 344 | 20240923 | 131700 | 2679139785 | 3725 | 3725 | 3725 | 3725 | 506 |
| 345 | 20240923 | 131600 | 2677254935 | 3725 | 3725 | 3725 | 3725 | 120 |
| 346 | 20240923 | 131500 | 2676807935 | 3725 | 3720 | 3725 | 3720 | 1080 |
| 347 | 20240923 | 131400 | 2672790330 | 3720 | 3720 | 3720 | 3720 | 662 |
| 348 | 20240923 | 131300 | 2670327690 | 3725 | 3730 | 3735 | 3725 | 177 |
| 349 | 20240923 | 131200 | 2669667730 | 3740 | 3740 | 3740 | 3740 | 3 |
| 350 | 20240923 | 131100 | 2669656510 | 3740 | 3730 | 3740 | 3730 | 502 |
| 351 | 20240923 | 131000 | 2667782070 | 3725 | 3720 | 3725 | 3720 | 208 |
| 352 | 20240923 | 130900 | 2667007670 | 3720 | 3720 | 3730 | 3720 | 576 |
| 353 | 20240923 | 130800 | 2664864130 | 3730 | 3730 | 3730 | 3730 | 0 |
| 354 | 20240923 | 130700 | 2664864130 | 3730 | 3730 | 3730 | 3730 | 2 |
| 355 | 20240923 | 130600 | 2664856670 | 3730 | 3720 | 3730 | 3720 | 217 |
| 356 | 20240923 | 130500 | 2664049420 | 3720 | 3730 | 3730 | 3720 | 2404 |
| 357 | 20240923 | 130400 | 2655103205 | 3730 | 3730 | 3730 | 3730 | 136 |
| 358 | 20240923 | 130300 | 2654595925 | 3730 | 3730 | 3730 | 3730 | 78 |
| 359 | 20240923 | 130200 | 2654304985 | 3730 | 3730 | 3730 | 3730 | 1 |
| 360 | 20240923 | 130100 | 2654301255 | 3725 | 3725 | 3725 | 3725 | 20 |
| 361 | 20240923 | 130000 | 2654226755 | 3725 | 3725 | 3725 | 3725 | 1606 |
| 362 | 20240923 | 125900 | 2648244405 | 3725 | 3725 | 3725 | 3725 | 412 |
| 363 | 20240923 | 125800 | 2646709705 | 3730 | 3725 | 3730 | 3725 | 270 |
| 364 | 20240923 | 125700 | 2645702615 | 3725 | 3725 | 3725 | 3725 | 0 |
| 365 | 20240923 | 125600 | 2645702615 | 3725 | 3725 | 3725 | 3725 | 2544 |
| 366 | 20240923 | 125500 | 2636226215 | 3725 | 3725 | 3725 | 3725 | 498 |
| 367 | 20240923 | 125400 | 2634371165 | 3730 | 3730 | 3730 | 3730 | 1 |
| 368 | 20240923 | 125300 | 2634367435 | 3730 | 3730 | 3730 | 3730 | 20 |
| 369 | 20240923 | 125200 | 2634292835 | 3725 | 3725 | 3725 | 3725 | 1886 |
| 370 | 20240923 | 125100 | 2627267485 | 3725 | 3730 | 3730 | 3725 | 327 |
| 371 | 20240923 | 125000 | 2626049270 | 3730 | 3730 | 3730 | 3730 | 0 |
| 372 | 20240923 | 124900 | 2626049270 | 3730 | 3730 | 3730 | 3730 | 500 |
| 373 | 20240923 | 124800 | 2624184270 | 3730 | 3730 | 3730 | 3730 | 74 |
| 374 | 20240923 | 124700 | 2623908250 | 3730 | 3730 | 3730 | 3730 | 0 |
| 375 | 20240923 | 124600 | 2623908250 | 3730 | 3730 | 3730 | 3730 | 183 |
| 376 | 20240923 | 124500 | 2623225660 | 3730 | 3730 | 3730 | 3730 | 17 |
| 377 | 20240923 | 124400 | 2623162250 | 3730 | 3750 | 3750 | 3730 | 3589 |
| 378 | 20240923 | 124300 | 2609742815 | 3750 | 3750 | 3750 | 3750 | 2625 |
| 379 | 20240923 | 124200 | 2599899065 | 3740 | 3740 | 3740 | 3740 | 379 |
| 380 | 20240923 | 124100 | 2598481605 | 3735 | 3735 | 3735 | 3735 | 1265 |
| 381 | 20240923 | 124000 | 2593756830 | 3730 | 3730 | 3730 | 3730 | 0 |
| 382 | 20240923 | 123900 | 2593756830 | 3730 | 3730 | 3730 | 3730 | 0 |
| 383 | 20240923 | 123800 | 2593756830 | 3730 | 3730 | 3730 | 3730 | 10 |
| 384 | 20240923 | 123700 | 2593719530 | 3735 | 3735 | 3735 | 3735 | 0 |
| 385 | 20240923 | 123600 | 2593719530 | 3735 | 3735 | 3735 | 3735 | 100 |
| 386 | 20240923 | 123500 | 2593346030 | 3725 | 3730 | 3730 | 3725 | 1739 |
| 387 | 20240923 | 123400 | 2586861650 | 3725 | 3720 | 3725 | 3720 | 2433 |
| 388 | 20240923 | 123300 | 2577800855 | 3720 | 3725 | 3725 | 3720 | 219 |
| 389 | 20240923 | 123200 | 2576986025 | 3725 | 3725 | 3725 | 3725 | 1 |
| 390 | 20240923 | 123100 | 2576982300 | 3720 | 3720 | 3720 | 3720 | 34 |
| 391 | 20240923 | 123000 | 2576855820 | 3720 | 3720 | 3720 | 3720 | 195 |
| 392 | 20240923 | 122900 | 2576130420 | 3725 | 3725 | 3725 | 3725 | 132 |
| 393 | 20240923 | 122800 | 2575638720 | 3715 | 3715 | 3715 | 3715 | 223 |
| 394 | 20240923 | 122700 | 2574810275 | 3715 | 3725 | 3725 | 3715 | 1096 |
| 395 | 20240923 | 122600 | 2570738605 | 3725 | 3715 | 3725 | 3710 | 9942 |
| 396 | 20240923 | 122500 | 2533825460 | 3720 | 3720 | 3720 | 3720 | 2778 |
| 397 | 20240923 | 122400 | 2523491300 | 3720 | 3730 | 3730 | 3720 | 1702 |
| 398 | 20240923 | 122300 | 2517151695 | 3730 | 3730 | 3730 | 3730 | 398 |
| 399 | 20240923 | 122200 | 2515667155 | 3730 | 3735 | 3735 | 3730 | 202 |
| 400 | 20240923 | 122100 | 2514912695 | 3725 | 3730 | 3730 | 3725 | 11 |
| 401 | 20240923 | 122000 | 2514871670 | 3725 | 3730 | 3730 | 3725 | 669 |
| 402 | 20240923 | 121900 | 2512379580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 403 | 20240923 | 121800 | 2512379580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 404 | 20240923 | 121700 | 2512379580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 405 | 20240923 | 121600 | 2512379580 | 3725 | 3725 | 3725 | 3725 | 0 |
| 406 | 20240923 | 121500 | 2512379580 | 3725 | 3725 | 3725 | 3725 | 150 |
| 407 | 20240923 | 121400 | 2511820830 | 3725 | 3725 | 3725 | 3725 | 0 |
| 408 | 20240923 | 121300 | 2511820830 | 3725 | 3740 | 3740 | 3725 | 425 |
| 409 | 20240923 | 121200 | 2510235230 | 3740 | 3740 | 3740 | 3720 | 4339 |
| 410 | 20240923 | 121100 | 2494050905 | 3740 | 3740 | 3740 | 3740 | 0 |
| 411 | 20240923 | 121000 | 2494050905 | 3740 | 3740 | 3740 | 3735 | 15 |
| 412 | 20240923 | 120900 | 2493994810 | 3740 | 3735 | 3740 | 3735 | 1215 |
| 413 | 20240923 | 120800 | 2489456710 | 3735 | 3735 | 3735 | 3735 | 8 |
| 414 | 20240923 | 120700 | 2489426830 | 3735 | 3730 | 3735 | 3730 | 270 |
| 415 | 20240923 | 120600 | 2488419725 | 3725 | 3730 | 3730 | 3720 | 317 |
| 416 | 20240923 | 120500 | 2487240300 | 3725 | 3725 | 3725 | 3725 | 2 |
| 417 | 20240923 | 120400 | 2487232850 | 3730 | 3730 | 3730 | 3730 | 20 |
| 418 | 20240923 | 120300 | 2487158250 | 3720 | 3725 | 3725 | 3720 | 2871 |
| 419 | 20240923 | 120200 | 2476465800 | 3725 | 3725 | 3725 | 3725 | 25 |
| 420 | 20240923 | 120100 | 2476372675 | 3730 | 3725 | 3730 | 3725 | 525 |
| 421 | 20240923 | 120000 | 2474414550 | 3725 | 3725 | 3725 | 3725 | 59 |
| 422 | 20240923 | 115900 | 2474194775 | 3725 | 3725 | 3725 | 3725 | 0 |
| 423 | 20240923 | 115800 | 2474194775 | 3725 | 3725 | 3725 | 3725 | 350 |
| 424 | 20240923 | 115700 | 2472891025 | 3725 | 3725 | 3725 | 3725 | 0 |
| 425 | 20240923 | 115600 | 2472891025 | 3725 | 3725 | 3725 | 3725 | 130 |
| 426 | 20240923 | 115500 | 2472406775 | 3725 | 3730 | 3730 | 3725 | 561 |
| 427 | 20240923 | 115400 | 2470317025 | 3740 | 3740 | 3740 | 3740 | 0 |
| 428 | 20240923 | 115300 | 2470317025 | 3740 | 3730 | 3740 | 3730 | 109 |
| 429 | 20240923 | 115200 | 2469910445 | 3730 | 3730 | 3730 | 3730 | 109 |
| 430 | 20240923 | 115100 | 2469503875 | 3730 | 3725 | 3730 | 3725 | 580 |
| 431 | 20240923 | 115000 | 2467340625 | 3725 | 3725 | 3725 | 3725 | 92 |
| 432 | 20240923 | 114900 | 2466997925 | 3725 | 3730 | 3730 | 3725 | 635 |
| 433 | 20240923 | 114800 | 2464632350 | 3730 | 3730 | 3730 | 3730 | 1675 |
| 434 | 20240923 | 114700 | 2458384600 | 3730 | 3730 | 3730 | 3730 | 109 |
| 435 | 20240923 | 114600 | 2457978030 | 3740 | 3740 | 3740 | 3740 | 0 |
| 436 | 20240923 | 114500 | 2457978030 | 3740 | 3740 | 3740 | 3740 | 0 |
| 437 | 20240923 | 114400 | 2457978030 | 3740 | 3735 | 3740 | 3735 | 2 |
| 438 | 20240923 | 114300 | 2457970555 | 3730 | 3730 | 3730 | 3730 | 220 |
| 439 | 20240923 | 114200 | 2457149955 | 3740 | 3740 | 3740 | 3740 | 10 |
| 440 | 20240923 | 114100 | 2457112555 | 3740 | 3740 | 3740 | 3740 | 200 |
| 441 | 20240923 | 114000 | 2456364555 | 3740 | 3740 | 3740 | 3740 | 1 |
| 442 | 20240923 | 113900 | 2456360815 | 3735 | 3735 | 3735 | 3735 | 10 |
| 443 | 20240923 | 113800 | 2456323465 | 3735 | 3735 | 3735 | 3735 | 35 |
| 444 | 20240923 | 113700 | 2456192740 | 3740 | 3740 | 3740 | 3740 | 1 |
| 445 | 20240923 | 113600 | 2456189000 | 3740 | 3740 | 3740 | 3740 | 1 |
| 446 | 20240923 | 113500 | 2456185260 | 3730 | 3730 | 3730 | 3730 | 19 |
| 447 | 20240923 | 113400 | 2456114390 | 3730 | 3730 | 3730 | 3730 | 3800 |
| 448 | 20240923 | 113300 | 2441940390 | 3730 | 3730 | 3730 | 3730 | 32 |
| 449 | 20240923 | 113200 | 2441821030 | 3720 | 3720 | 3720 | 3720 | 0 |
| 450 | 20240923 | 113100 | 2441821030 | 3720 | 3720 | 3720 | 3720 | 0 |
| 451 | 20240923 | 113000 | 2441821030 | 3720 | 3720 | 3725 | 3720 | 2002 |
| 452 | 20240923 | 112900 | 2434373585 | 3720 | 3720 | 3720 | 3720 | 0 |
| 453 | 20240923 | 112800 | 2434373585 | 3720 | 3725 | 3725 | 3720 | 2092 |
| 454 | 20240923 | 112700 | 2426583340 | 3725 | 3730 | 3730 | 3725 | 349 |
| 455 | 20240923 | 112600 | 2425283190 | 3725 | 3725 | 3725 | 3725 | 57 |
| 456 | 20240923 | 112500 | 2425070865 | 3725 | 3725 | 3725 | 3725 | 549 |
| 457 | 20240923 | 112400 | 2423025840 | 3730 | 3730 | 3730 | 3730 | 11 |
| 458 | 20240923 | 112300 | 2422984810 | 3720 | 3720 | 3720 | 3720 | 37 |
| 459 | 20240923 | 112200 | 2422847170 | 3720 | 3720 | 3720 | 3720 | 47 |
| 460 | 20240923 | 112100 | 2422672330 | 3720 | 3720 | 3720 | 3720 | 123 |
| 461 | 20240923 | 112000 | 2422214770 | 3720 | 3725 | 3725 | 3720 | 1854 |
| 462 | 20240923 | 111900 | 2415317875 | 3725 | 3725 | 3725 | 3725 | 768 |
| 463 | 20240923 | 111800 | 2412457075 | 3730 | 3730 | 3730 | 3730 | 106 |
| 464 | 20240923 | 111700 | 2412061695 | 3725 | 3725 | 3725 | 3725 | 60 |
| 465 | 20240923 | 111600 | 2411838195 | 3730 | 3730 | 3730 | 3730 | 210 |
| 466 | 20240923 | 111500 | 2411054895 | 3740 | 3740 | 3740 | 3740 | 1176 |
| 467 | 20240923 | 111400 | 2406656655 | 3740 | 3740 | 3740 | 3740 | 0 |
| 468 | 20240923 | 111300 | 2406656655 | 3740 | 3740 | 3740 | 3720 | 1229 |
| 469 | 20240923 | 111200 | 2402084095 | 3740 | 3735 | 3740 | 3725 | 1296 |
| 470 | 20240923 | 111100 | 2397252705 | 3735 | 3735 | 3735 | 3735 | 0 |
| 471 | 20240923 | 111000 | 2397252705 | 3735 | 3725 | 3735 | 3725 | 216 |
| 472 | 20240923 | 110900 | 2396448065 | 3725 | 3735 | 3735 | 3725 | 4821 |
| 473 | 20240923 | 110800 | 2378475475 | 3735 | 3735 | 3735 | 3735 | 26 |
| 474 | 20240923 | 110700 | 2378378365 | 3740 | 3740 | 3755 | 3740 | 62 |
| 475 | 20240923 | 110600 | 2378146455 | 3740 | 3735 | 3740 | 3730 | 4762 |
| 476 | 20240923 | 110500 | 2360364600 | 3735 | 3745 | 3745 | 3735 | 2875 |
| 477 | 20240923 | 110400 | 2349612825 | 3745 | 3745 | 3745 | 3745 | 203 |
| 478 | 20240923 | 110300 | 2348852590 | 3745 | 3745 | 3745 | 3745 | 100 |
| 479 | 20240923 | 110200 | 2348478090 | 3745 | 3745 | 3745 | 3745 | 446 |
| 480 | 20240923 | 110100 | 2346807820 | 3745 | 3745 | 3745 | 3745 | 0 |
| 481 | 20240923 | 110000 | 2346807820 | 3745 | 3745 | 3745 | 3745 | 226 |
| 482 | 20240923 | 105900 | 2345961450 | 3735 | 3750 | 3750 | 3735 | 18 |
| 483 | 20240923 | 105800 | 2345894175 | 3750 | 3755 | 3755 | 3750 | 10 |
| 484 | 20240923 | 105700 | 2345856640 | 3735 | 3735 | 3740 | 3735 | 435 |
| 485 | 20240923 | 105600 | 2344231895 | 3755 | 3755 | 3755 | 3755 | 30 |
| 486 | 20240923 | 105500 | 2344119245 | 3755 | 3735 | 3755 | 3735 | 28 |
| 487 | 20240923 | 105400 | 2344014480 | 3750 | 3750 | 3750 | 3750 | 1107 |
| 488 | 20240923 | 105300 | 2339863230 | 3750 | 3750 | 3750 | 3750 | 0 |
| 489 | 20240923 | 105200 | 2339863230 | 3750 | 3750 | 3750 | 3730 | 475 |
| 490 | 20240923 | 105100 | 2338089840 | 3730 | 3740 | 3750 | 3730 | 1964 |
| 491 | 20240923 | 105000 | 2330758940 | 3740 | 3745 | 3745 | 3740 | 165 |
| 492 | 20240923 | 104900 | 2330141045 | 3745 | 3745 | 3745 | 3745 | 1 |
| 493 | 20240923 | 104800 | 2330137300 | 3740 | 3730 | 3740 | 3730 | 717 |
| 494 | 20240923 | 104700 | 2327462280 | 3740 | 3740 | 3740 | 3730 | 2547 |
| 495 | 20240923 | 104600 | 2317949790 | 3735 | 3740 | 3740 | 3735 | 2246 |
| 496 | 20240923 | 104500 | 2309560760 | 3755 | 3755 | 3755 | 3755 | 454 |
| 497 | 20240923 | 104400 | 2307855990 | 3760 | 3760 | 3760 | 3735 | 1159 |
| 498 | 20240923 | 104300 | 2303523715 | 3735 | 3750 | 3750 | 3735 | 1008 |
| 499 | 20240923 | 104200 | 2299754345 | 3760 | 3755 | 3760 | 3750 | 1193 |
| 500 | 20240923 | 104100 | 2295268955 | 3760 | 3765 | 3770 | 3760 | 54 |
| 501 | 20240923 | 104000 | 2295065695 | 3775 | 3760 | 3775 | 3760 | 3234 |
| 502 | 20240923 | 103900 | 2282900430 | 3760 | 3745 | 3760 | 3735 | 2230 |
| 503 | 20240923 | 103800 | 2274563670 | 3745 | 3760 | 3760 | 3745 | 2620 |
| 504 | 20240923 | 103700 | 2264748460 | 3760 | 3760 | 3760 | 3755 | 725 |
| 505 | 20240923 | 103600 | 2262025990 | 3760 | 3765 | 3765 | 3760 | 1464 |
| 506 | 20240923 | 103500 | 2256519920 | 3770 | 3775 | 3775 | 3765 | 2145 |
| 507 | 20240923 | 103400 | 2248433985 | 3770 | 3785 | 3785 | 3770 | 2724 |
| 508 | 20240923 | 103300 | 2238146880 | 3775 | 3785 | 3785 | 3775 | 260 |
| 509 | 20240923 | 103200 | 2237163515 | 3790 | 3785 | 3795 | 3775 | 10573 |
| 510 | 20240923 | 103100 | 2197131035 | 3785 | 3780 | 3785 | 3780 | 2998 |
| 511 | 20240923 | 103000 | 2185783860 | 3775 | 3780 | 3780 | 3775 | 2413 |
| 512 | 20240923 | 102900 | 2176663695 | 3780 | 3775 | 3780 | 3775 | 886 |
| 513 | 20240923 | 102800 | 2173316795 | 3770 | 3770 | 3770 | 3765 | 1091 |
| 514 | 20240923 | 102700 | 2169206275 | 3770 | 3775 | 3780 | 3770 | 1255 |
| 515 | 20240923 | 102600 | 2164471025 | 3780 | 3770 | 3780 | 3770 | 3032 |
| 516 | 20240923 | 102500 | 2153017855 | 3765 | 3775 | 3775 | 3765 | 1474 |
| 517 | 20240923 | 102400 | 2147453900 | 3775 | 3770 | 3775 | 3770 | 1334 |
| 518 | 20240923 | 102300 | 2142419085 | 3775 | 3765 | 3775 | 3765 | 701 |
| 519 | 20240923 | 102200 | 2139777665 | 3770 | 3765 | 3770 | 3765 | 990 |
| 520 | 20240923 | 102100 | 2136045515 | 3770 | 3760 | 3770 | 3760 | 1048 |
| 521 | 20240923 | 102000 | 2132104905 | 3770 | 3765 | 3770 | 3755 | 1215 |
| 522 | 20240923 | 101900 | 2127527400 | 3765 | 3760 | 3770 | 3760 | 38 |
| 523 | 20240923 | 101800 | 2127384330 | 3775 | 3765 | 3780 | 3765 | 4161 |
| 524 | 20240923 | 101700 | 2111686155 | 3760 | 3745 | 3760 | 3745 | 1581 |
| 525 | 20240923 | 101600 | 2105744910 | 3755 | 3755 | 3755 | 3735 | 31 |
| 526 | 20240923 | 101500 | 2105629035 | 3745 | 3750 | 3750 | 3745 | 3059 |
| 527 | 20240923 | 101400 | 2094160725 | 3755 | 3755 | 3755 | 3755 | 1 |
| 528 | 20240923 | 101300 | 2094156970 | 3755 | 3755 | 3755 | 3755 | 431 |
| 529 | 20240923 | 101200 | 2092538565 | 3755 | 3760 | 3760 | 3755 | 933 |
| 530 | 20240923 | 101100 | 2089035125 | 3755 | 3755 | 3765 | 3755 | 620 |
| 531 | 20240923 | 101000 | 2086707005 | 3765 | 3760 | 3765 | 3750 | 3113 |
| 532 | 20240923 | 100900 | 2075004485 | 3755 | 3760 | 3775 | 3750 | 1262 |
| 533 | 20240923 | 100800 | 2070260440 | 3760 | 3740 | 3760 | 3740 | 3034 |
| 534 | 20240923 | 100700 | 2058887680 | 3740 | 3730 | 3740 | 3720 | 360 |
| 535 | 20240923 | 100600 | 2057546840 | 3745 | 3745 | 3745 | 3745 | 2 |
| 536 | 20240923 | 100500 | 2057539350 | 3725 | 3740 | 3745 | 3720 | 3352 |
| 537 | 20240923 | 100400 | 2045041545 | 3740 | 3745 | 3745 | 3735 | 305 |
| 538 | 20240923 | 100300 | 2043900820 | 3745 | 3740 | 3745 | 3740 | 899 |
| 539 | 20240923 | 100200 | 2040534390 | 3735 | 3740 | 3740 | 3735 | 222 |
| 540 | 20240923 | 100100 | 2039704210 | 3740 | 3740 | 3740 | 3740 | 491 |
| 541 | 20240923 | 100000 | 2037867870 | 3740 | 3735 | 3740 | 3735 | 6 |
| 542 | 20240923 | 095900 | 2037845435 | 3735 | 3735 | 3735 | 3735 | 0 |
| 543 | 20240923 | 095800 | 2037845435 | 3735 | 3735 | 3735 | 3735 | 1 |
| 544 | 20240923 | 095700 | 2037841700 | 3720 | 3720 | 3720 | 3720 | 101 |
| 545 | 20240923 | 095600 | 2037465980 | 3715 | 3725 | 3725 | 3715 | 4170 |
| 546 | 20240923 | 095500 | 2021971525 | 3720 | 3740 | 3740 | 3720 | 1612 |
| 547 | 20240923 | 095400 | 2015970110 | 3730 | 3730 | 3730 | 3730 | 653 |
| 548 | 20240923 | 095300 | 2013534420 | 3730 | 3715 | 3730 | 3715 | 10751 |
| 549 | 20240923 | 095200 | 1973592445 | 3730 | 3725 | 3730 | 3715 | 101 |
| 550 | 20240923 | 095100 | 1973217175 | 3715 | 3725 | 3725 | 3715 | 2195 |
| 551 | 20240923 | 095000 | 1965054455 | 3715 | 3720 | 3720 | 3715 | 10 |
| 552 | 20240923 | 094900 | 1965017300 | 3715 | 3715 | 3725 | 3715 | 2336 |
| 553 | 20240923 | 094800 | 1956339000 | 3715 | 3715 | 3715 | 3715 | 951 |
| 554 | 20240923 | 094700 | 1952806035 | 3715 | 3720 | 3725 | 3715 | 2728 |
| 555 | 20240923 | 094600 | 1942663945 | 3715 | 3720 | 3720 | 3715 | 1427 |
| 556 | 20240923 | 094500 | 1937361760 | 3720 | 3730 | 3730 | 3715 | 597 |
| 557 | 20240923 | 094400 | 1935143145 | 3730 | 3715 | 3730 | 3715 | 3035 |
| 558 | 20240923 | 094300 | 1923853310 | 3715 | 3720 | 3720 | 3705 | 4857 |
| 559 | 20240923 | 094200 | 1905824685 | 3720 | 3720 | 3720 | 3720 | 6135 |
| 560 | 20240923 | 094100 | 1883002485 | 3720 | 3705 | 3720 | 3705 | 1387 |
| 561 | 20240923 | 094000 | 1877848605 | 3720 | 3705 | 3720 | 3705 | 5094 |
| 562 | 20240923 | 093900 | 1858959870 | 3705 | 3745 | 3745 | 3695 | 22823 |
| 563 | 20240923 | 093800 | 1774050280 | 3745 | 3740 | 3765 | 3740 | 2103 |
| 564 | 20240923 | 093700 | 1766178355 | 3740 | 3745 | 3745 | 3740 | 3911 |
| 565 | 20240923 | 093600 | 1751546630 | 3745 | 3755 | 3755 | 3745 | 1492 |
| 566 | 20240923 | 093500 | 1745955310 | 3755 | 3740 | 3755 | 3740 | 1935 |
| 567 | 20240923 | 093400 | 1738702880 | 3745 | 3750 | 3755 | 3740 | 3497 |
| 568 | 20240923 | 093300 | 1725594755 | 3745 | 3750 | 3750 | 3740 | 4555 |
| 569 | 20240923 | 093200 | 1708552450 | 3750 | 3770 | 3770 | 3745 | 5738 |
| 570 | 20240923 | 093100 | 1687035160 | 3770 | 3765 | 3775 | 3760 | 2748 |
| 571 | 20240923 | 093000 | 1676678540 | 3765 | 3790 | 3790 | 3765 | 1166 |
| 572 | 20240923 | 092900 | 1672271490 | 3790 | 3780 | 3790 | 3780 | 795 |
| 573 | 20240923 | 092800 | 1669260140 | 3780 | 3765 | 3780 | 3745 | 1719 |
| 574 | 20240923 | 092700 | 1662802630 | 3770 | 3750 | 3770 | 3745 | 5149 |
| 575 | 20240923 | 092600 | 1643493385 | 3745 | 3770 | 3770 | 3745 | 9580 |
| 576 | 20240923 | 092500 | 1607536465 | 3770 | 3760 | 3770 | 3760 | 366 |
| 577 | 20240923 | 092400 | 1606158995 | 3755 | 3780 | 3780 | 3755 | 3707 |
| 578 | 20240923 | 092300 | 1592201560 | 3780 | 3760 | 3780 | 3760 | 2649 |
| 579 | 20240923 | 092200 | 1582239650 | 3760 | 3745 | 3765 | 3740 | 8168 |
| 580 | 20240923 | 092100 | 1551629945 | 3745 | 3780 | 3780 | 3745 | 19542 |
| 581 | 20240923 | 092000 | 1478062270 | 3785 | 3795 | 3795 | 3785 | 21601 |
| 582 | 20240923 | 091900 | 1396231005 | 3795 | 3820 | 3820 | 3795 | 3499 |
| 583 | 20240923 | 091800 | 1382922075 | 3810 | 3810 | 3820 | 3800 | 2253 |
| 584 | 20240923 | 091700 | 1374335595 | 3800 | 3820 | 3820 | 3800 | 3211 |
| 585 | 20240923 | 091600 | 1362116590 | 3825 | 3815 | 3825 | 3800 | 8849 |
| 586 | 20240923 | 091500 | 1328406565 | 3825 | 3825 | 3830 | 3810 | 9708 |
| 587 | 20240923 | 091400 | 1291352105 | 3830 | 3840 | 3840 | 3825 | 6277 |
| 588 | 20240923 | 091300 | 1267320235 | 3830 | 3830 | 3855 | 3830 | 8047 |
| 589 | 20240923 | 091200 | 1236414175 | 3830 | 3810 | 3830 | 3805 | 3584 |
| 590 | 20240923 | 091100 | 1222748945 | 3820 | 3785 | 3820 | 3785 | 4384 |
| 591 | 20240923 | 091000 | 1206096870 | 3795 | 3790 | 3795 | 3775 | 8817 |
| 592 | 20240923 | 090900 | 1172747715 | 3790 | 3780 | 3795 | 3775 | 10317 |
| 593 | 20240923 | 090800 | 1133727735 | 3780 | 3795 | 3815 | 3780 | 23577 |
| 594 | 20240923 | 090700 | 1044426415 | 3800 | 3825 | 3835 | 3800 | 25493 |
| 595 | 20240923 | 090600 | 947157530 | 3820 | 3840 | 3840 | 3820 | 8173 |
| 596 | 20240923 | 090500 | 915893010 | 3840 | 3815 | 3895 | 3815 | 15454 |
| 597 | 20240923 | 090400 | 856540675 | 3815 | 3795 | 3820 | 3795 | 8841 |
| 598 | 20240923 | 090300 | 822910450 | 3795 | 3830 | 3830 | 3780 | 19666 |
| 599 | 20240923 | 090200 | 747980740 | 3835 | 3845 | 3860 | 3820 | 25573 |
| 600 | 20240923 | 090100 | 649832990 | 3845 | 3890 | 3900 | 3845 | 44412 |
| 601 | 20240923 | 090000 | 478515320 | 3895 | 3950 | 3950 | 3880 | 121660 |