29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 3 | 20240905 | 185400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 4 | 20240905 | 185300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 5 | 20240905 | 185200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 6 | 20240905 | 185100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 7 | 20240905 | 185000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 8 | 20240905 | 184900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 9 | 20240905 | 184800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 10 | 20240905 | 184700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 11 | 20240905 | 184600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 12 | 20240905 | 184500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 13 | 20240905 | 184400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 14 | 20240905 | 184300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 15 | 20240905 | 184200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 16 | 20240905 | 184100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 17 | 20240905 | 184000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 18 | 20240905 | 183900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 19 | 20240905 | 183800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 20 | 20240905 | 183700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 21 | 20240905 | 183600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 22 | 20240905 | 183500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 23 | 20240905 | 183400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 24 | 20240905 | 183300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 25 | 20240905 | 183200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 26 | 20240905 | 183100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 27 | 20240905 | 183000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 28 | 20240905 | 182900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 29 | 20240905 | 182800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 30 | 20240905 | 182700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 31 | 20240905 | 182600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 32 | 20240905 | 182500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 33 | 20240905 | 182400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 34 | 20240905 | 182300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 35 | 20240905 | 182200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 36 | 20240905 | 182100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 37 | 20240905 | 182000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 38 | 20240905 | 181900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 39 | 20240905 | 181800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 40 | 20240905 | 181700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 41 | 20240905 | 181600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 42 | 20240905 | 181500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 43 | 20240905 | 181400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 44 | 20240905 | 181300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 45 | 20240905 | 181200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 46 | 20240905 | 181100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 47 | 20240905 | 181000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 48 | 20240905 | 180900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 49 | 20240905 | 180800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 50 | 20240905 | 180700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 51 | 20240905 | 180600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 52 | 20240905 | 180500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 53 | 20240905 | 180400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 54 | 20240905 | 180300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 55 | 20240905 | 180200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 56 | 20240905 | 180100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 57 | 20240905 | 180000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 58 | 20240905 | 175900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 59 | 20240905 | 175800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 60 | 20240905 | 175700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 61 | 20240905 | 175600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 62 | 20240905 | 175500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 63 | 20240905 | 175400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 64 | 20240905 | 175300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 65 | 20240905 | 175200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 66 | 20240905 | 175100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 67 | 20240905 | 175000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 68 | 20240905 | 174900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 69 | 20240905 | 174800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 70 | 20240905 | 174700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 71 | 20240905 | 174600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 72 | 20240905 | 174500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 73 | 20240905 | 174400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 74 | 20240905 | 174300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 75 | 20240905 | 174200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 76 | 20240905 | 174100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 77 | 20240905 | 174000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 78 | 20240905 | 173900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 79 | 20240905 | 173800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 80 | 20240905 | 173700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 81 | 20240905 | 173600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 82 | 20240905 | 173500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 83 | 20240905 | 173400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 84 | 20240905 | 173300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 85 | 20240905 | 173200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 86 | 20240905 | 173100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 87 | 20240905 | 173000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 88 | 20240905 | 172900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 89 | 20240905 | 172800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 90 | 20240905 | 172700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 91 | 20240905 | 172600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 92 | 20240905 | 172500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 93 | 20240905 | 172400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 94 | 20240905 | 172300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 95 | 20240905 | 172200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 96 | 20240905 | 172100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 97 | 20240905 | 172000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 98 | 20240905 | 171900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 99 | 20240905 | 171800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 100 | 20240905 | 171700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 101 | 20240905 | 171600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 102 | 20240905 | 171500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 103 | 20240905 | 171400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 104 | 20240905 | 171300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 105 | 20240905 | 171200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 106 | 20240905 | 171100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 107 | 20240905 | 171000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 108 | 20240905 | 170900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 109 | 20240905 | 170800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 110 | 20240905 | 170700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 111 | 20240905 | 170600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 112 | 20240905 | 170500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 113 | 20240905 | 170400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 114 | 20240905 | 170300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 115 | 20240905 | 170200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 116 | 20240905 | 170100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 117 | 20240905 | 170000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 118 | 20240905 | 165900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 119 | 20240905 | 165800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 120 | 20240905 | 165700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 121 | 20240905 | 165600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 122 | 20240905 | 165500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 123 | 20240905 | 165400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 124 | 20240905 | 165300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 125 | 20240905 | 165200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 126 | 20240905 | 165100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 127 | 20240905 | 165000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 128 | 20240905 | 164900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 129 | 20240905 | 164800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 130 | 20240905 | 164700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 131 | 20240905 | 164600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 132 | 20240905 | 164500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 133 | 20240905 | 164400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 134 | 20240905 | 164300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 135 | 20240905 | 164200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 136 | 20240905 | 164100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 137 | 20240905 | 164000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 138 | 20240905 | 163900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 139 | 20240905 | 163800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 140 | 20240905 | 163700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 141 | 20240905 | 163600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 142 | 20240905 | 163500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 143 | 20240905 | 163400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 144 | 20240905 | 163300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 145 | 20240905 | 163200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 146 | 20240905 | 163100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 147 | 20240905 | 163000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 148 | 20240905 | 162900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 149 | 20240905 | 162800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 150 | 20240905 | 162700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 151 | 20240905 | 162600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 152 | 20240905 | 162500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 153 | 20240905 | 162400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 154 | 20240905 | 162300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 155 | 20240905 | 162200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 156 | 20240905 | 162100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 157 | 20240905 | 162000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 158 | 20240905 | 161900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 159 | 20240905 | 161800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 160 | 20240905 | 161700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 161 | 20240905 | 161600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 162 | 20240905 | 161500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 163 | 20240905 | 161400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 164 | 20240905 | 161300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 165 | 20240905 | 161200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 166 | 20240905 | 161100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 167 | 20240905 | 161000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 168 | 20240905 | 160900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 169 | 20240905 | 160800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 170 | 20240905 | 160700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 171 | 20240905 | 160600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 172 | 20240905 | 160500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 173 | 20240905 | 160400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 174 | 20240905 | 160300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 175 | 20240905 | 160200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 176 | 20240905 | 160100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 177 | 20240905 | 160000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 178 | 20240905 | 155900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 179 | 20240905 | 155800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 180 | 20240905 | 155700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 181 | 20240905 | 155600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 182 | 20240905 | 155500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 183 | 20240905 | 155400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 184 | 20240905 | 155300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 185 | 20240905 | 155200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 186 | 20240905 | 155100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 187 | 20240905 | 155000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 188 | 20240905 | 154900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 189 | 20240905 | 154800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 190 | 20240905 | 154700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 191 | 20240905 | 154600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 192 | 20240905 | 154500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 193 | 20240905 | 154400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 194 | 20240905 | 154300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 195 | 20240905 | 154200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 196 | 20240905 | 154100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 197 | 20240905 | 154000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 198 | 20240905 | 153900 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 199 | 20240905 | 153800 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 200 | 20240905 | 153700 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 201 | 20240905 | 153600 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 202 | 20240905 | 153500 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 203 | 20240905 | 153400 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 204 | 20240905 | 153300 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 205 | 20240905 | 153200 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 206 | 20240905 | 153100 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 0 |
| 207 | 20240905 | 153000 | 1633528185 | 3465 | 3465 | 3465 | 3465 | 39302 |
| 208 | 20240905 | 152900 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 209 | 20240905 | 152800 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 210 | 20240905 | 152700 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 211 | 20240905 | 152600 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 212 | 20240905 | 152500 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 213 | 20240905 | 152400 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 214 | 20240905 | 152300 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 215 | 20240905 | 152200 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 216 | 20240905 | 152100 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 217 | 20240905 | 152000 | 1497346755 | 3465 | 3465 | 3465 | 3465 | 0 |
| 218 | 20240905 | 151900 | 1497346755 | 3465 | 3430 | 3475 | 3410 | 24332 |
| 219 | 20240905 | 151800 | 1413444780 | 3400 | 3430 | 3430 | 3390 | 3756 |
| 220 | 20240905 | 151700 | 1400672980 | 3435 | 3440 | 3445 | 3400 | 5013 |
| 221 | 20240905 | 151600 | 1383485540 | 3440 | 3370 | 3440 | 3365 | 15760 |
| 222 | 20240905 | 151500 | 1329764040 | 3395 | 3335 | 3395 | 3335 | 7495 |
| 223 | 20240905 | 151400 | 1304529565 | 3335 | 3300 | 3335 | 3300 | 3755 |
| 224 | 20240905 | 151300 | 1292040640 | 3295 | 3300 | 3305 | 3290 | 322 |
| 225 | 20240905 | 151200 | 1290978045 | 3300 | 3290 | 3300 | 3290 | 322 |
| 226 | 20240905 | 151100 | 1289918645 | 3290 | 3295 | 3295 | 3265 | 6068 |
| 227 | 20240905 | 151000 | 1270039690 | 3300 | 3295 | 3300 | 3285 | 3104 |
| 228 | 20240905 | 150900 | 1259812085 | 3295 | 3290 | 3295 | 3280 | 745 |
| 229 | 20240905 | 150800 | 1257360050 | 3280 | 3275 | 3285 | 3275 | 6991 |
| 230 | 20240905 | 150700 | 1234435705 | 3280 | 3270 | 3280 | 3265 | 955 |
| 231 | 20240905 | 150600 | 1231309850 | 3255 | 3265 | 3270 | 3255 | 2005 |
| 232 | 20240905 | 150500 | 1224763825 | 3265 | 3265 | 3265 | 3265 | 3 |
| 233 | 20240905 | 150400 | 1224754030 | 3265 | 3250 | 3265 | 3250 | 1049 |
| 234 | 20240905 | 150300 | 1221332530 | 3250 | 3260 | 3260 | 3250 | 606 |
| 235 | 20240905 | 150200 | 1219359970 | 3260 | 3260 | 3260 | 3260 | 0 |
| 236 | 20240905 | 150100 | 1219359970 | 3260 | 3255 | 3260 | 3255 | 336 |
| 237 | 20240905 | 150000 | 1218265620 | 3255 | 3250 | 3255 | 3245 | 488 |
| 238 | 20240905 | 145900 | 1216680510 | 3250 | 3250 | 3250 | 3250 | 125 |
| 239 | 20240905 | 145800 | 1216274260 | 3250 | 3250 | 3250 | 3250 | 0 |
| 240 | 20240905 | 145700 | 1216274260 | 3250 | 3250 | 3250 | 3250 | 211 |
| 241 | 20240905 | 145600 | 1215588510 | 3255 | 3250 | 3255 | 3250 | 4928 |
| 242 | 20240905 | 145500 | 1199572455 | 3250 | 3260 | 3260 | 3250 | 482 |
| 243 | 20240905 | 145400 | 1198003495 | 3250 | 3250 | 3260 | 3230 | 5014 |
| 244 | 20240905 | 145300 | 1181742440 | 3265 | 3245 | 3265 | 3245 | 2472 |
| 245 | 20240905 | 145200 | 1173703490 | 3240 | 3260 | 3260 | 3235 | 6159 |
| 246 | 20240905 | 145100 | 1153699380 | 3260 | 3280 | 3280 | 3260 | 1963 |
| 247 | 20240905 | 145000 | 1147280175 | 3280 | 3280 | 3280 | 3280 | 258 |
| 248 | 20240905 | 144900 | 1146433935 | 3285 | 3285 | 3285 | 3285 | 7 |
| 249 | 20240905 | 144800 | 1146410940 | 3285 | 3285 | 3285 | 3285 | 258 |
| 250 | 20240905 | 144700 | 1145563410 | 3285 | 3285 | 3290 | 3285 | 5343 |
| 251 | 20240905 | 144600 | 1128008350 | 3285 | 3285 | 3285 | 3285 | 7 |
| 252 | 20240905 | 144500 | 1127985355 | 3295 | 3265 | 3295 | 3260 | 10994 |
| 253 | 20240905 | 144400 | 1092012710 | 3265 | 3265 | 3265 | 3265 | 9 |
| 254 | 20240905 | 144300 | 1091983325 | 3265 | 3260 | 3265 | 3260 | 2877 |
| 255 | 20240905 | 144200 | 1082597440 | 3260 | 3270 | 3270 | 3235 | 5425 |
| 256 | 20240905 | 144100 | 1064998455 | 3270 | 3270 | 3275 | 3260 | 2368 |
| 257 | 20240905 | 144000 | 1057265060 | 3270 | 3270 | 3270 | 3270 | 1362 |
| 258 | 20240905 | 143900 | 1052811320 | 3250 | 3265 | 3270 | 3250 | 2475 |
| 259 | 20240905 | 143800 | 1044760410 | 3260 | 3250 | 3260 | 3235 | 10373 |
| 260 | 20240905 | 143700 | 1011164430 | 3265 | 3240 | 3265 | 3230 | 3298 |
| 261 | 20240905 | 143600 | 1000497670 | 3265 | 3240 | 3265 | 3240 | 422 |
| 262 | 20240905 | 143500 | 999121590 | 3265 | 3235 | 3265 | 3235 | 2748 |
| 263 | 20240905 | 143400 | 990200540 | 3260 | 3260 | 3260 | 3260 | 0 |
| 264 | 20240905 | 143300 | 990200540 | 3260 | 3260 | 3260 | 3235 | 1064 |
| 265 | 20240905 | 143200 | 986747170 | 3230 | 3260 | 3260 | 3230 | 1010 |
| 266 | 20240905 | 143100 | 983480835 | 3260 | 3260 | 3260 | 3245 | 12 |
| 267 | 20240905 | 143000 | 983441730 | 3245 | 3235 | 3250 | 3225 | 1323 |
| 268 | 20240905 | 142900 | 979159045 | 3250 | 3250 | 3250 | 3250 | 10 |
| 269 | 20240905 | 142800 | 979126545 | 3250 | 3250 | 3250 | 3250 | 4 |
| 270 | 20240905 | 142700 | 979113545 | 3250 | 3230 | 3260 | 3230 | 15466 |
| 271 | 20240905 | 142600 | 929151260 | 3255 | 3235 | 3255 | 3230 | 5010 |
| 272 | 20240905 | 142500 | 912965535 | 3260 | 3240 | 3260 | 3235 | 1505 |
| 273 | 20240905 | 142400 | 908093750 | 3265 | 3255 | 3265 | 3250 | 503 |
| 274 | 20240905 | 142300 | 906458455 | 3270 | 3250 | 3270 | 3250 | 507 |
| 275 | 20240905 | 142200 | 904810685 | 3270 | 3270 | 3270 | 3270 | 50 |
| 276 | 20240905 | 142100 | 904647185 | 3270 | 3270 | 3270 | 3270 | 110 |
| 277 | 20240905 | 142000 | 904287485 | 3270 | 3255 | 3270 | 3255 | 3384 |
| 278 | 20240905 | 141900 | 893251055 | 3255 | 3230 | 3255 | 3230 | 510 |
| 279 | 20240905 | 141800 | 891603505 | 3260 | 3260 | 3260 | 3260 | 0 |
| 280 | 20240905 | 141700 | 891603505 | 3260 | 3245 | 3260 | 3225 | 16703 |
| 281 | 20240905 | 141600 | 837623090 | 3245 | 3245 | 3245 | 3245 | 1 |
| 282 | 20240905 | 141500 | 837619845 | 3265 | 3260 | 3265 | 3260 | 231 |
| 283 | 20240905 | 141400 | 836866735 | 3260 | 3260 | 3260 | 3260 | 30 |
| 284 | 20240905 | 141300 | 836768935 | 3260 | 3240 | 3260 | 3240 | 3801 |
| 285 | 20240905 | 141200 | 824453675 | 3240 | 3245 | 3245 | 3240 | 701 |
| 286 | 20240905 | 141100 | 822182335 | 3240 | 3245 | 3245 | 3240 | 1920 |
| 287 | 20240905 | 141000 | 815960285 | 3240 | 3245 | 3245 | 3240 | 810 |
| 288 | 20240905 | 140900 | 813332130 | 3245 | 3245 | 3260 | 3245 | 1497 |
| 289 | 20240905 | 140800 | 808474350 | 3245 | 3245 | 3245 | 3245 | 150 |
| 290 | 20240905 | 140700 | 807987600 | 3245 | 3265 | 3265 | 3245 | 29 |
| 291 | 20240905 | 140600 | 807893295 | 3245 | 3245 | 3245 | 3245 | 567 |
| 292 | 20240905 | 140500 | 806053380 | 3245 | 3255 | 3255 | 3245 | 2998 |
| 293 | 20240905 | 140400 | 796305965 | 3265 | 3260 | 3265 | 3255 | 146 |
| 294 | 20240905 | 140300 | 795830490 | 3260 | 3260 | 3260 | 3260 | 48 |
| 295 | 20240905 | 140200 | 795674010 | 3260 | 3260 | 3260 | 3260 | 0 |
| 296 | 20240905 | 140100 | 795674010 | 3260 | 3260 | 3260 | 3260 | 51 |
| 297 | 20240905 | 140000 | 795507750 | 3270 | 3270 | 3270 | 3270 | 0 |
| 298 | 20240905 | 135900 | 795507750 | 3270 | 3270 | 3270 | 3270 | 10 |
| 299 | 20240905 | 135800 | 795475050 | 3270 | 3270 | 3270 | 3270 | 0 |
| 300 | 20240905 | 135700 | 795475050 | 3270 | 3270 | 3270 | 3270 | 1 |
| 301 | 20240905 | 135600 | 795471780 | 3255 | 3260 | 3260 | 3255 | 20 |
| 302 | 20240905 | 135500 | 795406635 | 3255 | 3255 | 3255 | 3255 | 34 |
| 303 | 20240905 | 135400 | 795295965 | 3270 | 3270 | 3270 | 3270 | 0 |
| 304 | 20240905 | 135300 | 795295965 | 3270 | 3270 | 3270 | 3270 | 0 |
| 305 | 20240905 | 135200 | 795295965 | 3270 | 3270 | 3270 | 3270 | 0 |
| 306 | 20240905 | 135100 | 795295965 | 3270 | 3265 | 3270 | 3265 | 1074 |
| 307 | 20240905 | 135000 | 791789205 | 3255 | 3260 | 3260 | 3255 | 241 |
| 308 | 20240905 | 134900 | 791004055 | 3255 | 3255 | 3255 | 3255 | 0 |
| 309 | 20240905 | 134800 | 791004055 | 3255 | 3255 | 3255 | 3255 | 111 |
| 310 | 20240905 | 134700 | 790642750 | 3255 | 3255 | 3255 | 3255 | 0 |
| 311 | 20240905 | 134600 | 790642750 | 3255 | 3255 | 3255 | 3255 | 0 |
| 312 | 20240905 | 134500 | 790642750 | 3255 | 3255 | 3255 | 3255 | 2 |
| 313 | 20240905 | 134400 | 790636240 | 3275 | 3275 | 3275 | 3275 | 0 |
| 314 | 20240905 | 134300 | 790636240 | 3275 | 3275 | 3275 | 3275 | 0 |
| 315 | 20240905 | 134200 | 790636240 | 3275 | 3255 | 3275 | 3255 | 22 |
| 316 | 20240905 | 134100 | 790564230 | 3255 | 3260 | 3260 | 3255 | 1726 |
| 317 | 20240905 | 134000 | 784943640 | 3280 | 3280 | 3280 | 3280 | 1 |
| 318 | 20240905 | 133900 | 784940360 | 3260 | 3265 | 3265 | 3260 | 2001 |
| 319 | 20240905 | 133800 | 778407100 | 3260 | 3260 | 3260 | 3260 | 5 |
| 320 | 20240905 | 133700 | 778390800 | 3260 | 3260 | 3260 | 3260 | 0 |
| 321 | 20240905 | 133600 | 778390800 | 3260 | 3260 | 3260 | 3260 | 29 |
| 322 | 20240905 | 133500 | 778296260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 323 | 20240905 | 133400 | 778296260 | 3280 | 3280 | 3280 | 3280 | 0 |
| 324 | 20240905 | 133300 | 778296260 | 3280 | 3270 | 3280 | 3260 | 839 |
| 325 | 20240905 | 133200 | 775557550 | 3280 | 3280 | 3280 | 3280 | 0 |
| 326 | 20240905 | 133100 | 775557550 | 3280 | 3280 | 3280 | 3280 | 0 |
| 327 | 20240905 | 133000 | 775557550 | 3280 | 3280 | 3280 | 3280 | 0 |
| 328 | 20240905 | 132900 | 775557550 | 3280 | 3280 | 3280 | 3280 | 10 |
| 329 | 20240905 | 132800 | 775524750 | 3280 | 3280 | 3280 | 3280 | 5 |
| 330 | 20240905 | 132700 | 775508350 | 3265 | 3265 | 3265 | 3265 | 0 |
| 331 | 20240905 | 132600 | 775508350 | 3265 | 3270 | 3270 | 3265 | 702 |
| 332 | 20240905 | 132500 | 773214685 | 3285 | 3285 | 3285 | 3285 | 0 |
| 333 | 20240905 | 132400 | 773214685 | 3285 | 3285 | 3285 | 3285 | 0 |
| 334 | 20240905 | 132300 | 773214685 | 3285 | 3285 | 3285 | 3285 | 5 |
| 335 | 20240905 | 132200 | 773198260 | 3285 | 3275 | 3285 | 3270 | 205 |
| 336 | 20240905 | 132100 | 772527585 | 3270 | 3270 | 3270 | 3270 | 0 |
| 337 | 20240905 | 132000 | 772527585 | 3270 | 3270 | 3270 | 3270 | 124 |
| 338 | 20240905 | 131900 | 772122105 | 3270 | 3290 | 3290 | 3270 | 2842 |
| 339 | 20240905 | 131800 | 762828565 | 3270 | 3270 | 3275 | 3270 | 847 |
| 340 | 20240905 | 131700 | 760054820 | 3260 | 3265 | 3270 | 3260 | 191 |
| 341 | 20240905 | 131600 | 759430890 | 3255 | 3255 | 3255 | 3255 | 0 |
| 342 | 20240905 | 131500 | 759430890 | 3255 | 3255 | 3270 | 3255 | 430 |
| 343 | 20240905 | 131400 | 758029710 | 3255 | 3255 | 3255 | 3255 | 20 |
| 344 | 20240905 | 131300 | 757964610 | 3275 | 3260 | 3275 | 3260 | 1404 |
| 345 | 20240905 | 131200 | 753381510 | 3275 | 3270 | 3275 | 3270 | 50 |
| 346 | 20240905 | 131100 | 753217850 | 3260 | 3270 | 3275 | 3260 | 90 |
| 347 | 20240905 | 131000 | 752924200 | 3270 | 3270 | 3270 | 3270 | 32 |
| 348 | 20240905 | 130900 | 752819560 | 3270 | 3270 | 3270 | 3270 | 111 |
| 349 | 20240905 | 130800 | 752456590 | 3255 | 3255 | 3255 | 3255 | 698 |
| 350 | 20240905 | 130700 | 750184600 | 3260 | 3260 | 3260 | 3260 | 0 |
| 351 | 20240905 | 130600 | 750184600 | 3260 | 3250 | 3260 | 3250 | 437 |
| 352 | 20240905 | 130500 | 748763700 | 3255 | 3255 | 3255 | 3255 | 15 |
| 353 | 20240905 | 130400 | 748714875 | 3250 | 3255 | 3255 | 3250 | 299 |
| 354 | 20240905 | 130300 | 747742715 | 3255 | 3255 | 3255 | 3255 | 18 |
| 355 | 20240905 | 130200 | 747684125 | 3255 | 3255 | 3255 | 3255 | 0 |
| 356 | 20240905 | 130100 | 747684125 | 3255 | 3260 | 3260 | 3255 | 2 |
| 357 | 20240905 | 130000 | 747677610 | 3250 | 3250 | 3255 | 3250 | 585 |
| 358 | 20240905 | 125900 | 745775980 | 3250 | 3255 | 3255 | 3250 | 439 |
| 359 | 20240905 | 125800 | 744347615 | 3255 | 3255 | 3255 | 3255 | 700 |
| 360 | 20240905 | 125700 | 742069115 | 3255 | 3275 | 3275 | 3255 | 174 |
| 361 | 20240905 | 125600 | 741500925 | 3275 | 3275 | 3275 | 3275 | 0 |
| 362 | 20240905 | 125500 | 741500925 | 3275 | 3250 | 3275 | 3250 | 390 |
| 363 | 20240905 | 125400 | 740228350 | 3265 | 3250 | 3265 | 3250 | 301 |
| 364 | 20240905 | 125300 | 739245600 | 3265 | 3255 | 3265 | 3250 | 989 |
| 365 | 20240905 | 125200 | 736031270 | 3255 | 3255 | 3255 | 3250 | 687 |
| 366 | 20240905 | 125100 | 733795995 | 3255 | 3255 | 3255 | 3255 | 0 |
| 367 | 20240905 | 125000 | 733795995 | 3255 | 3260 | 3260 | 3255 | 542 |
| 368 | 20240905 | 124900 | 732030845 | 3265 | 3265 | 3265 | 3265 | 50 |
| 369 | 20240905 | 124800 | 731867595 | 3260 | 3260 | 3260 | 3260 | 0 |
| 370 | 20240905 | 124700 | 731867595 | 3260 | 3260 | 3260 | 3260 | 84 |
| 371 | 20240905 | 124600 | 731593755 | 3260 | 3260 | 3260 | 3260 | 6 |
| 372 | 20240905 | 124500 | 731574195 | 3260 | 3260 | 3260 | 3260 | 177 |
| 373 | 20240905 | 124400 | 730997175 | 3260 | 3260 | 3260 | 3260 | 57 |
| 374 | 20240905 | 124300 | 730811355 | 3255 | 3255 | 3255 | 3255 | 50 |
| 375 | 20240905 | 124200 | 730648605 | 3250 | 3255 | 3255 | 3250 | 86 |
| 376 | 20240905 | 124100 | 730369090 | 3250 | 3250 | 3250 | 3250 | 215 |
| 377 | 20240905 | 124000 | 729670340 | 3250 | 3260 | 3260 | 3250 | 612 |
| 378 | 20240905 | 123900 | 727677710 | 3260 | 3270 | 3300 | 3260 | 1007 |
| 379 | 20240905 | 123800 | 724366465 | 3260 | 3255 | 3260 | 3255 | 1084 |
| 380 | 20240905 | 123700 | 720833040 | 3245 | 3260 | 3260 | 3245 | 10 |
| 381 | 20240905 | 123600 | 720800575 | 3240 | 3245 | 3245 | 3240 | 114 |
| 382 | 20240905 | 123500 | 720430650 | 3245 | 3240 | 3245 | 3240 | 7093 |
| 383 | 20240905 | 123400 | 697414585 | 3245 | 3240 | 3245 | 3240 | 869 |
| 384 | 20240905 | 123300 | 694598775 | 3240 | 3245 | 3245 | 3240 | 1682 |
| 385 | 20240905 | 123200 | 689148595 | 3240 | 3245 | 3245 | 3240 | 3154 |
| 386 | 20240905 | 123100 | 678919415 | 3245 | 3250 | 3250 | 3245 | 3381 |
| 387 | 20240905 | 123000 | 667943050 | 3250 | 3250 | 3250 | 3250 | 348 |
| 388 | 20240905 | 122900 | 666812050 | 3250 | 3250 | 3250 | 3250 | 798 |
| 389 | 20240905 | 122800 | 664218550 | 3250 | 3250 | 3250 | 3250 | 83 |
| 390 | 20240905 | 122700 | 663948800 | 3250 | 3250 | 3250 | 3250 | 0 |
| 391 | 20240905 | 122600 | 663948800 | 3250 | 3250 | 3250 | 3250 | 149 |
| 392 | 20240905 | 122500 | 663464550 | 3250 | 3250 | 3250 | 3250 | 83 |
| 393 | 20240905 | 122400 | 663194800 | 3250 | 3250 | 3250 | 3250 | 133 |
| 394 | 20240905 | 122300 | 662762550 | 3250 | 3250 | 3270 | 3250 | 3684 |
| 395 | 20240905 | 122200 | 650749530 | 3250 | 3250 | 3250 | 3250 | 2110 |
| 396 | 20240905 | 122100 | 643892030 | 3250 | 3250 | 3250 | 3250 | 1630 |
| 397 | 20240905 | 122000 | 638594530 | 3255 | 3255 | 3255 | 3255 | 1247 |
| 398 | 20240905 | 121900 | 634535545 | 3255 | 3265 | 3265 | 3255 | 3698 |
| 399 | 20240905 | 121800 | 622487915 | 3265 | 3270 | 3270 | 3265 | 720 |
| 400 | 20240905 | 121700 | 620133930 | 3270 | 3270 | 3270 | 3270 | 0 |
| 401 | 20240905 | 121600 | 620133930 | 3270 | 3270 | 3270 | 3270 | 389 |
| 402 | 20240905 | 121500 | 618861900 | 3290 | 3290 | 3290 | 3290 | 0 |
| 403 | 20240905 | 121400 | 618861900 | 3290 | 3290 | 3290 | 3290 | 1 |
| 404 | 20240905 | 121300 | 618858610 | 3270 | 3270 | 3270 | 3270 | 152 |
| 405 | 20240905 | 121200 | 618361570 | 3290 | 3270 | 3290 | 3270 | 155 |
| 406 | 20240905 | 121100 | 617854420 | 3270 | 3280 | 3280 | 3270 | 1623 |
| 407 | 20240905 | 121000 | 612532160 | 3285 | 3285 | 3285 | 3285 | 1629 |
| 408 | 20240905 | 120900 | 607180895 | 3290 | 3290 | 3290 | 3290 | 21 |
| 409 | 20240905 | 120800 | 607111805 | 3290 | 3290 | 3290 | 3290 | 0 |
| 410 | 20240905 | 120700 | 607111805 | 3290 | 3290 | 3290 | 3290 | 1883 |
| 411 | 20240905 | 120600 | 600916735 | 3290 | 3295 | 3295 | 3290 | 15 |
| 412 | 20240905 | 120500 | 600867315 | 3290 | 3290 | 3290 | 3290 | 0 |
| 413 | 20240905 | 120400 | 600867315 | 3290 | 3290 | 3290 | 3290 | 83 |
| 414 | 20240905 | 120300 | 600594245 | 3310 | 3310 | 3310 | 3310 | 8 |
| 415 | 20240905 | 120200 | 600567765 | 3290 | 3290 | 3290 | 3290 | 0 |
| 416 | 20240905 | 120100 | 600567765 | 3290 | 3290 | 3290 | 3290 | 83 |
| 417 | 20240905 | 120000 | 600294695 | 3310 | 3310 | 3310 | 3310 | 50 |
| 418 | 20240905 | 115900 | 600129195 | 3310 | 3290 | 3310 | 3290 | 84 |
| 419 | 20240905 | 115800 | 599852815 | 3310 | 3310 | 3310 | 3310 | 1 |
| 420 | 20240905 | 115700 | 599849505 | 3290 | 3285 | 3300 | 3285 | 527 |
| 421 | 20240905 | 115600 | 598115525 | 3300 | 3300 | 3300 | 3300 | 1165 |
| 422 | 20240905 | 115500 | 594271025 | 3290 | 3285 | 3290 | 3285 | 805 |
| 423 | 20240905 | 115400 | 591625600 | 3280 | 3285 | 3285 | 3280 | 87 |
| 424 | 20240905 | 115300 | 591340220 | 3285 | 3275 | 3285 | 3275 | 2630 |
| 425 | 20240905 | 115200 | 582714100 | 3275 | 3270 | 3275 | 3270 | 93 |
| 426 | 20240905 | 115100 | 582409940 | 3270 | 3270 | 3270 | 3270 | 0 |
| 427 | 20240905 | 115000 | 582409940 | 3270 | 3270 | 3270 | 3270 | 143 |
| 428 | 20240905 | 114900 | 581942330 | 3270 | 3270 | 3270 | 3270 | 1394 |
| 429 | 20240905 | 114800 | 577383950 | 3265 | 3280 | 3280 | 3265 | 1044 |
| 430 | 20240905 | 114700 | 573973595 | 3285 | 3285 | 3285 | 3265 | 154 |
| 431 | 20240905 | 114600 | 573470365 | 3285 | 3285 | 3285 | 3285 | 0 |
| 432 | 20240905 | 114500 | 573470365 | 3285 | 3285 | 3285 | 3285 | 10 |
| 433 | 20240905 | 114400 | 573437515 | 3265 | 3280 | 3280 | 3265 | 156 |
| 434 | 20240905 | 114300 | 572928145 | 3280 | 3275 | 3280 | 3265 | 305 |
| 435 | 20240905 | 114200 | 571929365 | 3280 | 3280 | 3280 | 3275 | 199 |
| 436 | 20240905 | 114100 | 571277110 | 3280 | 3280 | 3280 | 3280 | 0 |
| 437 | 20240905 | 114000 | 571277110 | 3280 | 3285 | 3285 | 3280 | 14 |
| 438 | 20240905 | 113900 | 571231130 | 3290 | 3290 | 3290 | 3290 | 10 |
| 439 | 20240905 | 113800 | 571198230 | 3290 | 3290 | 3290 | 3290 | 0 |
| 440 | 20240905 | 113700 | 571198230 | 3290 | 3290 | 3290 | 3290 | 1 |
| 441 | 20240905 | 113600 | 571194940 | 3300 | 3300 | 3300 | 3300 | 10 |
| 442 | 20240905 | 113500 | 571161940 | 3300 | 3300 | 3300 | 3280 | 400 |
| 443 | 20240905 | 113400 | 569843600 | 3300 | 3300 | 3300 | 3300 | 1011 |
| 444 | 20240905 | 113300 | 566507300 | 3295 | 3280 | 3295 | 3280 | 7468 |
| 445 | 20240905 | 113200 | 541945770 | 3275 | 3260 | 3275 | 3260 | 580 |
| 446 | 20240905 | 113100 | 540047515 | 3260 | 3260 | 3260 | 3260 | 900 |
| 447 | 20240905 | 113000 | 537113515 | 3260 | 3275 | 3275 | 3260 | 96 |
| 448 | 20240905 | 112900 | 536800510 | 3265 | 3265 | 3265 | 3265 | 1125 |
| 449 | 20240905 | 112800 | 533127385 | 3265 | 3265 | 3265 | 3265 | 0 |
| 450 | 20240905 | 112700 | 533127385 | 3265 | 3265 | 3265 | 3265 | 83 |
| 451 | 20240905 | 112600 | 532856390 | 3285 | 3285 | 3285 | 3285 | 0 |
| 452 | 20240905 | 112500 | 532856390 | 3285 | 3260 | 3285 | 3260 | 397 |
| 453 | 20240905 | 112400 | 531561920 | 3285 | 3260 | 3285 | 3260 | 542 |
| 454 | 20240905 | 112300 | 529784795 | 3280 | 3255 | 3280 | 3255 | 84 |
| 455 | 20240905 | 112200 | 529511350 | 3250 | 3250 | 3250 | 3250 | 2344 |
| 456 | 20240905 | 112100 | 521893350 | 3245 | 3255 | 3255 | 3245 | 1375 |
| 457 | 20240905 | 112000 | 517419395 | 3285 | 3270 | 3290 | 3250 | 5365 |
| 458 | 20240905 | 111900 | 499974090 | 3255 | 3270 | 3280 | 3255 | 798 |
| 459 | 20240905 | 111800 | 497369665 | 3275 | 3280 | 3280 | 3270 | 312 |
| 460 | 20240905 | 111700 | 496347175 | 3280 | 3270 | 3280 | 3270 | 50 |
| 461 | 20240905 | 111600 | 496183575 | 3280 | 3270 | 3280 | 3260 | 697 |
| 462 | 20240905 | 111500 | 493904505 | 3270 | 3275 | 3275 | 3270 | 143 |
| 463 | 20240905 | 111400 | 493436845 | 3280 | 3275 | 3285 | 3275 | 149 |
| 464 | 20240905 | 111300 | 492948255 | 3280 | 3270 | 3280 | 3270 | 193 |
| 465 | 20240905 | 111200 | 492316345 | 3285 | 3280 | 3285 | 3275 | 203 |
| 466 | 20240905 | 111100 | 491650595 | 3255 | 3250 | 3275 | 3250 | 2017 |
| 467 | 20240905 | 111000 | 485062715 | 3270 | 3250 | 3275 | 3245 | 2933 |
| 468 | 20240905 | 110900 | 475520570 | 3280 | 3285 | 3285 | 3250 | 10016 |
| 469 | 20240905 | 110800 | 442933730 | 3260 | 3295 | 3295 | 3260 | 6359 |
| 470 | 20240905 | 110700 | 422147695 | 3305 | 3320 | 3320 | 3295 | 14384 |
| 471 | 20240905 | 110600 | 374603455 | 3320 | 3325 | 3325 | 3320 | 309 |
| 472 | 20240905 | 110500 | 373576180 | 3345 | 3345 | 3345 | 3325 | 238 |
| 473 | 20240905 | 110400 | 372782790 | 3345 | 3330 | 3345 | 3325 | 183 |
| 474 | 20240905 | 110300 | 372173645 | 3345 | 3325 | 3345 | 3325 | 357 |
| 475 | 20240905 | 110200 | 370986540 | 3325 | 3325 | 3325 | 3325 | 0 |
| 476 | 20240905 | 110100 | 370986540 | 3325 | 3325 | 3345 | 3325 | 853 |
| 477 | 20240905 | 110000 | 368150295 | 3360 | 3360 | 3360 | 3360 | 0 |
| 478 | 20240905 | 105900 | 368150295 | 3360 | 3320 | 3360 | 3320 | 2945 |
| 479 | 20240905 | 105800 | 358278940 | 3325 | 3335 | 3335 | 3325 | 550 |
| 480 | 20240905 | 105700 | 356449825 | 3335 | 3330 | 3335 | 3330 | 800 |
| 481 | 20240905 | 105600 | 353783325 | 3325 | 3330 | 3330 | 3325 | 106 |
| 482 | 20240905 | 105500 | 353430760 | 3330 | 3330 | 3330 | 3330 | 0 |
| 483 | 20240905 | 105400 | 353430760 | 3330 | 3330 | 3330 | 3325 | 733 |
| 484 | 20240905 | 105300 | 350993120 | 3335 | 3330 | 3335 | 3325 | 1546 |
| 485 | 20240905 | 105200 | 345844815 | 3330 | 3335 | 3335 | 3330 | 2689 |
| 486 | 20240905 | 105100 | 336878500 | 3335 | 3345 | 3345 | 3335 | 1940 |
| 487 | 20240905 | 105000 | 330397880 | 3360 | 3360 | 3360 | 3360 | 34 |
| 488 | 20240905 | 104900 | 330283640 | 3345 | 3345 | 3345 | 3345 | 84 |
| 489 | 20240905 | 104800 | 330002660 | 3345 | 3360 | 3360 | 3345 | 167 |
| 490 | 20240905 | 104700 | 329444030 | 3360 | 3345 | 3360 | 3345 | 17 |
| 491 | 20240905 | 104600 | 329387135 | 3345 | 3345 | 3345 | 3345 | 83 |
| 492 | 20240905 | 104500 | 329109500 | 3355 | 3360 | 3360 | 3345 | 149 |
| 493 | 20240905 | 104400 | 328609195 | 3360 | 3360 | 3360 | 3350 | 153 |
| 494 | 20240905 | 104300 | 328095945 | 3360 | 3360 | 3360 | 3360 | 0 |
| 495 | 20240905 | 104200 | 328095945 | 3360 | 3360 | 3360 | 3360 | 83 |
| 496 | 20240905 | 104100 | 327817065 | 3375 | 3360 | 3375 | 3360 | 650 |
| 497 | 20240905 | 104000 | 325633020 | 3360 | 3340 | 3360 | 3340 | 30 |
| 498 | 20240905 | 103900 | 325532780 | 3345 | 3345 | 3345 | 3345 | 82 |
| 499 | 20240905 | 103800 | 325258490 | 3360 | 3360 | 3360 | 3360 | 2 |
| 500 | 20240905 | 103700 | 325251770 | 3350 | 3340 | 3350 | 3340 | 177 |
| 501 | 20240905 | 103600 | 324660450 | 3360 | 3360 | 3360 | 3360 | 0 |
| 502 | 20240905 | 103500 | 324660450 | 3360 | 3360 | 3360 | 3360 | 1 |
| 503 | 20240905 | 103400 | 324657090 | 3345 | 3340 | 3345 | 3340 | 188 |
| 504 | 20240905 | 103300 | 324028755 | 3340 | 3340 | 3340 | 3340 | 30 |
| 505 | 20240905 | 103200 | 323928555 | 3340 | 3340 | 3340 | 3340 | 126 |
| 506 | 20240905 | 103100 | 323507715 | 3360 | 3360 | 3360 | 3360 | 5 |
| 507 | 20240905 | 103000 | 323490915 | 3360 | 3360 | 3360 | 3360 | 6 |
| 508 | 20240905 | 102900 | 323470755 | 3335 | 3340 | 3340 | 3335 | 921 |
| 509 | 20240905 | 102800 | 320395030 | 3335 | 3355 | 3355 | 3335 | 1541 |
| 510 | 20240905 | 102700 | 315239970 | 3355 | 3360 | 3360 | 3355 | 442 |
| 511 | 20240905 | 102600 | 313755570 | 3355 | 3355 | 3360 | 3355 | 128 |
| 512 | 20240905 | 102500 | 313326080 | 3360 | 3360 | 3360 | 3360 | 30 |
| 513 | 20240905 | 102400 | 313225280 | 3355 | 3365 | 3365 | 3355 | 4169 |
| 514 | 20240905 | 102300 | 299221335 | 3375 | 3375 | 3375 | 3375 | 5 |
| 515 | 20240905 | 102200 | 299204460 | 3375 | 3365 | 3375 | 3365 | 93 |
| 516 | 20240905 | 102100 | 298891415 | 3380 | 3380 | 3380 | 3380 | 0 |
| 517 | 20240905 | 102000 | 298891415 | 3380 | 3360 | 3380 | 3360 | 2118 |
| 518 | 20240905 | 101900 | 291774715 | 3360 | 3380 | 3380 | 3360 | 1876 |
| 519 | 20240905 | 101800 | 285457085 | 3380 | 3370 | 3380 | 3370 | 122 |
| 520 | 20240905 | 101700 | 285045935 | 3370 | 3370 | 3370 | 3370 | 249 |
| 521 | 20240905 | 101600 | 284206805 | 3370 | 3375 | 3375 | 3370 | 1608 |
| 522 | 20240905 | 101500 | 278779820 | 3380 | 3395 | 3395 | 3380 | 3548 |
| 523 | 20240905 | 101400 | 266775495 | 3390 | 3395 | 3395 | 3390 | 589 |
| 524 | 20240905 | 101300 | 264778735 | 3395 | 3385 | 3395 | 3385 | 142 |
| 525 | 20240905 | 101200 | 264297475 | 3395 | 3390 | 3395 | 3390 | 1356 |
| 526 | 20240905 | 101100 | 259700625 | 3385 | 3385 | 3385 | 3385 | 0 |
| 527 | 20240905 | 101000 | 259700625 | 3385 | 3385 | 3385 | 3385 | 240 |
| 528 | 20240905 | 100900 | 258888225 | 3385 | 3390 | 3390 | 3385 | 555 |
| 529 | 20240905 | 100800 | 257008540 | 3395 | 3390 | 3395 | 3390 | 87 |
| 530 | 20240905 | 100700 | 256713590 | 3395 | 3395 | 3395 | 3395 | 203 |
| 531 | 20240905 | 100600 | 256024405 | 3395 | 3390 | 3395 | 3390 | 126 |
| 532 | 20240905 | 100500 | 255596660 | 3395 | 3395 | 3395 | 3395 | 1178 |
| 533 | 20240905 | 100400 | 251597350 | 3400 | 3405 | 3405 | 3400 | 3057 |
| 534 | 20240905 | 100300 | 241202330 | 3405 | 3405 | 3405 | 3405 | 183 |
| 535 | 20240905 | 100200 | 240579215 | 3400 | 3400 | 3400 | 3400 | 183 |
| 536 | 20240905 | 100100 | 239957015 | 3400 | 3405 | 3405 | 3400 | 158 |
| 537 | 20240905 | 100000 | 239419665 | 3400 | 3400 | 3400 | 3400 | 83 |
| 538 | 20240905 | 095900 | 239137465 | 3400 | 3400 | 3400 | 3400 | 0 |
| 539 | 20240905 | 095800 | 239137465 | 3400 | 3400 | 3400 | 3400 | 1082 |
| 540 | 20240905 | 095700 | 235458665 | 3405 | 3405 | 3405 | 3405 | 578 |
| 541 | 20240905 | 095600 | 233490575 | 3415 | 3420 | 3420 | 3415 | 480 |
| 542 | 20240905 | 095500 | 231850610 | 3420 | 3420 | 3420 | 3420 | 208 |
| 543 | 20240905 | 095400 | 231139250 | 3415 | 3415 | 3415 | 3415 | 313 |
| 544 | 20240905 | 095300 | 230070355 | 3410 | 3410 | 3410 | 3410 | 83 |
| 545 | 20240905 | 095200 | 229787325 | 3415 | 3415 | 3415 | 3415 | 0 |
| 546 | 20240905 | 095100 | 229787325 | 3415 | 3405 | 3415 | 3405 | 160 |
| 547 | 20240905 | 095000 | 229242515 | 3405 | 3405 | 3405 | 3405 | 2 |
| 548 | 20240905 | 094900 | 229235705 | 3405 | 3410 | 3415 | 3405 | 282 |
| 549 | 20240905 | 094800 | 228275480 | 3405 | 3410 | 3415 | 3405 | 633 |
| 550 | 20240905 | 094700 | 226117360 | 3410 | 3410 | 3410 | 3410 | 10 |
| 551 | 20240905 | 094600 | 226083260 | 3410 | 3410 | 3410 | 3410 | 83 |
| 552 | 20240905 | 094500 | 225800230 | 3410 | 3410 | 3410 | 3410 | 509 |
| 553 | 20240905 | 094400 | 224064540 | 3415 | 3415 | 3415 | 3415 | 5 |
| 554 | 20240905 | 094300 | 224047465 | 3415 | 3415 | 3420 | 3415 | 600 |
| 555 | 20240905 | 094200 | 221997445 | 3415 | 3405 | 3415 | 3405 | 502 |
| 556 | 20240905 | 094100 | 220288115 | 3410 | 3415 | 3415 | 3410 | 183 |
| 557 | 20240905 | 094000 | 219664045 | 3415 | 3395 | 3415 | 3395 | 2482 |
| 558 | 20240905 | 093900 | 211201820 | 3390 | 3390 | 3390 | 3390 | 3082 |
| 559 | 20240905 | 093800 | 200753840 | 3405 | 3405 | 3405 | 3405 | 1 |
| 560 | 20240905 | 093700 | 200750435 | 3390 | 3390 | 3390 | 3390 | 0 |
| 561 | 20240905 | 093600 | 200750435 | 3390 | 3405 | 3405 | 3390 | 84 |
| 562 | 20240905 | 093500 | 200465660 | 3390 | 3390 | 3390 | 3390 | 150 |
| 563 | 20240905 | 093400 | 199957160 | 3390 | 3410 | 3410 | 3390 | 1066 |
| 564 | 20240905 | 093300 | 196338850 | 3410 | 3405 | 3410 | 3395 | 376 |
| 565 | 20240905 | 093200 | 195060460 | 3400 | 3405 | 3410 | 3400 | 769 |
| 566 | 20240905 | 093100 | 192442030 | 3400 | 3390 | 3400 | 3390 | 9111 |
| 567 | 20240905 | 093000 | 161488125 | 3390 | 3385 | 3395 | 3385 | 17 |
| 568 | 20240905 | 092900 | 161430510 | 3385 | 3385 | 3385 | 3385 | 163 |
| 569 | 20240905 | 092800 | 160878755 | 3390 | 3385 | 3390 | 3385 | 230 |
| 570 | 20240905 | 092700 | 160099910 | 3385 | 3385 | 3395 | 3385 | 482 |
| 571 | 20240905 | 092600 | 158468280 | 3395 | 3395 | 3395 | 3395 | 101 |
| 572 | 20240905 | 092500 | 158125385 | 3385 | 3385 | 3385 | 3385 | 338 |
| 573 | 20240905 | 092400 | 156981255 | 3385 | 3385 | 3385 | 3385 | 83 |
| 574 | 20240905 | 092300 | 156700300 | 3395 | 3395 | 3395 | 3395 | 60 |
| 575 | 20240905 | 092200 | 156496600 | 3380 | 3395 | 3395 | 3380 | 188 |
| 576 | 20240905 | 092100 | 155861085 | 3395 | 3380 | 3395 | 3380 | 41 |
| 577 | 20240905 | 092000 | 155722490 | 3380 | 3390 | 3390 | 3380 | 50 |
| 578 | 20240905 | 091900 | 155553270 | 3375 | 3385 | 3385 | 3375 | 201 |
| 579 | 20240905 | 091800 | 154873705 | 3385 | 3370 | 3385 | 3365 | 2449 |
| 580 | 20240905 | 091700 | 146622475 | 3370 | 3370 | 3370 | 3370 | 1763 |
| 581 | 20240905 | 091600 | 140681165 | 3395 | 3400 | 3400 | 3380 | 4788 |
| 582 | 20240905 | 091500 | 124446115 | 3400 | 3395 | 3400 | 3395 | 283 |
| 583 | 20240905 | 091400 | 123484330 | 3395 | 3410 | 3420 | 3395 | 516 |
| 584 | 20240905 | 091300 | 121725195 | 3410 | 3410 | 3410 | 3410 | 1 |
| 585 | 20240905 | 091200 | 121721785 | 3395 | 3395 | 3395 | 3395 | 2083 |
| 586 | 20240905 | 091100 | 114650000 | 3395 | 3395 | 3395 | 3395 | 30 |
| 587 | 20240905 | 091000 | 114548150 | 3410 | 3400 | 3410 | 3390 | 2130 |
| 588 | 20240905 | 090900 | 107320505 | 3400 | 3400 | 3400 | 3400 | 533 |
| 589 | 20240905 | 090800 | 105508305 | 3405 | 3400 | 3405 | 3395 | 827 |
| 590 | 20240905 | 090700 | 102697750 | 3405 | 3420 | 3420 | 3405 | 95 |
| 591 | 20240905 | 090600 | 102374000 | 3420 | 3425 | 3425 | 3420 | 901 |
| 592 | 20240905 | 090500 | 99290580 | 3425 | 3425 | 3445 | 3425 | 2835 |
| 593 | 20240905 | 090400 | 89578445 | 3450 | 3400 | 3465 | 3400 | 16439 |
| 594 | 20240905 | 090300 | 33451905 | 3400 | 3400 | 3400 | 3385 | 1763 |
| 595 | 20240905 | 090200 | 27476020 | 3400 | 3390 | 3400 | 3390 | 1868 |
| 596 | 20240905 | 090100 | 21132620 | 3390 | 3390 | 3390 | 3390 | 1198 |
| 597 | 20240905 | 090000 | 17071400 | 3360 | 3355 | 3370 | 3355 | 4836 |