29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 3 | 20240905 | 185300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 4 | 20240905 | 185200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 5 | 20240905 | 185100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 6 | 20240905 | 185000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 7 | 20240905 | 184900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 8 | 20240905 | 184800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 9 | 20240905 | 184700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 10 | 20240905 | 184600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 11 | 20240905 | 184500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 12 | 20240905 | 184400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 13 | 20240905 | 184300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 14 | 20240905 | 184200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 15 | 20240905 | 184100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 16 | 20240905 | 184000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 17 | 20240905 | 183900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 18 | 20240905 | 183800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 19 | 20240905 | 183700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 20 | 20240905 | 183600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 21 | 20240905 | 183500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 22 | 20240905 | 183400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 23 | 20240905 | 183300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 24 | 20240905 | 183200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 25 | 20240905 | 183100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 26 | 20240905 | 183000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 27 | 20240905 | 182900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 28 | 20240905 | 182800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 29 | 20240905 | 182700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 30 | 20240905 | 182600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 31 | 20240905 | 182500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 32 | 20240905 | 182400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 33 | 20240905 | 182300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 34 | 20240905 | 182200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 35 | 20240905 | 182100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 36 | 20240905 | 182000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 37 | 20240905 | 181900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 38 | 20240905 | 181800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 39 | 20240905 | 181700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 40 | 20240905 | 181600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 41 | 20240905 | 181500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 42 | 20240905 | 181400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 43 | 20240905 | 181300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 44 | 20240905 | 181200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 45 | 20240905 | 181100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 46 | 20240905 | 181000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 47 | 20240905 | 180900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 48 | 20240905 | 180800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 49 | 20240905 | 180700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 50 | 20240905 | 180600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 51 | 20240905 | 180500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 52 | 20240905 | 180400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 53 | 20240905 | 180300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 54 | 20240905 | 180200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 55 | 20240905 | 180100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 56 | 20240905 | 180000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 57 | 20240905 | 175900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 58 | 20240905 | 175800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 59 | 20240905 | 175700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 60 | 20240905 | 175600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 61 | 20240905 | 175500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 62 | 20240905 | 175400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 63 | 20240905 | 175300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 64 | 20240905 | 175200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 65 | 20240905 | 175100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 66 | 20240905 | 175000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 67 | 20240905 | 174900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 68 | 20240905 | 174800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 69 | 20240905 | 174700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 70 | 20240905 | 174600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 71 | 20240905 | 174500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 72 | 20240905 | 174400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 73 | 20240905 | 174300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 74 | 20240905 | 174200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 75 | 20240905 | 174100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 76 | 20240905 | 174000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 77 | 20240905 | 173900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 78 | 20240905 | 173800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 79 | 20240905 | 173700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 80 | 20240905 | 173600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 81 | 20240905 | 173500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 82 | 20240905 | 173400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 83 | 20240905 | 173300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 84 | 20240905 | 173200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 85 | 20240905 | 173100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 86 | 20240905 | 173000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 87 | 20240905 | 172900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 88 | 20240905 | 172800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 89 | 20240905 | 172700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 90 | 20240905 | 172600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 91 | 20240905 | 172500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 92 | 20240905 | 172400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 93 | 20240905 | 172300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 94 | 20240905 | 172200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 95 | 20240905 | 172100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 96 | 20240905 | 172000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 97 | 20240905 | 171900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 98 | 20240905 | 171800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 99 | 20240905 | 171700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 100 | 20240905 | 171600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 101 | 20240905 | 171500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 102 | 20240905 | 171400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 103 | 20240905 | 171300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 104 | 20240905 | 171200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 105 | 20240905 | 171100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 106 | 20240905 | 171000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 107 | 20240905 | 170900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 108 | 20240905 | 170800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 109 | 20240905 | 170700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 110 | 20240905 | 170600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 111 | 20240905 | 170500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 112 | 20240905 | 170400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 113 | 20240905 | 170300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 114 | 20240905 | 170200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 115 | 20240905 | 170100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 116 | 20240905 | 170000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 117 | 20240905 | 165900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 118 | 20240905 | 165800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 119 | 20240905 | 165700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 120 | 20240905 | 165600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 121 | 20240905 | 165500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 122 | 20240905 | 165400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 123 | 20240905 | 165300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 124 | 20240905 | 165200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 125 | 20240905 | 165100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 126 | 20240905 | 165000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 127 | 20240905 | 164900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 128 | 20240905 | 164800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 129 | 20240905 | 164700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 130 | 20240905 | 164600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 131 | 20240905 | 164500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 132 | 20240905 | 164400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 133 | 20240905 | 164300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 134 | 20240905 | 164200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 135 | 20240905 | 164100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 136 | 20240905 | 164000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 137 | 20240905 | 163900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 138 | 20240905 | 163800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 139 | 20240905 | 163700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 140 | 20240905 | 163600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 141 | 20240905 | 163500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 142 | 20240905 | 163400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 143 | 20240905 | 163300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 144 | 20240905 | 163200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 145 | 20240905 | 163100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 146 | 20240905 | 163000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 147 | 20240905 | 162900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 148 | 20240905 | 162800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 149 | 20240905 | 162700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 150 | 20240905 | 162600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 151 | 20240905 | 162500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 152 | 20240905 | 162400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 153 | 20240905 | 162300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 154 | 20240905 | 162200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 155 | 20240905 | 162100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 156 | 20240905 | 162000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 157 | 20240905 | 161900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 158 | 20240905 | 161800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 159 | 20240905 | 161700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 160 | 20240905 | 161600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 161 | 20240905 | 161500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 162 | 20240905 | 161400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 163 | 20240905 | 161300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 164 | 20240905 | 161200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 165 | 20240905 | 161100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 166 | 20240905 | 161000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 167 | 20240905 | 160900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 168 | 20240905 | 160800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 169 | 20240905 | 160700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 170 | 20240905 | 160600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 171 | 20240905 | 160500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 172 | 20240905 | 160400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 173 | 20240905 | 160300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 174 | 20240905 | 160200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 175 | 20240905 | 160100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 176 | 20240905 | 160000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 177 | 20240905 | 155900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 178 | 20240905 | 155800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 179 | 20240905 | 155700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 180 | 20240905 | 155600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 181 | 20240905 | 155500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 182 | 20240905 | 155400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 183 | 20240905 | 155300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 184 | 20240905 | 155200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 185 | 20240905 | 155100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 186 | 20240905 | 155000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 187 | 20240905 | 154900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 188 | 20240905 | 154800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 189 | 20240905 | 154700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 190 | 20240905 | 154600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 191 | 20240905 | 154500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 192 | 20240905 | 154400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 193 | 20240905 | 154300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 194 | 20240905 | 154200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 195 | 20240905 | 154100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 196 | 20240905 | 154000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 197 | 20240905 | 153900 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 198 | 20240905 | 153800 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 199 | 20240905 | 153700 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 200 | 20240905 | 153600 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 201 | 20240905 | 153500 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 202 | 20240905 | 153400 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 203 | 20240905 | 153300 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 204 | 20240905 | 153200 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 205 | 20240905 | 153100 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 0 |
| 206 | 20240905 | 153000 | 1040332220 | 3260 | 3260 | 3260 | 3260 | 10634 |
| 207 | 20240905 | 152900 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 208 | 20240905 | 152800 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 209 | 20240905 | 152700 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 210 | 20240905 | 152600 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 211 | 20240905 | 152500 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 212 | 20240905 | 152400 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 213 | 20240905 | 152300 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 214 | 20240905 | 152200 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 215 | 20240905 | 152100 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 216 | 20240905 | 152000 | 1005665380 | 3285 | 3285 | 3285 | 3285 | 0 |
| 217 | 20240905 | 151900 | 1005665380 | 3285 | 3280 | 3285 | 3275 | 2117 |
| 218 | 20240905 | 151800 | 998730680 | 3290 | 3285 | 3290 | 3280 | 1559 |
| 219 | 20240905 | 151700 | 993608315 | 3285 | 3290 | 3290 | 3280 | 3105 |
| 220 | 20240905 | 151600 | 983415940 | 3290 | 3290 | 3290 | 3290 | 921 |
| 221 | 20240905 | 151500 | 980385850 | 3285 | 3285 | 3290 | 3285 | 1213 |
| 222 | 20240905 | 151400 | 976399635 | 3285 | 3290 | 3290 | 3285 | 1380 |
| 223 | 20240905 | 151300 | 971860595 | 3295 | 3285 | 3295 | 3285 | 326 |
| 224 | 20240905 | 151200 | 970789525 | 3290 | 3290 | 3290 | 3290 | 513 |
| 225 | 20240905 | 151100 | 969101755 | 3280 | 3295 | 3295 | 3280 | 1092 |
| 226 | 20240905 | 151000 | 965510045 | 3295 | 3290 | 3295 | 3290 | 426 |
| 227 | 20240905 | 150900 | 964108375 | 3295 | 3290 | 3295 | 3290 | 749 |
| 228 | 20240905 | 150800 | 961644160 | 3290 | 3285 | 3290 | 3285 | 62 |
| 229 | 20240905 | 150700 | 961440425 | 3285 | 3285 | 3295 | 3280 | 269 |
| 230 | 20240905 | 150600 | 960557245 | 3295 | 3280 | 3295 | 3280 | 2 |
| 231 | 20240905 | 150500 | 960550670 | 3280 | 3285 | 3285 | 3280 | 2000 |
| 232 | 20240905 | 150400 | 953990165 | 3295 | 3295 | 3295 | 3295 | 1 |
| 233 | 20240905 | 150300 | 953986870 | 3285 | 3295 | 3295 | 3285 | 1037 |
| 234 | 20240905 | 150200 | 950579955 | 3295 | 3295 | 3295 | 3295 | 10 |
| 235 | 20240905 | 150100 | 950547005 | 3290 | 3280 | 3290 | 3265 | 2929 |
| 236 | 20240905 | 150000 | 940927850 | 3290 | 3290 | 3290 | 3290 | 0 |
| 237 | 20240905 | 145900 | 940927850 | 3290 | 3290 | 3290 | 3290 | 10 |
| 238 | 20240905 | 145800 | 940894950 | 3290 | 3285 | 3295 | 3280 | 546 |
| 239 | 20240905 | 145700 | 939101020 | 3295 | 3285 | 3295 | 3285 | 603 |
| 240 | 20240905 | 145600 | 937116990 | 3285 | 3275 | 3285 | 3270 | 974 |
| 241 | 20240905 | 145500 | 933924695 | 3290 | 3290 | 3290 | 3290 | 0 |
| 242 | 20240905 | 145400 | 933924695 | 3290 | 3290 | 3290 | 3265 | 305 |
| 243 | 20240905 | 145300 | 932927130 | 3285 | 3285 | 3285 | 3285 | 0 |
| 244 | 20240905 | 145200 | 932927130 | 3285 | 3285 | 3285 | 3285 | 11 |
| 245 | 20240905 | 145100 | 932890995 | 3285 | 3285 | 3285 | 3285 | 1 |
| 246 | 20240905 | 145000 | 932887710 | 3280 | 3280 | 3280 | 3280 | 0 |
| 247 | 20240905 | 144900 | 932887710 | 3280 | 3280 | 3280 | 3280 | 224 |
| 248 | 20240905 | 144800 | 932152990 | 3280 | 3280 | 3280 | 3280 | 0 |
| 249 | 20240905 | 144700 | 932152990 | 3280 | 3290 | 3290 | 3280 | 180 |
| 250 | 20240905 | 144600 | 931561915 | 3295 | 3295 | 3295 | 3295 | 0 |
| 251 | 20240905 | 144500 | 931561915 | 3295 | 3295 | 3295 | 3295 | 48 |
| 252 | 20240905 | 144400 | 931403755 | 3295 | 3295 | 3295 | 3295 | 504 |
| 253 | 20240905 | 144300 | 929743075 | 3295 | 3285 | 3295 | 3285 | 206 |
| 254 | 20240905 | 144200 | 929065355 | 3295 | 3295 | 3295 | 3295 | 1 |
| 255 | 20240905 | 144100 | 929062060 | 3295 | 3295 | 3295 | 3295 | 15 |
| 256 | 20240905 | 144000 | 929012635 | 3295 | 3290 | 3295 | 3290 | 316 |
| 257 | 20240905 | 143900 | 927972965 | 3295 | 3295 | 3295 | 3295 | 0 |
| 258 | 20240905 | 143800 | 927972965 | 3295 | 3300 | 3300 | 3295 | 41 |
| 259 | 20240905 | 143700 | 927837865 | 3290 | 3290 | 3300 | 3290 | 2101 |
| 260 | 20240905 | 143600 | 920924980 | 3300 | 3285 | 3300 | 3280 | 49 |
| 261 | 20240905 | 143500 | 920763475 | 3295 | 3295 | 3300 | 3295 | 674 |
| 262 | 20240905 | 143400 | 918542615 | 3290 | 3290 | 3290 | 3290 | 2448 |
| 263 | 20240905 | 143300 | 910488695 | 3290 | 3290 | 3290 | 3285 | 302 |
| 264 | 20240905 | 143200 | 909496615 | 3285 | 3285 | 3285 | 3280 | 2015 |
| 265 | 20240905 | 143100 | 902882340 | 3280 | 3280 | 3280 | 3270 | 429 |
| 266 | 20240905 | 143000 | 901478250 | 3280 | 3280 | 3280 | 3270 | 315 |
| 267 | 20240905 | 142900 | 900447840 | 3280 | 3280 | 3280 | 3280 | 51 |
| 268 | 20240905 | 142800 | 900280560 | 3280 | 3280 | 3280 | 3280 | 1155 |
| 269 | 20240905 | 142700 | 896492160 | 3280 | 3275 | 3280 | 3260 | 1411 |
| 270 | 20240905 | 142600 | 891866580 | 3275 | 3275 | 3275 | 3275 | 50 |
| 271 | 20240905 | 142500 | 891702830 | 3260 | 3275 | 3275 | 3260 | 290 |
| 272 | 20240905 | 142400 | 890756080 | 3275 | 3275 | 3275 | 3275 | 0 |
| 273 | 20240905 | 142300 | 890756080 | 3275 | 3275 | 3275 | 3275 | 1 |
| 274 | 20240905 | 142200 | 890752805 | 3260 | 3275 | 3275 | 3260 | 8 |
| 275 | 20240905 | 142100 | 890726710 | 3275 | 3275 | 3275 | 3275 | 0 |
| 276 | 20240905 | 142000 | 890726710 | 3275 | 3275 | 3275 | 3275 | 0 |
| 277 | 20240905 | 141900 | 890726710 | 3275 | 3265 | 3275 | 3265 | 3137 |
| 278 | 20240905 | 141800 | 880478635 | 3270 | 3270 | 3270 | 3270 | 1 |
| 279 | 20240905 | 141700 | 880475365 | 3270 | 3275 | 3275 | 3270 | 101 |
| 280 | 20240905 | 141600 | 880145090 | 3270 | 3270 | 3270 | 3270 | 2550 |
| 281 | 20240905 | 141500 | 871806590 | 3280 | 3280 | 3280 | 3280 | 515 |
| 282 | 20240905 | 141400 | 870117390 | 3280 | 3270 | 3280 | 3270 | 1784 |
| 283 | 20240905 | 141300 | 864275290 | 3255 | 3255 | 3255 | 3255 | 100 |
| 284 | 20240905 | 141200 | 863949790 | 3270 | 3270 | 3270 | 3270 | 500 |
| 285 | 20240905 | 141100 | 862314790 | 3250 | 3250 | 3250 | 3250 | 210 |
| 286 | 20240905 | 141000 | 861632290 | 3250 | 3255 | 3255 | 3250 | 3012 |
| 287 | 20240905 | 140900 | 851841780 | 3275 | 3270 | 3275 | 3270 | 50 |
| 288 | 20240905 | 140800 | 851678085 | 3250 | 3260 | 3260 | 3250 | 227 |
| 289 | 20240905 | 140700 | 850939585 | 3255 | 3260 | 3260 | 3255 | 2007 |
| 290 | 20240905 | 140600 | 844405670 | 3260 | 3260 | 3260 | 3260 | 0 |
| 291 | 20240905 | 140500 | 844405670 | 3260 | 3265 | 3265 | 3260 | 200 |
| 292 | 20240905 | 140400 | 843753190 | 3265 | 3280 | 3280 | 3265 | 1944 |
| 293 | 20240905 | 140300 | 837397045 | 3280 | 3280 | 3280 | 3280 | 315 |
| 294 | 20240905 | 140200 | 836363845 | 3280 | 3280 | 3280 | 3280 | 24 |
| 295 | 20240905 | 140100 | 836285125 | 3275 | 3275 | 3275 | 3275 | 100 |
| 296 | 20240905 | 140000 | 835957625 | 3275 | 3275 | 3275 | 3275 | 142 |
| 297 | 20240905 | 135900 | 835492575 | 3275 | 3275 | 3275 | 3275 | 4 |
| 298 | 20240905 | 135800 | 835479475 | 3265 | 3265 | 3265 | 3265 | 0 |
| 299 | 20240905 | 135700 | 835479475 | 3265 | 3270 | 3270 | 3265 | 232 |
| 300 | 20240905 | 135600 | 834721825 | 3280 | 3280 | 3280 | 3280 | 2 |
| 301 | 20240905 | 135500 | 834715265 | 3280 | 3280 | 3280 | 3280 | 4 |
| 302 | 20240905 | 135400 | 834702145 | 3280 | 3280 | 3280 | 3280 | 1 |
| 303 | 20240905 | 135300 | 834698865 | 3270 | 3270 | 3270 | 3270 | 967 |
| 304 | 20240905 | 135200 | 831536775 | 3280 | 3280 | 3280 | 3280 | 56 |
| 305 | 20240905 | 135100 | 831353095 | 3280 | 3275 | 3280 | 3275 | 2315 |
| 306 | 20240905 | 135000 | 823763110 | 3255 | 3260 | 3260 | 3255 | 350 |
| 307 | 20240905 | 134900 | 822623685 | 3255 | 3255 | 3255 | 3255 | 110 |
| 308 | 20240905 | 134800 | 822265635 | 3255 | 3275 | 3275 | 3255 | 3753 |
| 309 | 20240905 | 134700 | 810047760 | 3270 | 3270 | 3270 | 3270 | 2 |
| 310 | 20240905 | 134600 | 810041220 | 3270 | 3270 | 3270 | 3270 | 21 |
| 311 | 20240905 | 134500 | 809972550 | 3270 | 3270 | 3270 | 3270 | 0 |
| 312 | 20240905 | 134400 | 809972550 | 3270 | 3260 | 3270 | 3255 | 1020 |
| 313 | 20240905 | 134300 | 806651945 | 3275 | 3275 | 3275 | 3275 | 1 |
| 314 | 20240905 | 134200 | 806648670 | 3260 | 3260 | 3260 | 3260 | 4 |
| 315 | 20240905 | 134100 | 806635630 | 3275 | 3275 | 3275 | 3275 | 36 |
| 316 | 20240905 | 134000 | 806517730 | 3275 | 3275 | 3275 | 3275 | 105 |
| 317 | 20240905 | 133900 | 806173855 | 3275 | 3270 | 3275 | 3250 | 1062 |
| 318 | 20240905 | 133800 | 802712925 | 3275 | 3275 | 3275 | 3275 | 41 |
| 319 | 20240905 | 133700 | 802578650 | 3280 | 3280 | 3280 | 3280 | 51 |
| 320 | 20240905 | 133600 | 802411370 | 3270 | 3280 | 3280 | 3270 | 150 |
| 321 | 20240905 | 133500 | 801919870 | 3280 | 3280 | 3280 | 3280 | 1 |
| 322 | 20240905 | 133400 | 801916590 | 3275 | 3275 | 3275 | 3275 | 0 |
| 323 | 20240905 | 133300 | 801916590 | 3275 | 3285 | 3285 | 3275 | 121 |
| 324 | 20240905 | 133200 | 801520305 | 3285 | 3285 | 3285 | 3285 | 1 |
| 325 | 20240905 | 133100 | 801517020 | 3280 | 3280 | 3280 | 3280 | 0 |
| 326 | 20240905 | 133000 | 801517020 | 3280 | 3285 | 3285 | 3280 | 41 |
| 327 | 20240905 | 132900 | 801382535 | 3285 | 3285 | 3285 | 3285 | 300 |
| 328 | 20240905 | 132800 | 800397035 | 3285 | 3290 | 3290 | 3285 | 1021 |
| 329 | 20240905 | 132700 | 797041345 | 3290 | 3290 | 3290 | 3290 | 400 |
| 330 | 20240905 | 132600 | 795725345 | 3290 | 3290 | 3295 | 3285 | 890 |
| 331 | 20240905 | 132500 | 792797500 | 3285 | 3285 | 3285 | 3285 | 478 |
| 332 | 20240905 | 132400 | 791227270 | 3280 | 3280 | 3280 | 3280 | 306 |
| 333 | 20240905 | 132300 | 790223590 | 3280 | 3280 | 3280 | 3280 | 70 |
| 334 | 20240905 | 132200 | 789993990 | 3280 | 3280 | 3280 | 3280 | 358 |
| 335 | 20240905 | 132100 | 788819750 | 3280 | 3275 | 3280 | 3270 | 28 |
| 336 | 20240905 | 132000 | 788728160 | 3285 | 3285 | 3285 | 3285 | 40 |
| 337 | 20240905 | 131900 | 788596760 | 3285 | 3285 | 3285 | 3285 | 23 |
| 338 | 20240905 | 131800 | 788521205 | 3285 | 3265 | 3285 | 3265 | 198 |
| 339 | 20240905 | 131700 | 787873050 | 3285 | 3285 | 3285 | 3285 | 125 |
| 340 | 20240905 | 131600 | 787462425 | 3285 | 3280 | 3285 | 3280 | 117 |
| 341 | 20240905 | 131500 | 787078655 | 3275 | 3275 | 3275 | 3275 | 332 |
| 342 | 20240905 | 131400 | 785991355 | 3270 | 3270 | 3270 | 3270 | 200 |
| 343 | 20240905 | 131300 | 785337355 | 3245 | 3250 | 3265 | 3245 | 2239 |
| 344 | 20240905 | 131200 | 778056570 | 3250 | 3260 | 3260 | 3250 | 40 |
| 345 | 20240905 | 131100 | 777926180 | 3240 | 3265 | 3265 | 3240 | 2422 |
| 346 | 20240905 | 131000 | 770051345 | 3275 | 3275 | 3275 | 3275 | 112 |
| 347 | 20240905 | 130900 | 769684545 | 3275 | 3275 | 3275 | 3275 | 605 |
| 348 | 20240905 | 130800 | 767703170 | 3275 | 3275 | 3275 | 3275 | 11 |
| 349 | 20240905 | 130700 | 767667145 | 3275 | 3265 | 3275 | 3265 | 3019 |
| 350 | 20240905 | 130600 | 757795070 | 3250 | 3260 | 3260 | 3250 | 302 |
| 351 | 20240905 | 130500 | 756813480 | 3260 | 3260 | 3260 | 3260 | 15 |
| 352 | 20240905 | 130400 | 756764580 | 3265 | 3265 | 3265 | 3265 | 0 |
| 353 | 20240905 | 130300 | 756764580 | 3265 | 3270 | 3270 | 3265 | 2 |
| 354 | 20240905 | 130200 | 756758045 | 3270 | 3255 | 3270 | 3250 | 422 |
| 355 | 20240905 | 130100 | 755380475 | 3270 | 3270 | 3270 | 3270 | 0 |
| 356 | 20240905 | 130000 | 755380475 | 3270 | 3260 | 3270 | 3260 | 1562 |
| 357 | 20240905 | 125900 | 750284225 | 3260 | 3245 | 3260 | 3245 | 312 |
| 358 | 20240905 | 125800 | 749270120 | 3235 | 3260 | 3260 | 3235 | 7103 |
| 359 | 20240905 | 125700 | 726222770 | 3260 | 3265 | 3265 | 3260 | 819 |
| 360 | 20240905 | 125600 | 723552750 | 3265 | 3265 | 3265 | 3255 | 1126 |
| 361 | 20240905 | 125500 | 719885855 | 3265 | 3260 | 3265 | 3255 | 241 |
| 362 | 20240905 | 125400 | 719100065 | 3260 | 3265 | 3265 | 3260 | 430 |
| 363 | 20240905 | 125300 | 717697965 | 3265 | 3265 | 3265 | 3265 | 0 |
| 364 | 20240905 | 125200 | 717697965 | 3265 | 3265 | 3265 | 3265 | 0 |
| 365 | 20240905 | 125100 | 717697965 | 3265 | 3265 | 3265 | 3265 | 290 |
| 366 | 20240905 | 125000 | 716751115 | 3265 | 3270 | 3270 | 3265 | 14 |
| 367 | 20240905 | 124900 | 716705380 | 3275 | 3275 | 3275 | 3275 | 54 |
| 368 | 20240905 | 124800 | 716528530 | 3275 | 3275 | 3275 | 3275 | 0 |
| 369 | 20240905 | 124700 | 716528530 | 3275 | 3275 | 3275 | 3275 | 51 |
| 370 | 20240905 | 124600 | 716361505 | 3285 | 3285 | 3285 | 3285 | 1 |
| 371 | 20240905 | 124500 | 716358220 | 3280 | 3280 | 3280 | 3280 | 10 |
| 372 | 20240905 | 124400 | 716325420 | 3275 | 3285 | 3290 | 3275 | 26 |
| 373 | 20240905 | 124300 | 716239995 | 3290 | 3280 | 3290 | 3280 | 520 |
| 374 | 20240905 | 124200 | 714531880 | 3285 | 3280 | 3285 | 3280 | 10 |
| 375 | 20240905 | 124100 | 714499055 | 3285 | 3265 | 3285 | 3265 | 943 |
| 376 | 20240905 | 124000 | 711418490 | 3265 | 3265 | 3265 | 3265 | 110 |
| 377 | 20240905 | 123900 | 711059340 | 3265 | 3275 | 3275 | 3265 | 20 |
| 378 | 20240905 | 123800 | 710993940 | 3255 | 3270 | 3270 | 3255 | 3473 |
| 379 | 20240905 | 123700 | 699661920 | 3270 | 3275 | 3280 | 3270 | 1276 |
| 380 | 20240905 | 123600 | 695487625 | 3280 | 3280 | 3280 | 3280 | 24 |
| 381 | 20240905 | 123500 | 695408905 | 3285 | 3285 | 3285 | 3285 | 0 |
| 382 | 20240905 | 123400 | 695408905 | 3285 | 3285 | 3285 | 3285 | 89 |
| 383 | 20240905 | 123300 | 695116540 | 3280 | 3280 | 3280 | 3270 | 4518 |
| 384 | 20240905 | 123200 | 680326270 | 3275 | 3280 | 3280 | 3275 | 800 |
| 385 | 20240905 | 123100 | 677705245 | 3280 | 3280 | 3280 | 3280 | 0 |
| 386 | 20240905 | 123000 | 677705245 | 3280 | 3280 | 3280 | 3280 | 0 |
| 387 | 20240905 | 122900 | 677705245 | 3280 | 3280 | 3280 | 3280 | 30 |
| 388 | 20240905 | 122800 | 677606845 | 3280 | 3280 | 3280 | 3280 | 29 |
| 389 | 20240905 | 122700 | 677511725 | 3280 | 3280 | 3280 | 3280 | 0 |
| 390 | 20240905 | 122600 | 677511725 | 3280 | 3285 | 3285 | 3280 | 212 |
| 391 | 20240905 | 122500 | 676815365 | 3280 | 3280 | 3280 | 3280 | 256 |
| 392 | 20240905 | 122400 | 675975685 | 3275 | 3275 | 3275 | 3275 | 36 |
| 393 | 20240905 | 122300 | 675857785 | 3275 | 3280 | 3280 | 3275 | 600 |
| 394 | 20240905 | 122200 | 673892775 | 3280 | 3280 | 3280 | 3280 | 16 |
| 395 | 20240905 | 122100 | 673840295 | 3275 | 3275 | 3280 | 3275 | 129 |
| 396 | 20240905 | 122000 | 673417320 | 3275 | 3280 | 3280 | 3275 | 1076 |
| 397 | 20240905 | 121900 | 669888240 | 3280 | 3280 | 3280 | 3280 | 0 |
| 398 | 20240905 | 121800 | 669888240 | 3280 | 3280 | 3280 | 3280 | 330 |
| 399 | 20240905 | 121700 | 668805840 | 3290 | 3290 | 3290 | 3290 | 30 |
| 400 | 20240905 | 121600 | 668707140 | 3285 | 3285 | 3285 | 3285 | 6 |
| 401 | 20240905 | 121500 | 668687430 | 3290 | 3280 | 3290 | 3280 | 1935 |
| 402 | 20240905 | 121400 | 662337680 | 3280 | 3280 | 3280 | 3280 | 0 |
| 403 | 20240905 | 121300 | 662337680 | 3280 | 3280 | 3280 | 3280 | 2846 |
| 404 | 20240905 | 121200 | 653002800 | 3295 | 3285 | 3295 | 3285 | 118 |
| 405 | 20240905 | 121100 | 652614560 | 3285 | 3285 | 3285 | 3285 | 0 |
| 406 | 20240905 | 121000 | 652614560 | 3285 | 3290 | 3290 | 3285 | 3104 |
| 407 | 20240905 | 120900 | 642417755 | 3285 | 3290 | 3290 | 3285 | 157 |
| 408 | 20240905 | 120800 | 641901275 | 3295 | 3295 | 3295 | 3295 | 4 |
| 409 | 20240905 | 120700 | 641888095 | 3295 | 3295 | 3295 | 3295 | 20 |
| 410 | 20240905 | 120600 | 641822195 | 3300 | 3295 | 3300 | 3295 | 165 |
| 411 | 20240905 | 120500 | 641278440 | 3295 | 3290 | 3295 | 3290 | 63 |
| 412 | 20240905 | 120400 | 641071105 | 3295 | 3295 | 3295 | 3295 | 0 |
| 413 | 20240905 | 120300 | 641071105 | 3295 | 3300 | 3300 | 3295 | 11 |
| 414 | 20240905 | 120200 | 641034855 | 3285 | 3285 | 3285 | 3285 | 1 |
| 415 | 20240905 | 120100 | 641031570 | 3285 | 3300 | 3300 | 3285 | 75 |
| 416 | 20240905 | 120000 | 640784355 | 3300 | 3300 | 3300 | 3300 | 0 |
| 417 | 20240905 | 115900 | 640784355 | 3300 | 3300 | 3300 | 3300 | 0 |
| 418 | 20240905 | 115800 | 640784355 | 3300 | 3300 | 3300 | 3300 | 0 |
| 419 | 20240905 | 115700 | 640784355 | 3300 | 3300 | 3300 | 3300 | 61 |
| 420 | 20240905 | 115600 | 640583055 | 3285 | 3285 | 3285 | 3285 | 0 |
| 421 | 20240905 | 115500 | 640583055 | 3285 | 3285 | 3285 | 3285 | 6 |
| 422 | 20240905 | 115400 | 640563345 | 3290 | 3290 | 3290 | 3285 | 692 |
| 423 | 20240905 | 115300 | 638288800 | 3290 | 3290 | 3290 | 3290 | 50 |
| 424 | 20240905 | 115200 | 638124300 | 3295 | 3290 | 3295 | 3290 | 467 |
| 425 | 20240905 | 115100 | 636587805 | 3290 | 3290 | 3290 | 3290 | 0 |
| 426 | 20240905 | 115000 | 636587805 | 3290 | 3290 | 3290 | 3290 | 2 |
| 427 | 20240905 | 114900 | 636581225 | 3290 | 3290 | 3290 | 3290 | 108 |
| 428 | 20240905 | 114800 | 636225905 | 3290 | 3290 | 3290 | 3290 | 220 |
| 429 | 20240905 | 114700 | 635502105 | 3290 | 3290 | 3290 | 3290 | 75 |
| 430 | 20240905 | 114600 | 635255355 | 3305 | 3305 | 3305 | 3305 | 7 |
| 431 | 20240905 | 114500 | 635232220 | 3305 | 3305 | 3305 | 3305 | 0 |
| 432 | 20240905 | 114400 | 635232220 | 3305 | 3305 | 3305 | 3305 | 0 |
| 433 | 20240905 | 114300 | 635232220 | 3305 | 3300 | 3305 | 3285 | 2716 |
| 434 | 20240905 | 114200 | 626308500 | 3300 | 3300 | 3300 | 3300 | 0 |
| 435 | 20240905 | 114100 | 626308500 | 3300 | 3300 | 3300 | 3300 | 0 |
| 436 | 20240905 | 114000 | 626308500 | 3300 | 3300 | 3300 | 3300 | 160 |
| 437 | 20240905 | 113900 | 625780500 | 3300 | 3300 | 3300 | 3300 | 1 |
| 438 | 20240905 | 113800 | 625777200 | 3290 | 3290 | 3290 | 3290 | 462 |
| 439 | 20240905 | 113700 | 624257220 | 3295 | 3295 | 3295 | 3295 | 55 |
| 440 | 20240905 | 113600 | 624075995 | 3295 | 3295 | 3295 | 3295 | 300 |
| 441 | 20240905 | 113500 | 623087495 | 3300 | 3295 | 3300 | 3295 | 80 |
| 442 | 20240905 | 113400 | 622823890 | 3300 | 3300 | 3300 | 3300 | 8 |
| 443 | 20240905 | 113300 | 622797490 | 3300 | 3300 | 3300 | 3300 | 124 |
| 444 | 20240905 | 113200 | 622388290 | 3305 | 3295 | 3305 | 3295 | 2995 |
| 445 | 20240905 | 113100 | 612503625 | 3290 | 3290 | 3290 | 3290 | 474 |
| 446 | 20240905 | 113000 | 610944165 | 3290 | 3290 | 3290 | 3290 | 1 |
| 447 | 20240905 | 112900 | 610940875 | 3290 | 3290 | 3290 | 3285 | 2491 |
| 448 | 20240905 | 112800 | 602750735 | 3290 | 3295 | 3295 | 3290 | 1000 |
| 449 | 20240905 | 112700 | 599460730 | 3290 | 3290 | 3290 | 3290 | 736 |
| 450 | 20240905 | 112600 | 597039290 | 3290 | 3290 | 3290 | 3285 | 506 |
| 451 | 20240905 | 112500 | 595376910 | 3290 | 3295 | 3295 | 3290 | 3144 |
| 452 | 20240905 | 112400 | 585031040 | 3295 | 3305 | 3305 | 3295 | 683 |
| 453 | 20240905 | 112300 | 582778470 | 3305 | 3305 | 3305 | 3305 | 32 |
| 454 | 20240905 | 112200 | 582672710 | 3300 | 3300 | 3300 | 3300 | 532 |
| 455 | 20240905 | 112100 | 580917110 | 3300 | 3295 | 3300 | 3290 | 2205 |
| 456 | 20240905 | 112000 | 573654930 | 3295 | 3295 | 3295 | 3295 | 20 |
| 457 | 20240905 | 111900 | 573589030 | 3295 | 3295 | 3295 | 3295 | 115 |
| 458 | 20240905 | 111800 | 573210105 | 3295 | 3295 | 3295 | 3295 | 15 |
| 459 | 20240905 | 111700 | 573160680 | 3295 | 3290 | 3295 | 3290 | 105 |
| 460 | 20240905 | 111600 | 572814730 | 3290 | 3305 | 3305 | 3290 | 1444 |
| 461 | 20240905 | 111500 | 568050020 | 3305 | 3305 | 3305 | 3305 | 182 |
| 462 | 20240905 | 111400 | 567448510 | 3305 | 3305 | 3305 | 3305 | 545 |
| 463 | 20240905 | 111300 | 565647285 | 3320 | 3305 | 3320 | 3305 | 303 |
| 464 | 20240905 | 111200 | 564641340 | 3320 | 3320 | 3320 | 3320 | 18 |
| 465 | 20240905 | 111100 | 564581580 | 3320 | 3300 | 3320 | 3295 | 3167 |
| 466 | 20240905 | 111000 | 554130250 | 3300 | 3305 | 3305 | 3300 | 28 |
| 467 | 20240905 | 110900 | 554037725 | 3325 | 3325 | 3325 | 3325 | 2 |
| 468 | 20240905 | 110800 | 554031075 | 3305 | 3315 | 3325 | 3305 | 5 |
| 469 | 20240905 | 110700 | 554014495 | 3310 | 3305 | 3325 | 3305 | 53 |
| 470 | 20240905 | 110600 | 553839260 | 3305 | 3310 | 3325 | 3300 | 1209 |
| 471 | 20240905 | 110500 | 549843525 | 3315 | 3315 | 3315 | 3310 | 7 |
| 472 | 20240905 | 110400 | 549820325 | 3310 | 3315 | 3315 | 3310 | 1273 |
| 473 | 20240905 | 110300 | 545605330 | 3315 | 3315 | 3315 | 3315 | 461 |
| 474 | 20240905 | 110200 | 544077115 | 3315 | 3320 | 3320 | 3315 | 204 |
| 475 | 20240905 | 110100 | 543400475 | 3325 | 3320 | 3325 | 3320 | 3 |
| 476 | 20240905 | 110000 | 543390505 | 3320 | 3320 | 3320 | 3320 | 0 |
| 477 | 20240905 | 105900 | 543390505 | 3320 | 3320 | 3320 | 3315 | 632 |
| 478 | 20240905 | 105800 | 541292275 | 3320 | 3320 | 3320 | 3320 | 1108 |
| 479 | 20240905 | 105700 | 537613715 | 3320 | 3320 | 3325 | 3320 | 371 |
| 480 | 20240905 | 105600 | 536381945 | 3325 | 3330 | 3330 | 3325 | 6304 |
| 481 | 20240905 | 105500 | 515420905 | 3330 | 3330 | 3330 | 3330 | 100 |
| 482 | 20240905 | 105400 | 515087905 | 3330 | 3335 | 3335 | 3330 | 111 |
| 483 | 20240905 | 105300 | 514718220 | 3330 | 3345 | 3345 | 3330 | 49 |
| 484 | 20240905 | 105200 | 514554560 | 3330 | 3350 | 3350 | 3330 | 3925 |
| 485 | 20240905 | 105100 | 501474920 | 3335 | 3335 | 3335 | 3335 | 12 |
| 486 | 20240905 | 105000 | 501434900 | 3335 | 3350 | 3350 | 3335 | 163 |
| 487 | 20240905 | 104900 | 500890655 | 3335 | 3340 | 3340 | 3335 | 481 |
| 488 | 20240905 | 104800 | 499284265 | 3340 | 3340 | 3340 | 3340 | 511 |
| 489 | 20240905 | 104700 | 497577525 | 3340 | 3350 | 3350 | 3340 | 1515 |
| 490 | 20240905 | 104600 | 492507935 | 3350 | 3350 | 3350 | 3350 | 6 |
| 491 | 20240905 | 104500 | 492487835 | 3350 | 3345 | 3350 | 3345 | 15 |
| 492 | 20240905 | 104400 | 492437615 | 3345 | 3345 | 3350 | 3345 | 231 |
| 493 | 20240905 | 104300 | 491664855 | 3350 | 3345 | 3350 | 3345 | 1104 |
| 494 | 20240905 | 104200 | 487966475 | 3345 | 3350 | 3350 | 3340 | 548 |
| 495 | 20240905 | 104100 | 486134905 | 3350 | 3350 | 3350 | 3345 | 1679 |
| 496 | 20240905 | 104000 | 480518590 | 3350 | 3350 | 3350 | 3350 | 11 |
| 497 | 20240905 | 103900 | 480481740 | 3350 | 3355 | 3355 | 3350 | 110 |
| 498 | 20240905 | 103800 | 480113195 | 3355 | 3350 | 3355 | 3350 | 376 |
| 499 | 20240905 | 103700 | 478853565 | 3350 | 3350 | 3350 | 3350 | 57 |
| 500 | 20240905 | 103600 | 478662615 | 3355 | 3355 | 3355 | 3355 | 0 |
| 501 | 20240905 | 103500 | 478662615 | 3355 | 3355 | 3355 | 3355 | 52 |
| 502 | 20240905 | 103400 | 478488155 | 3355 | 3355 | 3355 | 3355 | 1 |
| 503 | 20240905 | 103300 | 478484800 | 3360 | 3355 | 3360 | 3350 | 259 |
| 504 | 20240905 | 103200 | 477615840 | 3355 | 3350 | 3355 | 3350 | 319 |
| 505 | 20240905 | 103100 | 476547150 | 3350 | 3355 | 3355 | 3350 | 1100 |
| 506 | 20240905 | 103000 | 472861650 | 3355 | 3355 | 3355 | 3355 | 1 |
| 507 | 20240905 | 102900 | 472858295 | 3355 | 3355 | 3355 | 3355 | 25 |
| 508 | 20240905 | 102800 | 472774420 | 3355 | 3360 | 3360 | 3350 | 950 |
| 509 | 20240905 | 102700 | 469588490 | 3360 | 3365 | 3365 | 3360 | 2040 |
| 510 | 20240905 | 102600 | 462733770 | 3365 | 3365 | 3365 | 3365 | 109 |
| 511 | 20240905 | 102500 | 462366985 | 3370 | 3370 | 3370 | 3370 | 0 |
| 512 | 20240905 | 102400 | 462366985 | 3370 | 3370 | 3370 | 3370 | 18 |
| 513 | 20240905 | 102300 | 462306325 | 3380 | 3380 | 3380 | 3375 | 148 |
| 514 | 20240905 | 102200 | 461806430 | 3380 | 3375 | 3380 | 3375 | 343 |
| 515 | 20240905 | 102100 | 460648525 | 3375 | 3360 | 3375 | 3360 | 1671 |
| 516 | 20240905 | 102000 | 455021495 | 3365 | 3375 | 3375 | 3365 | 2465 |
| 517 | 20240905 | 101900 | 446726225 | 3375 | 3375 | 3375 | 3370 | 14 |
| 518 | 20240905 | 101800 | 446679030 | 3375 | 3375 | 3375 | 3365 | 3111 |
| 519 | 20240905 | 101700 | 436206130 | 3375 | 3375 | 3375 | 3375 | 11 |
| 520 | 20240905 | 101600 | 436169005 | 3375 | 3365 | 3375 | 3365 | 188 |
| 521 | 20240905 | 101500 | 435535775 | 3365 | 3375 | 3375 | 3365 | 5958 |
| 522 | 20240905 | 101400 | 415459280 | 3380 | 3380 | 3380 | 3380 | 2 |
| 523 | 20240905 | 101300 | 415452520 | 3375 | 3380 | 3380 | 3375 | 439 |
| 524 | 20240905 | 101200 | 413970725 | 3380 | 3375 | 3380 | 3375 | 23 |
| 525 | 20240905 | 101100 | 413893075 | 3380 | 3375 | 3380 | 3375 | 993 |
| 526 | 20240905 | 101000 | 410541535 | 3375 | 3380 | 3380 | 3375 | 128 |
| 527 | 20240905 | 100900 | 410109385 | 3375 | 3375 | 3380 | 3375 | 1007 |
| 528 | 20240905 | 100800 | 406710725 | 3380 | 3380 | 3380 | 3380 | 0 |
| 529 | 20240905 | 100700 | 406710725 | 3380 | 3370 | 3380 | 3370 | 1243 |
| 530 | 20240905 | 100600 | 402516200 | 3375 | 3375 | 3375 | 3375 | 186 |
| 531 | 20240905 | 100500 | 401888450 | 3380 | 3365 | 3380 | 3365 | 290 |
| 532 | 20240905 | 100400 | 400910495 | 3370 | 3375 | 3375 | 3370 | 31 |
| 533 | 20240905 | 100300 | 400805885 | 3375 | 3360 | 3375 | 3360 | 2779 |
| 534 | 20240905 | 100200 | 391438520 | 3365 | 3365 | 3365 | 3360 | 133 |
| 535 | 20240905 | 100100 | 390991010 | 3370 | 3370 | 3370 | 3370 | 32 |
| 536 | 20240905 | 100000 | 390883170 | 3370 | 3365 | 3370 | 3360 | 327 |
| 537 | 20240905 | 095900 | 389784315 | 3370 | 3370 | 3370 | 3370 | 33 |
| 538 | 20240905 | 095800 | 389673105 | 3370 | 3365 | 3370 | 3365 | 274 |
| 539 | 20240905 | 095700 | 388750910 | 3365 | 3360 | 3365 | 3360 | 1260 |
| 540 | 20240905 | 095600 | 384517305 | 3365 | 3370 | 3370 | 3365 | 314 |
| 541 | 20240905 | 095500 | 383460535 | 3370 | 3375 | 3375 | 3365 | 25 |
| 542 | 20240905 | 095400 | 383376285 | 3375 | 3380 | 3385 | 3365 | 1625 |
| 543 | 20240905 | 095300 | 377900750 | 3385 | 3375 | 3385 | 3370 | 1040 |
| 544 | 20240905 | 095200 | 374389570 | 3370 | 3390 | 3390 | 3370 | 3234 |
| 545 | 20240905 | 095100 | 363471875 | 3390 | 3395 | 3395 | 3380 | 813 |
| 546 | 20240905 | 095000 | 360717650 | 3395 | 3390 | 3395 | 3390 | 518 |
| 547 | 20240905 | 094900 | 358960585 | 3390 | 3390 | 3390 | 3390 | 38 |
| 548 | 20240905 | 094800 | 358831765 | 3385 | 3385 | 3385 | 3380 | 1946 |
| 549 | 20240905 | 094700 | 352246855 | 3385 | 3385 | 3385 | 3385 | 55 |
| 550 | 20240905 | 094600 | 352060680 | 3385 | 3380 | 3385 | 3370 | 753 |
| 551 | 20240905 | 094500 | 349518255 | 3385 | 3380 | 3385 | 3375 | 1020 |
| 552 | 20240905 | 094400 | 346075610 | 3385 | 3380 | 3385 | 3375 | 670 |
| 553 | 20240905 | 094300 | 343811930 | 3385 | 3385 | 3385 | 3385 | 10 |
| 554 | 20240905 | 094200 | 343778080 | 3380 | 3380 | 3385 | 3380 | 204 |
| 555 | 20240905 | 094100 | 343088555 | 3385 | 3385 | 3385 | 3385 | 76 |
| 556 | 20240905 | 094000 | 342831295 | 3385 | 3390 | 3390 | 3385 | 69 |
| 557 | 20240905 | 093900 | 342597715 | 3385 | 3385 | 3385 | 3380 | 1703 |
| 558 | 20240905 | 093800 | 336834615 | 3385 | 3390 | 3395 | 3380 | 617 |
| 559 | 20240905 | 093700 | 334748485 | 3390 | 3385 | 3390 | 3385 | 115 |
| 560 | 20240905 | 093600 | 334358645 | 3390 | 3390 | 3395 | 3385 | 180 |
| 561 | 20240905 | 093500 | 333748490 | 3390 | 3395 | 3395 | 3385 | 452 |
| 562 | 20240905 | 093400 | 332218165 | 3400 | 3390 | 3400 | 3370 | 1124 |
| 563 | 20240905 | 093300 | 328407245 | 3385 | 3375 | 3385 | 3375 | 650 |
| 564 | 20240905 | 093200 | 326207055 | 3385 | 3380 | 3385 | 3370 | 1065 |
| 565 | 20240905 | 093100 | 322611205 | 3385 | 3375 | 3385 | 3375 | 446 |
| 566 | 20240905 | 093000 | 321103715 | 3380 | 3375 | 3380 | 3365 | 884 |
| 567 | 20240905 | 092900 | 318126685 | 3375 | 3360 | 3375 | 3360 | 381 |
| 568 | 20240905 | 092800 | 316841675 | 3360 | 3375 | 3375 | 3360 | 1767 |
| 569 | 20240905 | 092700 | 310886770 | 3385 | 3390 | 3390 | 3375 | 640 |
| 570 | 20240905 | 092600 | 308724750 | 3380 | 3390 | 3390 | 3380 | 624 |
| 571 | 20240905 | 092500 | 306615470 | 3390 | 3405 | 3405 | 3380 | 1290 |
| 572 | 20240905 | 092400 | 302253950 | 3400 | 3395 | 3400 | 3380 | 2178 |
| 573 | 20240905 | 092300 | 294858450 | 3395 | 3370 | 3395 | 3365 | 475 |
| 574 | 20240905 | 092200 | 293253990 | 3370 | 3390 | 3390 | 3370 | 5412 |
| 575 | 20240905 | 092100 | 274971600 | 3390 | 3395 | 3395 | 3385 | 954 |
| 576 | 20240905 | 092000 | 271741815 | 3395 | 3410 | 3410 | 3390 | 5515 |
| 577 | 20240905 | 091900 | 252987085 | 3410 | 3425 | 3435 | 3405 | 8502 |
| 578 | 20240905 | 091800 | 223902690 | 3420 | 3400 | 3425 | 3395 | 11269 |
| 579 | 20240905 | 091700 | 185509170 | 3400 | 3395 | 3400 | 3385 | 1687 |
| 580 | 20240905 | 091600 | 179777745 | 3400 | 3395 | 3400 | 3385 | 2760 |
| 581 | 20240905 | 091500 | 170408355 | 3395 | 3390 | 3400 | 3385 | 2403 |
| 582 | 20240905 | 091400 | 162256380 | 3395 | 3370 | 3395 | 3365 | 5778 |
| 583 | 20240905 | 091300 | 142705645 | 3370 | 3355 | 3370 | 3355 | 3280 |
| 584 | 20240905 | 091200 | 131677505 | 3360 | 3360 | 3360 | 3340 | 34 |
| 585 | 20240905 | 091100 | 131563825 | 3360 | 3340 | 3360 | 3340 | 1030 |
| 586 | 20240905 | 091000 | 128115570 | 3350 | 3355 | 3360 | 3345 | 990 |
| 587 | 20240905 | 090900 | 124799090 | 3355 | 3360 | 3360 | 3355 | 831 |
| 588 | 20240905 | 090800 | 122008480 | 3360 | 3365 | 3365 | 3350 | 4517 |
| 589 | 20240905 | 090700 | 106858100 | 3365 | 3370 | 3370 | 3360 | 1088 |
| 590 | 20240905 | 090600 | 103196795 | 3370 | 3365 | 3370 | 3345 | 3942 |
| 591 | 20240905 | 090500 | 89929480 | 3360 | 3335 | 3360 | 3335 | 6601 |
| 592 | 20240905 | 090400 | 67809635 | 3335 | 3330 | 3340 | 3330 | 1405 |
| 593 | 20240905 | 090300 | 63130455 | 3330 | 3330 | 3340 | 3300 | 3305 |
| 594 | 20240905 | 090200 | 52144720 | 3340 | 3320 | 3340 | 3310 | 4206 |
| 595 | 20240905 | 090100 | 38177910 | 3300 | 3315 | 3330 | 3300 | 4028 |
| 596 | 20240905 | 090000 | 24867860 | 3310 | 3290 | 3315 | 3290 | 7453 |