28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 3 | 20240903 | 184500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 4 | 20240903 | 184400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 5 | 20240903 | 184300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 6 | 20240903 | 184200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 7 | 20240903 | 184100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 8 | 20240903 | 184000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 9 | 20240903 | 183900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 10 | 20240903 | 183800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 11 | 20240903 | 183700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 12 | 20240903 | 183600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 13 | 20240903 | 183500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 14 | 20240903 | 183400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 15 | 20240903 | 183300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 16 | 20240903 | 183200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 17 | 20240903 | 183100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 18 | 20240903 | 183000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 19 | 20240903 | 182900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 20 | 20240903 | 182800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 21 | 20240903 | 182700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 22 | 20240903 | 182600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 23 | 20240903 | 182500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 24 | 20240903 | 182400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 25 | 20240903 | 182300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 26 | 20240903 | 182200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 27 | 20240903 | 182100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 28 | 20240903 | 182000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 29 | 20240903 | 181900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 30 | 20240903 | 181800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 31 | 20240903 | 181700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 32 | 20240903 | 181600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 33 | 20240903 | 181500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 34 | 20240903 | 181400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 35 | 20240903 | 181300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 36 | 20240903 | 181200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 37 | 20240903 | 181100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 38 | 20240903 | 181000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 39 | 20240903 | 180900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 40 | 20240903 | 180800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 41 | 20240903 | 180700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 42 | 20240903 | 180600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 43 | 20240903 | 180500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 44 | 20240903 | 180400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 45 | 20240903 | 180300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 46 | 20240903 | 180200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 47 | 20240903 | 180100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 48 | 20240903 | 180000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 49 | 20240903 | 175900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 50 | 20240903 | 175800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 51 | 20240903 | 175700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 52 | 20240903 | 175600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 53 | 20240903 | 175500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 54 | 20240903 | 175400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 55 | 20240903 | 175300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 56 | 20240903 | 175200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 57 | 20240903 | 175100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 58 | 20240903 | 175000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 59 | 20240903 | 174900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 60 | 20240903 | 174800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 61 | 20240903 | 174700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 62 | 20240903 | 174600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 63 | 20240903 | 174500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 64 | 20240903 | 174400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 65 | 20240903 | 174300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 66 | 20240903 | 174200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 67 | 20240903 | 174100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 68 | 20240903 | 174000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 69 | 20240903 | 173900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 70 | 20240903 | 173800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 71 | 20240903 | 173700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 72 | 20240903 | 173600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 73 | 20240903 | 173500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 74 | 20240903 | 173400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 75 | 20240903 | 173300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 76 | 20240903 | 173200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 77 | 20240903 | 173100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 78 | 20240903 | 173000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 79 | 20240903 | 172900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 80 | 20240903 | 172800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 81 | 20240903 | 172700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 82 | 20240903 | 172600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 83 | 20240903 | 172500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 84 | 20240903 | 172400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 85 | 20240903 | 172300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 86 | 20240903 | 172200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 87 | 20240903 | 172100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 88 | 20240903 | 172000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 89 | 20240903 | 171900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 90 | 20240903 | 171800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 91 | 20240903 | 171700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 92 | 20240903 | 171600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 93 | 20240903 | 171500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 94 | 20240903 | 171400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 95 | 20240903 | 171300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 96 | 20240903 | 171200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 97 | 20240903 | 171100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 98 | 20240903 | 171000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 99 | 20240903 | 170900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 100 | 20240903 | 170800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 101 | 20240903 | 170700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 102 | 20240903 | 170600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 103 | 20240903 | 170500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 104 | 20240903 | 170400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 105 | 20240903 | 170300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 106 | 20240903 | 170200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 107 | 20240903 | 170100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 108 | 20240903 | 170000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 109 | 20240903 | 165900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 110 | 20240903 | 165800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 111 | 20240903 | 165700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 112 | 20240903 | 165600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 113 | 20240903 | 165500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 114 | 20240903 | 165400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 115 | 20240903 | 165300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 116 | 20240903 | 165200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 117 | 20240903 | 165100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 118 | 20240903 | 165000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 119 | 20240903 | 164900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 120 | 20240903 | 164800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 121 | 20240903 | 164700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 122 | 20240903 | 164600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 123 | 20240903 | 164500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 124 | 20240903 | 164400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 125 | 20240903 | 164300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 126 | 20240903 | 164200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 127 | 20240903 | 164100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 128 | 20240903 | 164000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 129 | 20240903 | 163900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 130 | 20240903 | 163800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 131 | 20240903 | 163700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 132 | 20240903 | 163600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 133 | 20240903 | 163500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 134 | 20240903 | 163400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 135 | 20240903 | 163300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 136 | 20240903 | 163200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 137 | 20240903 | 163100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 138 | 20240903 | 163000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 139 | 20240903 | 162900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 140 | 20240903 | 162800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 141 | 20240903 | 162700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 142 | 20240903 | 162600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 143 | 20240903 | 162500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 144 | 20240903 | 162400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 145 | 20240903 | 162300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 146 | 20240903 | 162200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 147 | 20240903 | 162100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 148 | 20240903 | 162000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 149 | 20240903 | 161900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 150 | 20240903 | 161800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 151 | 20240903 | 161700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 152 | 20240903 | 161600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 153 | 20240903 | 161500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 154 | 20240903 | 161400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 155 | 20240903 | 161300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 156 | 20240903 | 161200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 157 | 20240903 | 161100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 158 | 20240903 | 161000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 159 | 20240903 | 160900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 160 | 20240903 | 160800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 161 | 20240903 | 160700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 162 | 20240903 | 160600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 163 | 20240903 | 160500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 164 | 20240903 | 160400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 165 | 20240903 | 160300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 166 | 20240903 | 160200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 167 | 20240903 | 160100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 168 | 20240903 | 160000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 169 | 20240903 | 155900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 170 | 20240903 | 155800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 171 | 20240903 | 155700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 172 | 20240903 | 155600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 173 | 20240903 | 155500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 174 | 20240903 | 155400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 175 | 20240903 | 155300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 176 | 20240903 | 155200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 177 | 20240903 | 155100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 178 | 20240903 | 155000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 179 | 20240903 | 154900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 180 | 20240903 | 154800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 181 | 20240903 | 154700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 182 | 20240903 | 154600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 183 | 20240903 | 154500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 184 | 20240903 | 154400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 185 | 20240903 | 154300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 186 | 20240903 | 154200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 187 | 20240903 | 154100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 188 | 20240903 | 154000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 189 | 20240903 | 153900 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 190 | 20240903 | 153800 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 191 | 20240903 | 153700 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 192 | 20240903 | 153600 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 193 | 20240903 | 153500 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 194 | 20240903 | 153400 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 195 | 20240903 | 153300 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 196 | 20240903 | 153200 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 197 | 20240903 | 153100 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 0 |
| 198 | 20240903 | 153000 | 1005745725 | 1670 | 1670 | 1670 | 1670 | 4640 |
| 199 | 20240903 | 152900 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 200 | 20240903 | 152800 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 201 | 20240903 | 152700 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 202 | 20240903 | 152600 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 203 | 20240903 | 152500 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 204 | 20240903 | 152400 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 205 | 20240903 | 152300 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 206 | 20240903 | 152200 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 207 | 20240903 | 152100 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 208 | 20240903 | 152000 | 997996925 | 1660 | 1660 | 1660 | 1660 | 0 |
| 209 | 20240903 | 151900 | 997996925 | 1660 | 1661 | 1665 | 1660 | 3595 |
| 210 | 20240903 | 151800 | 992025644 | 1661 | 1661 | 1665 | 1661 | 4087 |
| 211 | 20240903 | 151700 | 985233379 | 1661 | 1664 | 1664 | 1661 | 2 |
| 212 | 20240903 | 151600 | 985230054 | 1661 | 1664 | 1664 | 1660 | 31 |
| 213 | 20240903 | 151500 | 985178540 | 1660 | 1665 | 1665 | 1660 | 35 |
| 214 | 20240903 | 151400 | 985120328 | 1660 | 1662 | 1665 | 1658 | 654 |
| 215 | 20240903 | 151300 | 984032944 | 1658 | 1662 | 1663 | 1656 | 54 |
| 216 | 20240903 | 151200 | 983943260 | 1656 | 1655 | 1663 | 1655 | 664 |
| 217 | 20240903 | 151100 | 982840295 | 1652 | 1652 | 1652 | 1652 | 0 |
| 218 | 20240903 | 151000 | 982840295 | 1652 | 1651 | 1661 | 1651 | 1353 |
| 219 | 20240903 | 150900 | 980593152 | 1651 | 1661 | 1661 | 1651 | 2040 |
| 220 | 20240903 | 150800 | 977224752 | 1651 | 1650 | 1661 | 1650 | 1111 |
| 221 | 20240903 | 150700 | 975388031 | 1650 | 1649 | 1660 | 1649 | 203 |
| 222 | 20240903 | 150600 | 975053271 | 1647 | 1647 | 1661 | 1646 | 20 |
| 223 | 20240903 | 150500 | 975020334 | 1662 | 1650 | 1662 | 1646 | 6074 |
| 224 | 20240903 | 150400 | 964998510 | 1646 | 1664 | 1664 | 1646 | 54500 |
| 225 | 20240903 | 150300 | 875267411 | 1664 | 1667 | 1668 | 1664 | 31 |
| 226 | 20240903 | 150200 | 875215793 | 1664 | 1664 | 1664 | 1664 | 950 |
| 227 | 20240903 | 150100 | 873634993 | 1665 | 1665 | 1665 | 1665 | 1089 |
| 228 | 20240903 | 150000 | 871821808 | 1665 | 1667 | 1670 | 1665 | 147 |
| 229 | 20240903 | 145900 | 871576423 | 1665 | 1665 | 1665 | 1665 | 0 |
| 230 | 20240903 | 145800 | 871576423 | 1665 | 1667 | 1670 | 1665 | 52 |
| 231 | 20240903 | 145700 | 871489730 | 1665 | 1667 | 1667 | 1665 | 7 |
| 232 | 20240903 | 145600 | 871478063 | 1665 | 1664 | 1666 | 1664 | 3626 |
| 233 | 20240903 | 145500 | 865444175 | 1664 | 1665 | 1665 | 1664 | 104 |
| 234 | 20240903 | 145400 | 865271017 | 1665 | 1665 | 1670 | 1664 | 163 |
| 235 | 20240903 | 145300 | 864999208 | 1664 | 1668 | 1668 | 1664 | 116 |
| 236 | 20240903 | 145200 | 864806046 | 1665 | 1664 | 1668 | 1664 | 1583 |
| 237 | 20240903 | 145100 | 862171809 | 1651 | 1651 | 1651 | 1651 | 0 |
| 238 | 20240903 | 145000 | 862171809 | 1651 | 1656 | 1665 | 1650 | 1002 |
| 239 | 20240903 | 144900 | 860516115 | 1653 | 1655 | 1655 | 1653 | 820 |
| 240 | 20240903 | 144800 | 859160015 | 1654 | 1666 | 1666 | 1654 | 9904 |
| 241 | 20240903 | 144700 | 842747165 | 1666 | 1666 | 1669 | 1666 | 531 |
| 242 | 20240903 | 144600 | 841862116 | 1668 | 1666 | 1669 | 1666 | 111 |
| 243 | 20240903 | 144500 | 841677167 | 1666 | 1668 | 1669 | 1665 | 254 |
| 244 | 20240903 | 144400 | 841253912 | 1665 | 1673 | 1673 | 1665 | 348 |
| 245 | 20240903 | 144300 | 840672644 | 1670 | 1672 | 1672 | 1670 | 665 |
| 246 | 20240903 | 144200 | 839562034 | 1672 | 1670 | 1673 | 1670 | 63 |
| 247 | 20240903 | 144100 | 839456694 | 1674 | 1671 | 1675 | 1670 | 1719 |
| 248 | 20240903 | 144000 | 836578045 | 1670 | 1667 | 1670 | 1665 | 397 |
| 249 | 20240903 | 143900 | 835916290 | 1665 | 1665 | 1665 | 1665 | 1038 |
| 250 | 20240903 | 143800 | 834188020 | 1665 | 1667 | 1675 | 1663 | 5027 |
| 251 | 20240903 | 143700 | 825772094 | 1663 | 1667 | 1668 | 1663 | 98 |
| 252 | 20240903 | 143600 | 825608674 | 1667 | 1661 | 1667 | 1661 | 1732 |
| 253 | 20240903 | 143500 | 822729161 | 1661 | 1654 | 1661 | 1654 | 2103 |
| 254 | 20240903 | 143400 | 819238579 | 1661 | 1655 | 1661 | 1653 | 34 |
| 255 | 20240903 | 143300 | 819182256 | 1668 | 1658 | 1668 | 1652 | 6762 |
| 256 | 20240903 | 143200 | 807974875 | 1658 | 1658 | 1666 | 1657 | 8590 |
| 257 | 20240903 | 143100 | 793719244 | 1649 | 1646 | 1657 | 1646 | 3866 |
| 258 | 20240903 | 143000 | 787335797 | 1646 | 1643 | 1656 | 1643 | 1215 |
| 259 | 20240903 | 142900 | 785326955 | 1642 | 1651 | 1653 | 1640 | 1690 |
| 260 | 20240903 | 142800 | 782540408 | 1638 | 1632 | 1663 | 1632 | 24807 |
| 261 | 20240903 | 142700 | 741834480 | 1632 | 1659 | 1666 | 1631 | 68400 |
| 262 | 20240903 | 142600 | 629261985 | 1660 | 1662 | 1662 | 1660 | 1457 |
| 263 | 20240903 | 142500 | 626843170 | 1660 | 1660 | 1660 | 1660 | 200 |
| 264 | 20240903 | 142400 | 626511170 | 1660 | 1660 | 1660 | 1660 | 0 |
| 265 | 20240903 | 142300 | 626511170 | 1660 | 1665 | 1670 | 1658 | 30222 |
| 266 | 20240903 | 142200 | 576331188 | 1674 | 1674 | 1674 | 1665 | 402 |
| 267 | 20240903 | 142100 | 575658258 | 1674 | 1674 | 1674 | 1674 | 1 |
| 268 | 20240903 | 142000 | 575656584 | 1664 | 1664 | 1664 | 1664 | 1 |
| 269 | 20240903 | 141900 | 575654920 | 1674 | 1663 | 1674 | 1663 | 1174 |
| 270 | 20240903 | 141800 | 573702512 | 1674 | 1674 | 1675 | 1662 | 20025 |
| 271 | 20240903 | 141700 | 540370998 | 1674 | 1674 | 1674 | 1674 | 0 |
| 272 | 20240903 | 141600 | 540370998 | 1674 | 1674 | 1674 | 1674 | 0 |
| 273 | 20240903 | 141500 | 540370998 | 1674 | 1674 | 1674 | 1674 | 436 |
| 274 | 20240903 | 141400 | 539641134 | 1675 | 1675 | 1675 | 1675 | 1 |
| 275 | 20240903 | 141300 | 539639459 | 1674 | 1674 | 1674 | 1674 | 0 |
| 276 | 20240903 | 141200 | 539639459 | 1674 | 1674 | 1674 | 1674 | 0 |
| 277 | 20240903 | 141100 | 539639459 | 1674 | 1674 | 1674 | 1674 | 0 |
| 278 | 20240903 | 141000 | 539639459 | 1674 | 1674 | 1674 | 1674 | 122 |
| 279 | 20240903 | 140900 | 539435231 | 1674 | 1674 | 1674 | 1674 | 0 |
| 280 | 20240903 | 140800 | 539435231 | 1674 | 1674 | 1674 | 1674 | 0 |
| 281 | 20240903 | 140700 | 539435231 | 1674 | 1674 | 1674 | 1674 | 0 |
| 282 | 20240903 | 140600 | 539435231 | 1674 | 1674 | 1674 | 1674 | 0 |
| 283 | 20240903 | 140500 | 539435231 | 1674 | 1674 | 1674 | 1674 | 0 |
| 284 | 20240903 | 140400 | 539435231 | 1674 | 1674 | 1674 | 1674 | 76 |
| 285 | 20240903 | 140300 | 539308007 | 1673 | 1673 | 1673 | 1673 | 10 |
| 286 | 20240903 | 140200 | 539291277 | 1672 | 1672 | 1672 | 1672 | 854 |
| 287 | 20240903 | 140100 | 537863389 | 1672 | 1672 | 1672 | 1672 | 0 |
| 288 | 20240903 | 140000 | 537863389 | 1672 | 1672 | 1672 | 1672 | 1001 |
| 289 | 20240903 | 135900 | 536189717 | 1665 | 1665 | 1665 | 1665 | 0 |
| 290 | 20240903 | 135800 | 536189717 | 1665 | 1665 | 1665 | 1665 | 243 |
| 291 | 20240903 | 135700 | 535785122 | 1672 | 1672 | 1672 | 1672 | 0 |
| 292 | 20240903 | 135600 | 535785122 | 1672 | 1672 | 1672 | 1672 | 1 |
| 293 | 20240903 | 135500 | 535783450 | 1665 | 1665 | 1665 | 1665 | 0 |
| 294 | 20240903 | 135400 | 535783450 | 1665 | 1672 | 1672 | 1665 | 7001 |
| 295 | 20240903 | 135300 | 524125749 | 1666 | 1667 | 1667 | 1666 | 200 |
| 296 | 20240903 | 135200 | 523792389 | 1672 | 1672 | 1672 | 1672 | 0 |
| 297 | 20240903 | 135100 | 523792389 | 1672 | 1672 | 1672 | 1672 | 0 |
| 298 | 20240903 | 135000 | 523792389 | 1672 | 1672 | 1672 | 1672 | 1 |
| 299 | 20240903 | 134900 | 523790717 | 1666 | 1671 | 1671 | 1666 | 16000 |
| 300 | 20240903 | 134800 | 497122104 | 1672 | 1672 | 1672 | 1672 | 0 |
| 301 | 20240903 | 134700 | 497122104 | 1672 | 1672 | 1672 | 1672 | 100 |
| 302 | 20240903 | 134600 | 496954904 | 1672 | 1672 | 1672 | 1672 | 178 |
| 303 | 20240903 | 134500 | 496657288 | 1672 | 1675 | 1675 | 1672 | 561 |
| 304 | 20240903 | 134400 | 495719243 | 1674 | 1674 | 1674 | 1674 | 92 |
| 305 | 20240903 | 134300 | 495565235 | 1676 | 1675 | 1676 | 1675 | 26 |
| 306 | 20240903 | 134200 | 495521684 | 1675 | 1676 | 1676 | 1675 | 50 |
| 307 | 20240903 | 134100 | 495437912 | 1676 | 1676 | 1676 | 1676 | 18 |
| 308 | 20240903 | 134000 | 495407744 | 1680 | 1680 | 1680 | 1680 | 0 |
| 309 | 20240903 | 133900 | 495407744 | 1680 | 1680 | 1680 | 1680 | 0 |
| 310 | 20240903 | 133800 | 495407744 | 1680 | 1680 | 1680 | 1680 | 0 |
| 311 | 20240903 | 133700 | 495407744 | 1680 | 1680 | 1680 | 1680 | 0 |
| 312 | 20240903 | 133600 | 495407744 | 1680 | 1680 | 1680 | 1680 | 0 |
| 313 | 20240903 | 133500 | 495407744 | 1680 | 1680 | 1680 | 1680 | 1 |
| 314 | 20240903 | 133400 | 495406064 | 1680 | 1680 | 1680 | 1680 | 0 |
| 315 | 20240903 | 133300 | 495406064 | 1680 | 1680 | 1680 | 1680 | 500 |
| 316 | 20240903 | 133200 | 494566064 | 1684 | 1684 | 1684 | 1684 | 0 |
| 317 | 20240903 | 133100 | 494566064 | 1684 | 1684 | 1684 | 1684 | 0 |
| 318 | 20240903 | 133000 | 494566064 | 1684 | 1684 | 1684 | 1684 | 0 |
| 319 | 20240903 | 132900 | 494566064 | 1684 | 1684 | 1684 | 1684 | 8 |
| 320 | 20240903 | 132800 | 494552592 | 1685 | 1685 | 1685 | 1685 | 0 |
| 321 | 20240903 | 132700 | 494552592 | 1685 | 1683 | 1685 | 1683 | 13 |
| 322 | 20240903 | 132600 | 494530690 | 1669 | 1676 | 1676 | 1669 | 53 |
| 323 | 20240903 | 132500 | 494441875 | 1666 | 1667 | 1668 | 1666 | 2278 |
| 324 | 20240903 | 132400 | 490645548 | 1668 | 1668 | 1668 | 1666 | 1646 |
| 325 | 20240903 | 132300 | 487901150 | 1667 | 1668 | 1668 | 1667 | 399 |
| 326 | 20240903 | 132200 | 487235864 | 1668 | 1670 | 1670 | 1668 | 674 |
| 327 | 20240903 | 132100 | 486111406 | 1670 | 1670 | 1670 | 1669 | 3362 |
| 328 | 20240903 | 132000 | 480498209 | 1670 | 1677 | 1677 | 1670 | 18392 |
| 329 | 20240903 | 131900 | 449732203 | 1677 | 1677 | 1677 | 1677 | 0 |
| 330 | 20240903 | 131800 | 449732203 | 1677 | 1677 | 1677 | 1677 | 1000 |
| 331 | 20240903 | 131700 | 448055203 | 1681 | 1681 | 1681 | 1681 | 0 |
| 332 | 20240903 | 131600 | 448055203 | 1681 | 1681 | 1681 | 1681 | 1 |
| 333 | 20240903 | 131500 | 448053522 | 1677 | 1678 | 1678 | 1677 | 4300 |
| 334 | 20240903 | 131400 | 440842099 | 1678 | 1678 | 1678 | 1678 | 518 |
| 335 | 20240903 | 131300 | 439972895 | 1682 | 1682 | 1682 | 1682 | 0 |
| 336 | 20240903 | 131200 | 439972895 | 1682 | 1678 | 1682 | 1678 | 58 |
| 337 | 20240903 | 131100 | 439875563 | 1683 | 1678 | 1683 | 1678 | 1908 |
| 338 | 20240903 | 131000 | 436673929 | 1683 | 1679 | 1683 | 1678 | 1054 |
| 339 | 20240903 | 130900 | 434904189 | 1679 | 1684 | 1684 | 1679 | 1601 |
| 340 | 20240903 | 130800 | 432216105 | 1679 | 1679 | 1679 | 1679 | 0 |
| 341 | 20240903 | 130700 | 432216105 | 1679 | 1680 | 1685 | 1679 | 2429 |
| 342 | 20240903 | 130600 | 428128553 | 1685 | 1685 | 1685 | 1685 | 0 |
| 343 | 20240903 | 130500 | 428128553 | 1685 | 1685 | 1685 | 1685 | 0 |
| 344 | 20240903 | 130400 | 428128553 | 1685 | 1680 | 1685 | 1680 | 231 |
| 345 | 20240903 | 130300 | 427739583 | 1680 | 1680 | 1680 | 1680 | 0 |
| 346 | 20240903 | 130200 | 427739583 | 1680 | 1680 | 1680 | 1680 | 0 |
| 347 | 20240903 | 130100 | 427739583 | 1680 | 1681 | 1681 | 1680 | 550 |
| 348 | 20240903 | 130000 | 426815492 | 1687 | 1687 | 1687 | 1687 | 0 |
| 349 | 20240903 | 125900 | 426815492 | 1687 | 1687 | 1687 | 1687 | 0 |
| 350 | 20240903 | 125800 | 426815492 | 1687 | 1687 | 1687 | 1687 | 1 |
| 351 | 20240903 | 125700 | 426813805 | 1687 | 1687 | 1687 | 1687 | 0 |
| 352 | 20240903 | 125600 | 426813805 | 1687 | 1687 | 1687 | 1687 | 0 |
| 353 | 20240903 | 125500 | 426813805 | 1687 | 1687 | 1687 | 1687 | 0 |
| 354 | 20240903 | 125400 | 426813805 | 1687 | 1687 | 1687 | 1687 | 0 |
| 355 | 20240903 | 125300 | 426813805 | 1687 | 1687 | 1687 | 1687 | 301 |
| 356 | 20240903 | 125200 | 426306018 | 1687 | 1687 | 1687 | 1687 | 0 |
| 357 | 20240903 | 125100 | 426306018 | 1687 | 1687 | 1687 | 1687 | 0 |
| 358 | 20240903 | 125000 | 426306018 | 1687 | 1687 | 1687 | 1687 | 1 |
| 359 | 20240903 | 124900 | 426304331 | 1680 | 1682 | 1682 | 1680 | 1500 |
| 360 | 20240903 | 124800 | 423783250 | 1687 | 1687 | 1687 | 1687 | 0 |
| 361 | 20240903 | 124700 | 423783250 | 1687 | 1687 | 1687 | 1687 | 0 |
| 362 | 20240903 | 124600 | 423783250 | 1687 | 1687 | 1687 | 1687 | 0 |
| 363 | 20240903 | 124500 | 423783250 | 1687 | 1687 | 1687 | 1687 | 0 |
| 364 | 20240903 | 124400 | 423783250 | 1687 | 1687 | 1687 | 1687 | 1 |
| 365 | 20240903 | 124300 | 423781563 | 1681 | 1681 | 1681 | 1681 | 500 |
| 366 | 20240903 | 124200 | 422941063 | 1681 | 1681 | 1681 | 1681 | 300 |
| 367 | 20240903 | 124100 | 422436763 | 1688 | 1688 | 1688 | 1688 | 0 |
| 368 | 20240903 | 124000 | 422436763 | 1688 | 1688 | 1688 | 1688 | 0 |
| 369 | 20240903 | 123900 | 422436763 | 1688 | 1688 | 1688 | 1688 | 0 |
| 370 | 20240903 | 123800 | 422436763 | 1688 | 1688 | 1688 | 1688 | 0 |
| 371 | 20240903 | 123700 | 422436763 | 1688 | 1688 | 1688 | 1688 | 0 |
| 372 | 20240903 | 123600 | 422436763 | 1688 | 1688 | 1688 | 1688 | 1 |
| 373 | 20240903 | 123500 | 422435075 | 1681 | 1681 | 1681 | 1681 | 2 |
| 374 | 20240903 | 123400 | 422431713 | 1683 | 1683 | 1683 | 1683 | 59 |
| 375 | 20240903 | 123300 | 422332416 | 1684 | 1684 | 1684 | 1684 | 11 |
| 376 | 20240903 | 123200 | 422313892 | 1685 | 1685 | 1685 | 1685 | 100 |
| 377 | 20240903 | 123100 | 422145392 | 1685 | 1685 | 1685 | 1685 | 1 |
| 378 | 20240903 | 123000 | 422143707 | 1681 | 1681 | 1681 | 1681 | 0 |
| 379 | 20240903 | 122900 | 422143707 | 1681 | 1681 | 1681 | 1681 | 0 |
| 380 | 20240903 | 122800 | 422143707 | 1681 | 1681 | 1681 | 1681 | 0 |
| 381 | 20240903 | 122700 | 422143707 | 1681 | 1681 | 1681 | 1681 | 0 |
| 382 | 20240903 | 122600 | 422143707 | 1681 | 1681 | 1681 | 1681 | 24 |
| 383 | 20240903 | 122500 | 422103363 | 1681 | 1681 | 1681 | 1681 | 3500 |
| 384 | 20240903 | 122400 | 416219863 | 1687 | 1687 | 1687 | 1687 | 102 |
| 385 | 20240903 | 122300 | 416047789 | 1687 | 1687 | 1687 | 1687 | 0 |
| 386 | 20240903 | 122200 | 416047789 | 1687 | 1681 | 1687 | 1681 | 74 |
| 387 | 20240903 | 122100 | 415923389 | 1688 | 1688 | 1688 | 1688 | 1 |
| 388 | 20240903 | 122000 | 415921701 | 1688 | 1688 | 1688 | 1688 | 0 |
| 389 | 20240903 | 121900 | 415921701 | 1688 | 1688 | 1688 | 1688 | 20 |
| 390 | 20240903 | 121800 | 415887941 | 1681 | 1680 | 1681 | 1680 | 2448 |
| 391 | 20240903 | 121700 | 411773301 | 1681 | 1681 | 1681 | 1681 | 47 |
| 392 | 20240903 | 121600 | 411694294 | 1681 | 1681 | 1681 | 1681 | 18 |
| 393 | 20240903 | 121500 | 411664036 | 1685 | 1685 | 1685 | 1685 | 0 |
| 394 | 20240903 | 121400 | 411664036 | 1685 | 1685 | 1685 | 1685 | 79 |
| 395 | 20240903 | 121300 | 411530921 | 1685 | 1682 | 1685 | 1681 | 5723 |
| 396 | 20240903 | 121200 | 401889587 | 1682 | 1682 | 1682 | 1682 | 0 |
| 397 | 20240903 | 121100 | 401889587 | 1682 | 1682 | 1682 | 1682 | 0 |
| 398 | 20240903 | 121000 | 401889587 | 1682 | 1682 | 1682 | 1682 | 0 |
| 399 | 20240903 | 120900 | 401889587 | 1682 | 1682 | 1682 | 1681 | 748 |
| 400 | 20240903 | 120800 | 400631464 | 1682 | 1682 | 1682 | 1682 | 0 |
| 401 | 20240903 | 120700 | 400631464 | 1682 | 1682 | 1682 | 1682 | 0 |
| 402 | 20240903 | 120600 | 400631464 | 1682 | 1682 | 1682 | 1682 | 0 |
| 403 | 20240903 | 120500 | 400631464 | 1682 | 1682 | 1682 | 1682 | 1000 |
| 404 | 20240903 | 120400 | 398949464 | 1682 | 1682 | 1682 | 1682 | 0 |
| 405 | 20240903 | 120300 | 398949464 | 1682 | 1682 | 1682 | 1682 | 0 |
| 406 | 20240903 | 120200 | 398949464 | 1682 | 1682 | 1682 | 1682 | 1 |
| 407 | 20240903 | 120100 | 398947782 | 1681 | 1681 | 1681 | 1681 | 0 |
| 408 | 20240903 | 120000 | 398947782 | 1681 | 1681 | 1681 | 1681 | 0 |
| 409 | 20240903 | 115900 | 398947782 | 1681 | 1681 | 1681 | 1681 | 90 |
| 410 | 20240903 | 115800 | 398796492 | 1681 | 1688 | 1688 | 1681 | 29 |
| 411 | 20240903 | 115700 | 398747716 | 1683 | 1683 | 1683 | 1683 | 0 |
| 412 | 20240903 | 115600 | 398747716 | 1683 | 1683 | 1683 | 1683 | 0 |
| 413 | 20240903 | 115500 | 398747716 | 1683 | 1688 | 1688 | 1683 | 46 |
| 414 | 20240903 | 115400 | 398670158 | 1688 | 1688 | 1688 | 1688 | 0 |
| 415 | 20240903 | 115300 | 398670158 | 1688 | 1688 | 1688 | 1688 | 0 |
| 416 | 20240903 | 115200 | 398670158 | 1688 | 1688 | 1688 | 1688 | 0 |
| 417 | 20240903 | 115100 | 398670158 | 1688 | 1688 | 1688 | 1688 | 0 |
| 418 | 20240903 | 115000 | 398670158 | 1688 | 1689 | 1689 | 1688 | 351 |
| 419 | 20240903 | 114900 | 398077424 | 1689 | 1690 | 1690 | 1689 | 300 |
| 420 | 20240903 | 114800 | 397570462 | 1692 | 1692 | 1692 | 1692 | 0 |
| 421 | 20240903 | 114700 | 397570462 | 1692 | 1692 | 1692 | 1692 | 0 |
| 422 | 20240903 | 114600 | 397570462 | 1692 | 1692 | 1692 | 1692 | 0 |
| 423 | 20240903 | 114500 | 397570462 | 1692 | 1692 | 1692 | 1692 | 0 |
| 424 | 20240903 | 114400 | 397570462 | 1692 | 1692 | 1692 | 1692 | 1 |
| 425 | 20240903 | 114300 | 397568770 | 1691 | 1691 | 1691 | 1691 | 243 |
| 426 | 20240903 | 114200 | 397157857 | 1692 | 1692 | 1692 | 1692 | 116 |
| 427 | 20240903 | 114100 | 396961585 | 1692 | 1692 | 1692 | 1692 | 0 |
| 428 | 20240903 | 114000 | 396961585 | 1692 | 1692 | 1692 | 1692 | 0 |
| 429 | 20240903 | 113900 | 396961585 | 1692 | 1692 | 1692 | 1692 | 0 |
| 430 | 20240903 | 113800 | 396961585 | 1692 | 1693 | 1693 | 1692 | 400 |
| 431 | 20240903 | 113700 | 396284485 | 1695 | 1695 | 1695 | 1695 | 34 |
| 432 | 20240903 | 113600 | 396226855 | 1695 | 1697 | 1697 | 1695 | 265 |
| 433 | 20240903 | 113500 | 395777480 | 1697 | 1693 | 1698 | 1693 | 2231 |
| 434 | 20240903 | 113400 | 391995635 | 1692 | 1686 | 1692 | 1686 | 3475 |
| 435 | 20240903 | 113300 | 386125960 | 1686 | 1685 | 1686 | 1680 | 10001 |
| 436 | 20240903 | 113200 | 369323784 | 1686 | 1686 | 1686 | 1686 | 13 |
| 437 | 20240903 | 113100 | 369301866 | 1686 | 1686 | 1686 | 1686 | 0 |
| 438 | 20240903 | 113000 | 369301866 | 1686 | 1685 | 1686 | 1685 | 4227 |
| 439 | 20240903 | 112900 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 440 | 20240903 | 112800 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 441 | 20240903 | 112700 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 442 | 20240903 | 112600 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 443 | 20240903 | 112500 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 444 | 20240903 | 112400 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 445 | 20240903 | 112300 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 446 | 20240903 | 112200 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 447 | 20240903 | 112100 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 448 | 20240903 | 112000 | 362179370 | 1685 | 1685 | 1685 | 1685 | 0 |
| 449 | 20240903 | 111900 | 362179370 | 1685 | 1685 | 1685 | 1685 | 1 |
| 450 | 20240903 | 111800 | 362177685 | 1678 | 1679 | 1679 | 1678 | 55 |
| 451 | 20240903 | 111700 | 362085391 | 1685 | 1685 | 1685 | 1685 | 0 |
| 452 | 20240903 | 111600 | 362085391 | 1685 | 1685 | 1685 | 1685 | 0 |
| 453 | 20240903 | 111500 | 362085391 | 1685 | 1685 | 1685 | 1685 | 443 |
| 454 | 20240903 | 111400 | 361338936 | 1685 | 1685 | 1685 | 1685 | 0 |
| 455 | 20240903 | 111300 | 361338936 | 1685 | 1683 | 1685 | 1678 | 316 |
| 456 | 20240903 | 111200 | 360807380 | 1683 | 1685 | 1685 | 1683 | 383 |
| 457 | 20240903 | 111100 | 360162417 | 1684 | 1684 | 1684 | 1684 | 246 |
| 458 | 20240903 | 111000 | 359748153 | 1684 | 1684 | 1684 | 1684 | 0 |
| 459 | 20240903 | 110900 | 359748153 | 1684 | 1684 | 1684 | 1684 | 7 |
| 460 | 20240903 | 110800 | 359736365 | 1685 | 1685 | 1685 | 1685 | 2 |
| 461 | 20240903 | 110700 | 359732995 | 1682 | 1682 | 1682 | 1682 | 1 |
| 462 | 20240903 | 110600 | 359731313 | 1685 | 1684 | 1685 | 1684 | 7 |
| 463 | 20240903 | 110500 | 359719519 | 1685 | 1685 | 1685 | 1685 | 0 |
| 464 | 20240903 | 110400 | 359719519 | 1685 | 1685 | 1685 | 1685 | 1 |
| 465 | 20240903 | 110300 | 359717834 | 1685 | 1685 | 1685 | 1685 | 593 |
| 466 | 20240903 | 110200 | 358718629 | 1685 | 1685 | 1685 | 1685 | 1 |
| 467 | 20240903 | 110100 | 358716944 | 1679 | 1685 | 1685 | 1679 | 200 |
| 468 | 20240903 | 110000 | 358380544 | 1685 | 1685 | 1685 | 1685 | 0 |
| 469 | 20240903 | 105900 | 358380544 | 1685 | 1685 | 1685 | 1685 | 0 |
| 470 | 20240903 | 105800 | 358380544 | 1685 | 1685 | 1685 | 1685 | 2 |
| 471 | 20240903 | 105700 | 358377174 | 1677 | 1678 | 1678 | 1677 | 800 |
| 472 | 20240903 | 105600 | 357035572 | 1677 | 1677 | 1677 | 1677 | 0 |
| 473 | 20240903 | 105500 | 357035572 | 1677 | 1678 | 1678 | 1677 | 500 |
| 474 | 20240903 | 105400 | 356197047 | 1687 | 1687 | 1687 | 1687 | 0 |
| 475 | 20240903 | 105300 | 356197047 | 1687 | 1676 | 1687 | 1676 | 201 |
| 476 | 20240903 | 105200 | 355860160 | 1676 | 1676 | 1676 | 1676 | 0 |
| 477 | 20240903 | 105100 | 355860160 | 1676 | 1676 | 1676 | 1676 | 0 |
| 478 | 20240903 | 105000 | 355860160 | 1676 | 1677 | 1677 | 1676 | 396 |
| 479 | 20240903 | 104900 | 355196440 | 1676 | 1681 | 1681 | 1675 | 3000 |
| 480 | 20240903 | 104800 | 350166732 | 1682 | 1687 | 1687 | 1682 | 5502 |
| 481 | 20240903 | 104700 | 340887361 | 1687 | 1687 | 1687 | 1687 | 28 |
| 482 | 20240903 | 104600 | 340840125 | 1688 | 1688 | 1688 | 1688 | 0 |
| 483 | 20240903 | 104500 | 340840125 | 1688 | 1688 | 1688 | 1688 | 0 |
| 484 | 20240903 | 104400 | 340840125 | 1688 | 1688 | 1688 | 1688 | 0 |
| 485 | 20240903 | 104300 | 340840125 | 1688 | 1688 | 1688 | 1688 | 5 |
| 486 | 20240903 | 104200 | 340831685 | 1691 | 1691 | 1691 | 1691 | 0 |
| 487 | 20240903 | 104100 | 340831685 | 1691 | 1691 | 1691 | 1691 | 0 |
| 488 | 20240903 | 104000 | 340831685 | 1691 | 1691 | 1691 | 1691 | 0 |
| 489 | 20240903 | 103900 | 340831685 | 1691 | 1691 | 1691 | 1691 | 0 |
| 490 | 20240903 | 103800 | 340831685 | 1691 | 1691 | 1691 | 1691 | 1 |
| 491 | 20240903 | 103700 | 340829994 | 1682 | 1682 | 1682 | 1682 | 100 |
| 492 | 20240903 | 103600 | 340661794 | 1681 | 1681 | 1681 | 1681 | 0 |
| 493 | 20240903 | 103500 | 340661794 | 1681 | 1681 | 1681 | 1681 | 0 |
| 494 | 20240903 | 103400 | 340661794 | 1681 | 1681 | 1681 | 1681 | 0 |
| 495 | 20240903 | 103300 | 340661794 | 1681 | 1682 | 1682 | 1681 | 18 |
| 496 | 20240903 | 103200 | 340631526 | 1694 | 1694 | 1694 | 1694 | 69 |
| 497 | 20240903 | 103100 | 340514640 | 1695 | 1694 | 1695 | 1694 | 300 |
| 498 | 20240903 | 103000 | 340006342 | 1695 | 1695 | 1695 | 1695 | 0 |
| 499 | 20240903 | 102900 | 340006342 | 1695 | 1695 | 1695 | 1695 | 0 |
| 500 | 20240903 | 102800 | 340006342 | 1695 | 1689 | 1695 | 1689 | 709 |
| 501 | 20240903 | 102700 | 338807775 | 1689 | 1687 | 1690 | 1687 | 204 |
| 502 | 20240903 | 102600 | 338463307 | 1678 | 1678 | 1678 | 1678 | 0 |
| 503 | 20240903 | 102500 | 338463307 | 1678 | 1678 | 1678 | 1678 | 18 |
| 504 | 20240903 | 102400 | 338433103 | 1690 | 1678 | 1690 | 1678 | 74 |
| 505 | 20240903 | 102300 | 338308895 | 1678 | 1679 | 1679 | 1678 | 2358 |
| 506 | 20240903 | 102200 | 334351611 | 1679 | 1679 | 1679 | 1679 | 0 |
| 507 | 20240903 | 102100 | 334351611 | 1679 | 1695 | 1697 | 1679 | 4 |
| 508 | 20240903 | 102000 | 334344860 | 1679 | 1695 | 1697 | 1678 | 56 |
| 509 | 20240903 | 101900 | 334249995 | 1678 | 1694 | 1697 | 1678 | 24 |
| 510 | 20240903 | 101800 | 334209361 | 1678 | 1681 | 1697 | 1676 | 105 |
| 511 | 20240903 | 101700 | 334031873 | 1681 | 1683 | 1700 | 1677 | 3117 |
| 512 | 20240903 | 101600 | 328771147 | 1672 | 1677 | 1677 | 1672 | 24124 |
| 513 | 20240903 | 101500 | 288373860 | 1677 | 1682 | 1682 | 1677 | 6000 |
| 514 | 20240903 | 101400 | 278305726 | 1679 | 1684 | 1684 | 1679 | 10178 |
| 515 | 20240903 | 101300 | 261207214 | 1681 | 1681 | 1681 | 1681 | 1 |
| 516 | 20240903 | 101200 | 261205533 | 1680 | 1683 | 1683 | 1680 | 24 |
| 517 | 20240903 | 101100 | 261165201 | 1681 | 1684 | 1685 | 1681 | 3461 |
| 518 | 20240903 | 101000 | 255346644 | 1681 | 1684 | 1684 | 1681 | 265 |
| 519 | 20240903 | 100900 | 254900907 | 1684 | 1684 | 1684 | 1684 | 0 |
| 520 | 20240903 | 100800 | 254900907 | 1684 | 1684 | 1684 | 1684 | 100 |
| 521 | 20240903 | 100700 | 254732507 | 1684 | 1684 | 1684 | 1684 | 1 |
| 522 | 20240903 | 100600 | 254730823 | 1684 | 1683 | 1684 | 1683 | 2 |
| 523 | 20240903 | 100500 | 254727456 | 1682 | 1683 | 1683 | 1682 | 4 |
| 524 | 20240903 | 100400 | 254720726 | 1680 | 1685 | 1685 | 1680 | 1202 |
| 525 | 20240903 | 100300 | 252701356 | 1686 | 1686 | 1686 | 1680 | 20468 |
| 526 | 20240903 | 100200 | 218298149 | 1685 | 1685 | 1685 | 1685 | 0 |
| 527 | 20240903 | 100100 | 218298149 | 1685 | 1699 | 1699 | 1685 | 7907 |
| 528 | 20240903 | 100000 | 204968865 | 1688 | 1688 | 1688 | 1685 | 6042 |
| 529 | 20240903 | 095900 | 194772685 | 1700 | 1698 | 1700 | 1687 | 1528 |
| 530 | 20240903 | 095800 | 192181909 | 1698 | 1698 | 1698 | 1698 | 3 |
| 531 | 20240903 | 095700 | 192176815 | 1687 | 1692 | 1692 | 1687 | 10383 |
| 532 | 20240903 | 095600 | 174609579 | 1692 | 1688 | 1692 | 1688 | 172 |
| 533 | 20240903 | 095500 | 174318969 | 1687 | 1687 | 1687 | 1687 | 0 |
| 534 | 20240903 | 095400 | 174318969 | 1687 | 1687 | 1688 | 1687 | 3041 |
| 535 | 20240903 | 095300 | 169186979 | 1687 | 1688 | 1688 | 1687 | 25 |
| 536 | 20240903 | 095200 | 169144782 | 1689 | 1693 | 1693 | 1689 | 4023 |
| 537 | 20240903 | 095100 | 162339185 | 1698 | 1698 | 1698 | 1698 | 1 |
| 538 | 20240903 | 095000 | 162337487 | 1692 | 1695 | 1695 | 1692 | 727 |
| 539 | 20240903 | 094900 | 161106682 | 1695 | 1696 | 1696 | 1695 | 985 |
| 540 | 20240903 | 094800 | 159436622 | 1697 | 1698 | 1699 | 1697 | 3549 |
| 541 | 20240903 | 094700 | 153413952 | 1699 | 1700 | 1700 | 1698 | 1219 |
| 542 | 20240903 | 094600 | 151344003 | 1700 | 1698 | 1700 | 1698 | 580 |
| 543 | 20240903 | 094500 | 150359003 | 1700 | 1700 | 1700 | 1700 | 88 |
| 544 | 20240903 | 094400 | 150209403 | 1700 | 1700 | 1700 | 1700 | 11 |
| 545 | 20240903 | 094300 | 150190703 | 1699 | 1699 | 1699 | 1699 | 130 |
| 546 | 20240903 | 094200 | 149969833 | 1704 | 1704 | 1704 | 1704 | 1 |
| 547 | 20240903 | 094100 | 149968129 | 1699 | 1701 | 1701 | 1699 | 2512 |
| 548 | 20240903 | 094000 | 145697721 | 1699 | 1704 | 1704 | 1699 | 303 |
| 549 | 20240903 | 093900 | 145182818 | 1704 | 1704 | 1704 | 1704 | 10 |
| 550 | 20240903 | 093800 | 145165778 | 1699 | 1700 | 1704 | 1699 | 1004 |
| 551 | 20240903 | 093700 | 143459110 | 1700 | 1703 | 1705 | 1700 | 2001 |
| 552 | 20240903 | 093600 | 140057000 | 1705 | 1704 | 1705 | 1704 | 61 |
| 553 | 20240903 | 093500 | 139953021 | 1705 | 1705 | 1705 | 1705 | 0 |
| 554 | 20240903 | 093400 | 139953021 | 1705 | 1705 | 1705 | 1705 | 279 |
| 555 | 20240903 | 093300 | 139477326 | 1705 | 1705 | 1705 | 1704 | 6 |
| 556 | 20240903 | 093200 | 139467097 | 1707 | 1707 | 1707 | 1707 | 26 |
| 557 | 20240903 | 093100 | 139422715 | 1708 | 1708 | 1708 | 1708 | 0 |
| 558 | 20240903 | 093000 | 139422715 | 1708 | 1708 | 1708 | 1708 | 1 |
| 559 | 20240903 | 092900 | 139421007 | 1699 | 1701 | 1701 | 1699 | 1500 |
| 560 | 20240903 | 092800 | 136872293 | 1700 | 1711 | 1711 | 1700 | 4000 |
| 561 | 20240903 | 092700 | 130056688 | 1712 | 1712 | 1712 | 1712 | 0 |
| 562 | 20240903 | 092600 | 130056688 | 1712 | 1714 | 1720 | 1712 | 1520 |
| 563 | 20240903 | 092500 | 127452278 | 1722 | 1722 | 1723 | 1722 | 450 |
| 564 | 20240903 | 092400 | 126677236 | 1713 | 1713 | 1724 | 1713 | 214 |
| 565 | 20240903 | 092300 | 126308585 | 1713 | 1720 | 1725 | 1709 | 3090 |
| 566 | 20240903 | 092200 | 121010519 | 1722 | 1720 | 1725 | 1720 | 5467 |
| 567 | 20240903 | 092100 | 111599879 | 1720 | 1715 | 1720 | 1715 | 2241 |
| 568 | 20240903 | 092000 | 107749022 | 1714 | 1714 | 1714 | 1714 | 860 |
| 569 | 20240903 | 091900 | 106274982 | 1715 | 1716 | 1716 | 1714 | 350 |
| 570 | 20240903 | 091800 | 105674435 | 1716 | 1716 | 1716 | 1716 | 0 |
| 571 | 20240903 | 091700 | 105674435 | 1716 | 1714 | 1716 | 1714 | 1100 |
| 572 | 20240903 | 091600 | 103788152 | 1699 | 1714 | 1715 | 1697 | 681 |
| 573 | 20240903 | 091500 | 102621000 | 1714 | 1698 | 1714 | 1698 | 624 |
| 574 | 20240903 | 091400 | 101551608 | 1716 | 1685 | 1716 | 1685 | 11506 |
| 575 | 20240903 | 091300 | 81981217 | 1697 | 1686 | 1697 | 1686 | 173 |
| 576 | 20240903 | 091200 | 81688519 | 1692 | 1691 | 1692 | 1691 | 2040 |
| 577 | 20240903 | 091100 | 78237190 | 1685 | 1685 | 1685 | 1685 | 7602 |
| 578 | 20240903 | 091000 | 65427820 | 1682 | 1686 | 1687 | 1682 | 4071 |
| 579 | 20240903 | 090900 | 58561877 | 1692 | 1693 | 1693 | 1684 | 11382 |
| 580 | 20240903 | 090800 | 39357171 | 1693 | 1699 | 1699 | 1693 | 3547 |
| 581 | 20240903 | 090700 | 33348157 | 1700 | 1701 | 1701 | 1700 | 2800 |
| 582 | 20240903 | 090600 | 28588156 | 1701 | 1704 | 1716 | 1701 | 1052 |
| 583 | 20240903 | 090500 | 26796436 | 1707 | 1707 | 1707 | 1707 | 2500 |
| 584 | 20240903 | 090400 | 22528936 | 1707 | 1710 | 1710 | 1707 | 2147 |
| 585 | 20240903 | 090300 | 18858730 | 1710 | 1719 | 1720 | 1710 | 3348 |
| 586 | 20240903 | 090200 | 13124456 | 1722 | 1716 | 1724 | 1710 | 312 |
| 587 | 20240903 | 090100 | 12587264 | 1709 | 1734 | 1745 | 1709 | 3187 |
| 588 | 20240903 | 090000 | 7082563 | 1734 | 1700 | 1734 | 1700 | 4128 |