30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 183500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 3 | 20240905 | 183400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 4 | 20240905 | 183300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 5 | 20240905 | 183200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 6 | 20240905 | 183100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 7 | 20240905 | 183000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 8 | 20240905 | 182900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 9 | 20240905 | 182800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 10 | 20240905 | 182700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 11 | 20240905 | 182600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 12 | 20240905 | 182500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 13 | 20240905 | 182400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 14 | 20240905 | 182300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 15 | 20240905 | 182200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 16 | 20240905 | 182100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 17 | 20240905 | 182000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 18 | 20240905 | 181900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 19 | 20240905 | 181800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 20 | 20240905 | 181700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 21 | 20240905 | 181600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 22 | 20240905 | 181500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 23 | 20240905 | 181400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 24 | 20240905 | 181300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 25 | 20240905 | 181200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 26 | 20240905 | 181100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 27 | 20240905 | 181000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 28 | 20240905 | 180900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 29 | 20240905 | 180800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 30 | 20240905 | 180700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 31 | 20240905 | 180600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 32 | 20240905 | 180500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 33 | 20240905 | 180400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 34 | 20240905 | 180300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 35 | 20240905 | 180200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 36 | 20240905 | 180100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 37 | 20240905 | 180000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 38 | 20240905 | 175900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 39 | 20240905 | 175800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 40 | 20240905 | 175700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 41 | 20240905 | 175600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 42 | 20240905 | 175500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 43 | 20240905 | 175400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 44 | 20240905 | 175300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 45 | 20240905 | 175200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 46 | 20240905 | 175100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 47 | 20240905 | 175000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 48 | 20240905 | 174900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 49 | 20240905 | 174800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 50 | 20240905 | 174700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 51 | 20240905 | 174600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 52 | 20240905 | 174500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 53 | 20240905 | 174400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 54 | 20240905 | 174300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 55 | 20240905 | 174200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 56 | 20240905 | 174100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 57 | 20240905 | 174000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 58 | 20240905 | 173900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 59 | 20240905 | 173800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 60 | 20240905 | 173700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 61 | 20240905 | 173600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 62 | 20240905 | 173500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 63 | 20240905 | 173400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 64 | 20240905 | 173300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 65 | 20240905 | 173200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 66 | 20240905 | 173100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 67 | 20240905 | 173000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 68 | 20240905 | 172900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 69 | 20240905 | 172800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 70 | 20240905 | 172700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 71 | 20240905 | 172600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 72 | 20240905 | 172500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 73 | 20240905 | 172400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 74 | 20240905 | 172300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 75 | 20240905 | 172200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 76 | 20240905 | 172100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 77 | 20240905 | 172000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 78 | 20240905 | 171900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 79 | 20240905 | 171800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 80 | 20240905 | 171700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 81 | 20240905 | 171600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 82 | 20240905 | 171500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 83 | 20240905 | 171400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 84 | 20240905 | 171300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 85 | 20240905 | 171200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 86 | 20240905 | 171100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 87 | 20240905 | 171000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 88 | 20240905 | 170900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 89 | 20240905 | 170800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 90 | 20240905 | 170700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 91 | 20240905 | 170600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 92 | 20240905 | 170500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 93 | 20240905 | 170400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 94 | 20240905 | 170300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 95 | 20240905 | 170200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 96 | 20240905 | 170100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 97 | 20240905 | 170000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 98 | 20240905 | 165900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 99 | 20240905 | 165800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 100 | 20240905 | 165700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 101 | 20240905 | 165600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 102 | 20240905 | 165500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 103 | 20240905 | 165400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 104 | 20240905 | 165300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 105 | 20240905 | 165200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 106 | 20240905 | 165100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 107 | 20240905 | 165000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 108 | 20240905 | 164900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 109 | 20240905 | 164800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 110 | 20240905 | 164700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 111 | 20240905 | 164600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 112 | 20240905 | 164500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 113 | 20240905 | 164400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 114 | 20240905 | 164300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 115 | 20240905 | 164200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 116 | 20240905 | 164100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 117 | 20240905 | 164000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 118 | 20240905 | 163900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 119 | 20240905 | 163800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 120 | 20240905 | 163700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 121 | 20240905 | 163600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 122 | 20240905 | 163500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 123 | 20240905 | 163400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 124 | 20240905 | 163300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 125 | 20240905 | 163200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 126 | 20240905 | 163100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 127 | 20240905 | 163000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 128 | 20240905 | 162900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 129 | 20240905 | 162800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 130 | 20240905 | 162700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 131 | 20240905 | 162600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 132 | 20240905 | 162500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 133 | 20240905 | 162400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 134 | 20240905 | 162300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 135 | 20240905 | 162200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 136 | 20240905 | 162100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 137 | 20240905 | 162000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 138 | 20240905 | 161900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 139 | 20240905 | 161800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 140 | 20240905 | 161700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 141 | 20240905 | 161600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 142 | 20240905 | 161500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 143 | 20240905 | 161400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 144 | 20240905 | 161300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 145 | 20240905 | 161200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 146 | 20240905 | 161100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 147 | 20240905 | 161000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 148 | 20240905 | 160900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 149 | 20240905 | 160800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 150 | 20240905 | 160700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 151 | 20240905 | 160600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 152 | 20240905 | 160500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 153 | 20240905 | 160400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 154 | 20240905 | 160300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 155 | 20240905 | 160200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 156 | 20240905 | 160100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 157 | 20240905 | 160000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 158 | 20240905 | 155900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 159 | 20240905 | 155800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 160 | 20240905 | 155700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 161 | 20240905 | 155600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 162 | 20240905 | 155500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 163 | 20240905 | 155400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 164 | 20240905 | 155300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 165 | 20240905 | 155200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 166 | 20240905 | 155100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 167 | 20240905 | 155000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 168 | 20240905 | 154900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 169 | 20240905 | 154800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 170 | 20240905 | 154700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 171 | 20240905 | 154600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 172 | 20240905 | 154500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 173 | 20240905 | 154400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 174 | 20240905 | 154300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 175 | 20240905 | 154200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 176 | 20240905 | 154100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 177 | 20240905 | 154000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 178 | 20240905 | 153900 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 179 | 20240905 | 153800 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 180 | 20240905 | 153700 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 181 | 20240905 | 153600 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 182 | 20240905 | 153500 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 183 | 20240905 | 153400 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 184 | 20240905 | 153300 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 185 | 20240905 | 153200 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 186 | 20240905 | 153100 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 0 |
| 187 | 20240905 | 153000 | 2659613040 | 15920 | 15920 | 15920 | 15920 | 3805 |
| 188 | 20240905 | 152900 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 189 | 20240905 | 152800 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 190 | 20240905 | 152700 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 191 | 20240905 | 152600 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 192 | 20240905 | 152500 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 193 | 20240905 | 152400 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 194 | 20240905 | 152300 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 195 | 20240905 | 152200 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 196 | 20240905 | 152100 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 197 | 20240905 | 152000 | 2599037440 | 15920 | 15920 | 15920 | 15920 | 0 |
| 198 | 20240905 | 151900 | 2599037440 | 15920 | 16020 | 16020 | 15920 | 168 |
| 199 | 20240905 | 151800 | 2596352070 | 16000 | 16000 | 16000 | 15990 | 2801 |
| 200 | 20240905 | 151700 | 2551537180 | 15990 | 15960 | 15990 | 15960 | 1163 |
| 201 | 20240905 | 151600 | 2532950750 | 15930 | 15990 | 15990 | 15930 | 816 |
| 202 | 20240905 | 151500 | 2519946630 | 15990 | 15960 | 15990 | 15960 | 243 |
| 203 | 20240905 | 151400 | 2516062810 | 15960 | 15960 | 15980 | 15950 | 1163 |
| 204 | 20240905 | 151300 | 2497502930 | 15950 | 15960 | 15970 | 15950 | 268 |
| 205 | 20240905 | 151200 | 2493225560 | 15960 | 15960 | 16000 | 15960 | 566 |
| 206 | 20240905 | 151100 | 2484192160 | 15970 | 15960 | 16000 | 15930 | 6769 |
| 207 | 20240905 | 151000 | 2375904400 | 15960 | 15990 | 16000 | 15960 | 2445 |
| 208 | 20240905 | 150900 | 2336792440 | 16010 | 15970 | 16010 | 15970 | 256 |
| 209 | 20240905 | 150800 | 2332699880 | 15960 | 15990 | 16000 | 15960 | 272 |
| 210 | 20240905 | 150700 | 2328353720 | 16000 | 15980 | 16000 | 15980 | 682 |
| 211 | 20240905 | 150600 | 2317445070 | 15980 | 15960 | 15990 | 15960 | 244 |
| 212 | 20240905 | 150500 | 2313546290 | 15960 | 15990 | 15990 | 15950 | 493 |
| 213 | 20240905 | 150400 | 2305670810 | 15990 | 15920 | 15990 | 15900 | 749 |
| 214 | 20240905 | 150300 | 2293719020 | 15920 | 15940 | 15970 | 15920 | 293 |
| 215 | 20240905 | 150200 | 2289046810 | 16000 | 15930 | 16000 | 15930 | 361 |
| 216 | 20240905 | 150100 | 2283283880 | 15930 | 15930 | 15930 | 15930 | 28 |
| 217 | 20240905 | 150000 | 2282837840 | 15940 | 16020 | 16020 | 15940 | 758 |
| 218 | 20240905 | 145900 | 2270737570 | 16050 | 15980 | 16060 | 15980 | 1097 |
| 219 | 20240905 | 145800 | 2253150100 | 15960 | 15960 | 15960 | 15960 | 1 |
| 220 | 20240905 | 145700 | 2253134140 | 15990 | 15920 | 16030 | 15920 | 1964 |
| 221 | 20240905 | 145600 | 2221758330 | 15920 | 15900 | 15920 | 15890 | 308 |
| 222 | 20240905 | 145500 | 2216855870 | 15880 | 15920 | 15930 | 15880 | 410 |
| 223 | 20240905 | 145400 | 2210340200 | 15910 | 15910 | 15940 | 15870 | 744 |
| 224 | 20240905 | 145300 | 2198501530 | 15930 | 15860 | 15930 | 15860 | 707 |
| 225 | 20240905 | 145200 | 2187279750 | 15830 | 15850 | 15860 | 15830 | 705 |
| 226 | 20240905 | 145100 | 2176111390 | 15850 | 15850 | 15850 | 15850 | 185 |
| 227 | 20240905 | 145000 | 2173179140 | 15850 | 15830 | 15850 | 15830 | 239 |
| 228 | 20240905 | 144900 | 2169394510 | 15840 | 15790 | 15890 | 15790 | 4870 |
| 229 | 20240905 | 144800 | 2092400880 | 15780 | 15730 | 15790 | 15730 | 1945 |
| 230 | 20240905 | 144700 | 2061716220 | 15730 | 15740 | 15750 | 15730 | 239 |
| 231 | 20240905 | 144600 | 2057953320 | 15740 | 15730 | 15740 | 15730 | 53 |
| 232 | 20240905 | 144500 | 2057119550 | 15730 | 15700 | 15730 | 15640 | 1427 |
| 233 | 20240905 | 144400 | 2034739640 | 15710 | 15710 | 15720 | 15710 | 336 |
| 234 | 20240905 | 144300 | 2029460960 | 15720 | 15700 | 15720 | 15700 | 377 |
| 235 | 20240905 | 144200 | 2023540690 | 15700 | 15670 | 15700 | 15650 | 1876 |
| 236 | 20240905 | 144100 | 1994143600 | 15680 | 15670 | 15690 | 15670 | 287 |
| 237 | 20240905 | 144000 | 1989645230 | 15680 | 15680 | 15690 | 15670 | 394 |
| 238 | 20240905 | 143900 | 1983469980 | 15690 | 15690 | 15700 | 15680 | 130 |
| 239 | 20240905 | 143800 | 1981430330 | 15690 | 15690 | 15690 | 15680 | 124 |
| 240 | 20240905 | 143700 | 1979485690 | 15690 | 15650 | 15690 | 15650 | 23 |
| 241 | 20240905 | 143600 | 1979125280 | 15660 | 15630 | 15660 | 15630 | 723 |
| 242 | 20240905 | 143500 | 1967824000 | 15620 | 15630 | 15630 | 15620 | 7 |
| 243 | 20240905 | 143400 | 1967714630 | 15620 | 15620 | 15640 | 15610 | 33 |
| 244 | 20240905 | 143300 | 1967199220 | 15610 | 15610 | 15640 | 15610 | 223 |
| 245 | 20240905 | 143200 | 1963716100 | 15610 | 15600 | 15610 | 15600 | 79 |
| 246 | 20240905 | 143100 | 1962483580 | 15600 | 15590 | 15600 | 15590 | 23 |
| 247 | 20240905 | 143000 | 1962124980 | 15590 | 15590 | 15590 | 15590 | 0 |
| 248 | 20240905 | 142900 | 1962124980 | 15590 | 15590 | 15590 | 15590 | 89 |
| 249 | 20240905 | 142800 | 1960737470 | 15600 | 15600 | 15600 | 15600 | 236 |
| 250 | 20240905 | 142700 | 1957055870 | 15600 | 15590 | 15600 | 15590 | 153 |
| 251 | 20240905 | 142600 | 1954670370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 252 | 20240905 | 142500 | 1954670370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 253 | 20240905 | 142400 | 1954670370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 254 | 20240905 | 142300 | 1954670370 | 15590 | 15590 | 15590 | 15590 | 0 |
| 255 | 20240905 | 142200 | 1954670370 | 15590 | 15580 | 15590 | 15580 | 2068 |
| 256 | 20240905 | 142100 | 1922450910 | 15600 | 15600 | 15600 | 15600 | 108 |
| 257 | 20240905 | 142000 | 1920766110 | 15610 | 15600 | 15610 | 15600 | 110 |
| 258 | 20240905 | 141900 | 1919050060 | 15600 | 15600 | 15600 | 15600 | 0 |
| 259 | 20240905 | 141800 | 1919050060 | 15600 | 15600 | 15600 | 15600 | 1 |
| 260 | 20240905 | 141700 | 1919034460 | 15600 | 15590 | 15600 | 15590 | 103 |
| 261 | 20240905 | 141600 | 1917428260 | 15600 | 15600 | 15600 | 15600 | 38 |
| 262 | 20240905 | 141500 | 1916835460 | 15600 | 15580 | 15600 | 15580 | 89 |
| 263 | 20240905 | 141400 | 1915448050 | 15580 | 15580 | 15580 | 15580 | 23 |
| 264 | 20240905 | 141300 | 1915089710 | 15580 | 15580 | 15580 | 15570 | 33 |
| 265 | 20240905 | 141200 | 1914575650 | 15580 | 15570 | 15580 | 15570 | 68 |
| 266 | 20240905 | 141100 | 1913516510 | 15580 | 15580 | 15580 | 15560 | 44 |
| 267 | 20240905 | 141000 | 1912831050 | 15590 | 15600 | 15600 | 15590 | 134 |
| 268 | 20240905 | 140900 | 1910741640 | 15590 | 15600 | 15600 | 15590 | 34 |
| 269 | 20240905 | 140800 | 1910211260 | 15600 | 15590 | 15600 | 15590 | 386 |
| 270 | 20240905 | 140700 | 1904192950 | 15590 | 15570 | 15600 | 15560 | 465 |
| 271 | 20240905 | 140600 | 1896948270 | 15580 | 15550 | 15580 | 15550 | 709 |
| 272 | 20240905 | 140500 | 1885920700 | 15550 | 15550 | 15550 | 15540 | 249 |
| 273 | 20240905 | 140400 | 1882050050 | 15550 | 15560 | 15580 | 15550 | 449 |
| 274 | 20240905 | 140300 | 1875064070 | 15580 | 15590 | 15600 | 15570 | 370 |
| 275 | 20240905 | 140200 | 1869299240 | 15600 | 15590 | 15600 | 15590 | 30 |
| 276 | 20240905 | 140100 | 1868831490 | 15600 | 15600 | 15600 | 15590 | 37 |
| 277 | 20240905 | 140000 | 1868254340 | 15590 | 15590 | 15590 | 15590 | 2 |
| 278 | 20240905 | 135900 | 1868223160 | 15590 | 15590 | 15600 | 15580 | 49 |
| 279 | 20240905 | 135800 | 1867459200 | 15610 | 15600 | 15610 | 15600 | 117 |
| 280 | 20240905 | 135700 | 1865633520 | 15600 | 15620 | 15620 | 15590 | 119 |
| 281 | 20240905 | 135600 | 1863777200 | 15620 | 15610 | 15620 | 15610 | 31 |
| 282 | 20240905 | 135500 | 1863293250 | 15610 | 15610 | 15610 | 15610 | 90 |
| 283 | 20240905 | 135400 | 1861888350 | 15610 | 15620 | 15620 | 15610 | 30 |
| 284 | 20240905 | 135300 | 1861419760 | 15620 | 15610 | 15620 | 15610 | 35 |
| 285 | 20240905 | 135200 | 1860873370 | 15620 | 15600 | 15620 | 15600 | 94 |
| 286 | 20240905 | 135100 | 1859406280 | 15600 | 15590 | 15600 | 15590 | 32 |
| 287 | 20240905 | 135000 | 1858907110 | 15600 | 15590 | 15600 | 15590 | 34 |
| 288 | 20240905 | 134900 | 1858377000 | 15600 | 15600 | 15600 | 15600 | 0 |
| 289 | 20240905 | 134800 | 1858377000 | 15600 | 15590 | 15600 | 15580 | 302 |
| 290 | 20240905 | 134700 | 1853669760 | 15580 | 15620 | 15620 | 15580 | 826 |
| 291 | 20240905 | 134600 | 1840796430 | 15620 | 15620 | 15620 | 15620 | 12 |
| 292 | 20240905 | 134500 | 1840608990 | 15620 | 15620 | 15620 | 15620 | 23 |
| 293 | 20240905 | 134400 | 1840249730 | 15620 | 15610 | 15620 | 15610 | 54 |
| 294 | 20240905 | 134300 | 1839406770 | 15610 | 15610 | 15620 | 15610 | 97 |
| 295 | 20240905 | 134200 | 1837892380 | 15630 | 15620 | 15630 | 15620 | 32 |
| 296 | 20240905 | 134100 | 1837392480 | 15620 | 15630 | 15630 | 15620 | 142 |
| 297 | 20240905 | 134000 | 1835173230 | 15640 | 15640 | 15640 | 15640 | 26 |
| 298 | 20240905 | 133900 | 1834766590 | 15640 | 15650 | 15660 | 15640 | 81 |
| 299 | 20240905 | 133800 | 1833499360 | 15650 | 15650 | 15650 | 15650 | 30 |
| 300 | 20240905 | 133700 | 1833029860 | 15650 | 15650 | 15650 | 15650 | 29 |
| 301 | 20240905 | 133600 | 1832576010 | 15650 | 15650 | 15650 | 15650 | 6 |
| 302 | 20240905 | 133500 | 1832482110 | 15650 | 15650 | 15650 | 15650 | 1 |
| 303 | 20240905 | 133400 | 1832466460 | 15650 | 15620 | 15660 | 15620 | 271 |
| 304 | 20240905 | 133300 | 1828231400 | 15620 | 15640 | 15640 | 15620 | 59 |
| 305 | 20240905 | 133200 | 1827309450 | 15640 | 15650 | 15650 | 15640 | 29 |
| 306 | 20240905 | 133100 | 1826855630 | 15640 | 15590 | 15650 | 15590 | 306 |
| 307 | 20240905 | 133000 | 1822084490 | 15590 | 15590 | 15590 | 15580 | 31 |
| 308 | 20240905 | 132900 | 1821601210 | 15580 | 15560 | 15580 | 15560 | 76 |
| 309 | 20240905 | 132800 | 1820418610 | 15560 | 15550 | 15560 | 15540 | 127 |
| 310 | 20240905 | 132700 | 1818443930 | 15550 | 15580 | 15580 | 15550 | 853 |
| 311 | 20240905 | 132600 | 1805171650 | 15580 | 15590 | 15590 | 15580 | 346 |
| 312 | 20240905 | 132500 | 1799779160 | 15600 | 15600 | 15600 | 15600 | 37 |
| 313 | 20240905 | 132400 | 1799201960 | 15600 | 15600 | 15600 | 15600 | 24 |
| 314 | 20240905 | 132300 | 1798827560 | 15610 | 15610 | 15610 | 15610 | 25 |
| 315 | 20240905 | 132200 | 1798437310 | 15610 | 15610 | 15610 | 15610 | 20 |
| 316 | 20240905 | 132100 | 1798125110 | 15600 | 15610 | 15610 | 15590 | 1098 |
| 317 | 20240905 | 132000 | 1781004770 | 15610 | 15610 | 15610 | 15610 | 21 |
| 318 | 20240905 | 131900 | 1780676960 | 15600 | 15600 | 15600 | 15600 | 1 |
| 319 | 20240905 | 131800 | 1780661360 | 15590 | 15640 | 15640 | 15590 | 358 |
| 320 | 20240905 | 131700 | 1775073550 | 15610 | 15620 | 15630 | 15610 | 171 |
| 321 | 20240905 | 131600 | 1772402540 | 15630 | 15610 | 15630 | 15610 | 15 |
| 322 | 20240905 | 131500 | 1772168370 | 15600 | 15590 | 15600 | 15590 | 130 |
| 323 | 20240905 | 131400 | 1770141660 | 15580 | 15590 | 15590 | 15580 | 200 |
| 324 | 20240905 | 131300 | 1767025310 | 15590 | 15590 | 15590 | 15590 | 0 |
| 325 | 20240905 | 131200 | 1767025310 | 15590 | 15590 | 15590 | 15590 | 34 |
| 326 | 20240905 | 131100 | 1766495250 | 15590 | 15570 | 15610 | 15570 | 285 |
| 327 | 20240905 | 131000 | 1762055480 | 15580 | 15580 | 15580 | 15580 | 2 |
| 328 | 20240905 | 130900 | 1762024320 | 15590 | 15590 | 15590 | 15590 | 0 |
| 329 | 20240905 | 130800 | 1762024320 | 15590 | 15540 | 15590 | 15540 | 126 |
| 330 | 20240905 | 130700 | 1760064040 | 15540 | 15540 | 15560 | 15540 | 468 |
| 331 | 20240905 | 130600 | 1752791260 | 15530 | 15610 | 15610 | 15530 | 810 |
| 332 | 20240905 | 130500 | 1740199160 | 15620 | 15630 | 15630 | 15620 | 3 |
| 333 | 20240905 | 130400 | 1740152280 | 15630 | 15580 | 15630 | 15580 | 227 |
| 334 | 20240905 | 130300 | 1736610720 | 15580 | 15550 | 15580 | 15550 | 842 |
| 335 | 20240905 | 130200 | 1723503530 | 15550 | 15580 | 15580 | 15550 | 18 |
| 336 | 20240905 | 130100 | 1723223510 | 15570 | 15570 | 15580 | 15560 | 44 |
| 337 | 20240905 | 130000 | 1722538710 | 15580 | 15540 | 15580 | 15530 | 99 |
| 338 | 20240905 | 125900 | 1720999840 | 15560 | 15550 | 15560 | 15530 | 167 |
| 339 | 20240905 | 125800 | 1718404380 | 15560 | 15560 | 15590 | 15560 | 247 |
| 340 | 20240905 | 125700 | 1714560600 | 15550 | 15570 | 15580 | 15550 | 143 |
| 341 | 20240905 | 125600 | 1712335040 | 15590 | 15570 | 15590 | 15570 | 109 |
| 342 | 20240905 | 125500 | 1710636830 | 15570 | 15550 | 15570 | 15540 | 940 |
| 343 | 20240905 | 125400 | 1696005930 | 15540 | 15540 | 15570 | 15540 | 88 |
| 344 | 20240905 | 125300 | 1694638160 | 15540 | 15540 | 15540 | 15540 | 34 |
| 345 | 20240905 | 125200 | 1694109800 | 15520 | 15550 | 15550 | 15520 | 555 |
| 346 | 20240905 | 125100 | 1685494080 | 15550 | 15560 | 15570 | 15550 | 15 |
| 347 | 20240905 | 125000 | 1685260650 | 15550 | 15550 | 15560 | 15550 | 7 |
| 348 | 20240905 | 124900 | 1685151770 | 15560 | 15550 | 15560 | 15530 | 743 |
| 349 | 20240905 | 124800 | 1673606270 | 15550 | 15550 | 15550 | 15550 | 64 |
| 350 | 20240905 | 124700 | 1672611070 | 15560 | 15550 | 15560 | 15550 | 56 |
| 351 | 20240905 | 124600 | 1671740260 | 15550 | 15550 | 15550 | 15550 | 5 |
| 352 | 20240905 | 124500 | 1671662510 | 15540 | 15540 | 15540 | 15540 | 88 |
| 353 | 20240905 | 124400 | 1670294990 | 15540 | 15540 | 15540 | 15540 | 15 |
| 354 | 20240905 | 124300 | 1670061890 | 15540 | 15540 | 15540 | 15520 | 411 |
| 355 | 20240905 | 124200 | 1663679220 | 15560 | 15540 | 15560 | 15540 | 6 |
| 356 | 20240905 | 124100 | 1663585880 | 15560 | 15550 | 15560 | 15550 | 188 |
| 357 | 20240905 | 124000 | 1660661110 | 15550 | 15560 | 15560 | 15550 | 692 |
| 358 | 20240905 | 123900 | 1649900500 | 15550 | 15560 | 15560 | 15550 | 282 |
| 359 | 20240905 | 123800 | 1645513380 | 15580 | 15570 | 15580 | 15570 | 100 |
| 360 | 20240905 | 123700 | 1643956370 | 15580 | 15600 | 15610 | 15580 | 130 |
| 361 | 20240905 | 123600 | 1641929940 | 15610 | 15580 | 15610 | 15580 | 74 |
| 362 | 20240905 | 123500 | 1640776720 | 15560 | 15560 | 15570 | 15550 | 815 |
| 363 | 20240905 | 123400 | 1628093410 | 15560 | 15580 | 15580 | 15560 | 10 |
| 364 | 20240905 | 123300 | 1627937650 | 15560 | 15600 | 15600 | 15550 | 1941 |
| 365 | 20240905 | 123200 | 1597696370 | 15600 | 15600 | 15600 | 15600 | 0 |
| 366 | 20240905 | 123100 | 1597696370 | 15600 | 15600 | 15610 | 15600 | 82 |
| 367 | 20240905 | 123000 | 1596416670 | 15610 | 15620 | 15620 | 15610 | 19 |
| 368 | 20240905 | 122900 | 1596120000 | 15610 | 15620 | 15620 | 15610 | 89 |
| 369 | 20240905 | 122800 | 1594729830 | 15620 | 15620 | 15620 | 15620 | 46 |
| 370 | 20240905 | 122700 | 1594011310 | 15600 | 15610 | 15610 | 15580 | 1349 |
| 371 | 20240905 | 122600 | 1572970560 | 15600 | 15620 | 15620 | 15600 | 529 |
| 372 | 20240905 | 122500 | 1564713690 | 15620 | 15600 | 15640 | 15600 | 411 |
| 373 | 20240905 | 122400 | 1558295040 | 15610 | 15620 | 15620 | 15610 | 145 |
| 374 | 20240905 | 122300 | 1556031410 | 15630 | 15600 | 15640 | 15600 | 889 |
| 375 | 20240905 | 122200 | 1542150780 | 15600 | 15660 | 15660 | 15600 | 2451 |
| 376 | 20240905 | 122100 | 1503879180 | 15660 | 15660 | 15660 | 15660 | 101 |
| 377 | 20240905 | 122000 | 1502297520 | 15640 | 15650 | 15650 | 15640 | 287 |
| 378 | 20240905 | 121900 | 1497805980 | 15660 | 15670 | 15670 | 15660 | 209 |
| 379 | 20240905 | 121800 | 1494532990 | 15670 | 15680 | 15680 | 15670 | 270 |
| 380 | 20240905 | 121700 | 1490302080 | 15680 | 15680 | 15680 | 15680 | 81 |
| 381 | 20240905 | 121600 | 1489032000 | 15690 | 15690 | 15690 | 15690 | 25 |
| 382 | 20240905 | 121500 | 1488639750 | 15690 | 15680 | 15690 | 15680 | 6 |
| 383 | 20240905 | 121400 | 1488545630 | 15680 | 15700 | 15700 | 15680 | 127 |
| 384 | 20240905 | 121300 | 1486552700 | 15700 | 15690 | 15700 | 15690 | 26 |
| 385 | 20240905 | 121200 | 1486144510 | 15700 | 15690 | 15700 | 15690 | 155 |
| 386 | 20240905 | 121100 | 1483711560 | 15670 | 15680 | 15690 | 15670 | 340 |
| 387 | 20240905 | 121000 | 1478381920 | 15660 | 15660 | 15680 | 15660 | 129 |
| 388 | 20240905 | 120900 | 1476361430 | 15660 | 15700 | 15700 | 15650 | 399 |
| 389 | 20240905 | 120800 | 1470108130 | 15690 | 15690 | 15690 | 15690 | 1 |
| 390 | 20240905 | 120700 | 1470092440 | 15700 | 15720 | 15720 | 15700 | 220 |
| 391 | 20240905 | 120600 | 1466636290 | 15720 | 15720 | 15720 | 15720 | 485 |
| 392 | 20240905 | 120500 | 1459012090 | 15720 | 15720 | 15720 | 15720 | 46 |
| 393 | 20240905 | 120400 | 1458288970 | 15740 | 15740 | 15740 | 15740 | 10 |
| 394 | 20240905 | 120300 | 1458131570 | 15740 | 15720 | 15740 | 15710 | 474 |
| 395 | 20240905 | 120200 | 1450679990 | 15730 | 15720 | 15740 | 15720 | 982 |
| 396 | 20240905 | 120100 | 1435232740 | 15730 | 15750 | 15750 | 15730 | 117 |
| 397 | 20240905 | 120000 | 1433391140 | 15750 | 15750 | 15750 | 15750 | 0 |
| 398 | 20240905 | 115900 | 1433391140 | 15750 | 15750 | 15750 | 15750 | 634 |
| 399 | 20240905 | 115800 | 1423405640 | 15750 | 15750 | 15750 | 15750 | 112 |
| 400 | 20240905 | 115700 | 1421641640 | 15760 | 15770 | 15770 | 15750 | 261 |
| 401 | 20240905 | 115600 | 1417528580 | 15770 | 15780 | 15780 | 15770 | 130 |
| 402 | 20240905 | 115500 | 1415477680 | 15770 | 15770 | 15770 | 15770 | 0 |
| 403 | 20240905 | 115400 | 1415477680 | 15770 | 15770 | 15770 | 15770 | 100 |
| 404 | 20240905 | 115300 | 1413900680 | 15780 | 15780 | 15780 | 15780 | 1 |
| 405 | 20240905 | 115200 | 1413884900 | 15780 | 15760 | 15780 | 15760 | 233 |
| 406 | 20240905 | 115100 | 1410210010 | 15760 | 15750 | 15760 | 15750 | 168 |
| 407 | 20240905 | 115000 | 1407564000 | 15740 | 15740 | 15740 | 15740 | 62 |
| 408 | 20240905 | 114900 | 1406588120 | 15740 | 15740 | 15740 | 15740 | 47 |
| 409 | 20240905 | 114800 | 1405848340 | 15740 | 15740 | 15740 | 15740 | 15 |
| 410 | 20240905 | 114700 | 1405612240 | 15740 | 15740 | 15750 | 15730 | 2243 |
| 411 | 20240905 | 114600 | 1370287690 | 15730 | 15730 | 15730 | 15730 | 30 |
| 412 | 20240905 | 114500 | 1369815790 | 15730 | 15700 | 15730 | 15700 | 100 |
| 413 | 20240905 | 114400 | 1368245720 | 15690 | 15690 | 15690 | 15690 | 0 |
| 414 | 20240905 | 114300 | 1368245720 | 15690 | 15680 | 15690 | 15680 | 456 |
| 415 | 20240905 | 114200 | 1361094520 | 15690 | 15690 | 15690 | 15690 | 100 |
| 416 | 20240905 | 114100 | 1359525520 | 15690 | 15710 | 15710 | 15690 | 566 |
| 417 | 20240905 | 114000 | 1350642610 | 15710 | 15720 | 15720 | 15710 | 101 |
| 418 | 20240905 | 113900 | 1349055200 | 15720 | 15720 | 15720 | 15720 | 3 |
| 419 | 20240905 | 113800 | 1349008040 | 15720 | 15720 | 15720 | 15720 | 0 |
| 420 | 20240905 | 113700 | 1349008040 | 15720 | 15720 | 15720 | 15720 | 65 |
| 421 | 20240905 | 113600 | 1347986240 | 15710 | 15700 | 15710 | 15700 | 149 |
| 422 | 20240905 | 113500 | 1345646340 | 15700 | 15690 | 15700 | 15690 | 468 |
| 423 | 20240905 | 113400 | 1338298750 | 15700 | 15700 | 15700 | 15700 | 63 |
| 424 | 20240905 | 113300 | 1337309650 | 15690 | 15690 | 15690 | 15690 | 10 |
| 425 | 20240905 | 113200 | 1337152750 | 15690 | 15690 | 15690 | 15690 | 122 |
| 426 | 20240905 | 113100 | 1335238570 | 15670 | 15670 | 15670 | 15670 | 22 |
| 427 | 20240905 | 113000 | 1334893830 | 15680 | 15690 | 15690 | 15680 | 237 |
| 428 | 20240905 | 112900 | 1331176000 | 15710 | 15660 | 15710 | 15660 | 241 |
| 429 | 20240905 | 112800 | 1327393770 | 15670 | 15650 | 15670 | 15630 | 1943 |
| 430 | 20240905 | 112700 | 1296961310 | 15690 | 15640 | 15690 | 15640 | 59 |
| 431 | 20240905 | 112600 | 1296036970 | 15630 | 15670 | 15670 | 15600 | 7072 |
| 432 | 20240905 | 112500 | 1185616330 | 15670 | 15670 | 15670 | 15660 | 271 |
| 433 | 20240905 | 112400 | 1181370090 | 15680 | 15690 | 15690 | 15680 | 234 |
| 434 | 20240905 | 112300 | 1177700640 | 15700 | 15720 | 15720 | 15700 | 259 |
| 435 | 20240905 | 112200 | 1173631230 | 15710 | 15710 | 15710 | 15680 | 327 |
| 436 | 20240905 | 112100 | 1168500190 | 15700 | 15710 | 15710 | 15700 | 253 |
| 437 | 20240905 | 112000 | 1164526560 | 15700 | 15710 | 15710 | 15700 | 202 |
| 438 | 20240905 | 111900 | 1161353900 | 15710 | 15710 | 15720 | 15690 | 815 |
| 439 | 20240905 | 111800 | 1148558370 | 15700 | 15710 | 15720 | 15700 | 882 |
| 440 | 20240905 | 111700 | 1134703080 | 15720 | 15720 | 15720 | 15720 | 73 |
| 441 | 20240905 | 111600 | 1133555520 | 15720 | 15720 | 15720 | 15720 | 88 |
| 442 | 20240905 | 111500 | 1132172160 | 15720 | 15720 | 15720 | 15720 | 129 |
| 443 | 20240905 | 111400 | 1130144280 | 15740 | 15730 | 15770 | 15730 | 279 |
| 444 | 20240905 | 111300 | 1125752520 | 15730 | 15730 | 15730 | 15720 | 1050 |
| 445 | 20240905 | 111200 | 1109243860 | 15740 | 15730 | 15780 | 15730 | 399 |
| 446 | 20240905 | 111100 | 1102961540 | 15730 | 15750 | 15750 | 15710 | 2085 |
| 447 | 20240905 | 111000 | 1070186560 | 15760 | 15770 | 15770 | 15760 | 290 |
| 448 | 20240905 | 110900 | 1065614970 | 15780 | 15790 | 15790 | 15780 | 447 |
| 449 | 20240905 | 110800 | 1058559310 | 15790 | 15780 | 15790 | 15780 | 147 |
| 450 | 20240905 | 110700 | 1056238800 | 15780 | 15780 | 15780 | 15780 | 178 |
| 451 | 20240905 | 110600 | 1053429960 | 15780 | 15780 | 15780 | 15770 | 323 |
| 452 | 20240905 | 110500 | 1048334780 | 15780 | 15790 | 15800 | 15780 | 167 |
| 453 | 20240905 | 110400 | 1045698640 | 15790 | 15780 | 15790 | 15780 | 230 |
| 454 | 20240905 | 110300 | 1042067240 | 15780 | 15780 | 15780 | 15780 | 3 |
| 455 | 20240905 | 110200 | 1042019900 | 15780 | 15780 | 15780 | 15780 | 101 |
| 456 | 20240905 | 110100 | 1040426120 | 15780 | 15760 | 15790 | 15760 | 1576 |
| 457 | 20240905 | 110000 | 1015569090 | 15750 | 15750 | 15750 | 15750 | 125 |
| 458 | 20240905 | 105900 | 1013600340 | 15750 | 15740 | 15750 | 15740 | 513 |
| 459 | 20240905 | 105800 | 1005525400 | 15730 | 15740 | 15740 | 15730 | 1122 |
| 460 | 20240905 | 105700 | 987875580 | 15740 | 15740 | 15740 | 15740 | 125 |
| 461 | 20240905 | 105600 | 985908080 | 15740 | 15730 | 15740 | 15730 | 1224 |
| 462 | 20240905 | 105500 | 966653140 | 15750 | 15760 | 15760 | 15730 | 1505 |
| 463 | 20240905 | 105400 | 942968230 | 15760 | 15750 | 15760 | 15750 | 86 |
| 464 | 20240905 | 105300 | 941613530 | 15740 | 15750 | 15750 | 15740 | 377 |
| 465 | 20240905 | 105200 | 935678020 | 15760 | 15760 | 15760 | 15760 | 280 |
| 466 | 20240905 | 105100 | 931265220 | 15750 | 15760 | 15760 | 15750 | 481 |
| 467 | 20240905 | 105000 | 923687870 | 15770 | 15790 | 15790 | 15770 | 115 |
| 468 | 20240905 | 104900 | 921873740 | 15800 | 15800 | 15800 | 15800 | 0 |
| 469 | 20240905 | 104800 | 921873740 | 15800 | 15800 | 15800 | 15800 | 80 |
| 470 | 20240905 | 104700 | 920609740 | 15800 | 15800 | 15800 | 15800 | 61 |
| 471 | 20240905 | 104600 | 919645940 | 15800 | 15800 | 15800 | 15800 | 0 |
| 472 | 20240905 | 104500 | 919645940 | 15800 | 15790 | 15800 | 15790 | 141 |
| 473 | 20240905 | 104400 | 917418550 | 15790 | 15790 | 15790 | 15790 | 0 |
| 474 | 20240905 | 104300 | 917418550 | 15790 | 15780 | 15790 | 15780 | 117 |
| 475 | 20240905 | 104200 | 915571620 | 15780 | 15780 | 15780 | 15780 | 1 |
| 476 | 20240905 | 104100 | 915555840 | 15790 | 15790 | 15790 | 15790 | 59 |
| 477 | 20240905 | 104000 | 914624230 | 15790 | 15800 | 15800 | 15790 | 51 |
| 478 | 20240905 | 103900 | 913818440 | 15800 | 15800 | 15800 | 15800 | 77 |
| 479 | 20240905 | 103800 | 912601840 | 15790 | 15790 | 15790 | 15790 | 40 |
| 480 | 20240905 | 103700 | 911970240 | 15800 | 15790 | 15800 | 15790 | 314 |
| 481 | 20240905 | 103600 | 907009460 | 15790 | 15780 | 15790 | 15780 | 158 |
| 482 | 20240905 | 103500 | 904514800 | 15780 | 15780 | 15780 | 15780 | 61 |
| 483 | 20240905 | 103400 | 903552220 | 15780 | 15790 | 15790 | 15780 | 69 |
| 484 | 20240905 | 103300 | 902462800 | 15790 | 15790 | 15790 | 15790 | 95 |
| 485 | 20240905 | 103200 | 900962750 | 15790 | 15790 | 15790 | 15790 | 2 |
| 486 | 20240905 | 103100 | 900931170 | 15780 | 15780 | 15780 | 15780 | 5 |
| 487 | 20240905 | 103000 | 900852270 | 15780 | 15730 | 15780 | 15730 | 197 |
| 488 | 20240905 | 102900 | 897746650 | 15730 | 15730 | 15730 | 15730 | 1 |
| 489 | 20240905 | 102800 | 897730920 | 15730 | 15730 | 15730 | 15730 | 164 |
| 490 | 20240905 | 102700 | 895151200 | 15730 | 15730 | 15730 | 15730 | 0 |
| 491 | 20240905 | 102600 | 895151200 | 15730 | 15750 | 15760 | 15730 | 509 |
| 492 | 20240905 | 102500 | 887138880 | 15760 | 15750 | 15760 | 15750 | 231 |
| 493 | 20240905 | 102400 | 883500620 | 15750 | 15760 | 15780 | 15750 | 410 |
| 494 | 20240905 | 102300 | 877041830 | 15750 | 15750 | 15750 | 15750 | 30 |
| 495 | 20240905 | 102200 | 876569330 | 15760 | 15760 | 15760 | 15760 | 50 |
| 496 | 20240905 | 102100 | 875781330 | 15760 | 15760 | 15760 | 15760 | 71 |
| 497 | 20240905 | 102000 | 874662370 | 15760 | 15760 | 15760 | 15760 | 17 |
| 498 | 20240905 | 101900 | 874394450 | 15760 | 15760 | 15800 | 15750 | 125 |
| 499 | 20240905 | 101800 | 872424760 | 15740 | 15720 | 15770 | 15710 | 81 |
| 500 | 20240905 | 101700 | 871150540 | 15720 | 15760 | 15760 | 15690 | 1819 |
| 501 | 20240905 | 101600 | 842579530 | 15720 | 15720 | 15740 | 15710 | 586 |
| 502 | 20240905 | 101500 | 833369560 | 15700 | 15740 | 15740 | 15700 | 522 |
| 503 | 20240905 | 101400 | 825164500 | 15740 | 15740 | 15750 | 15740 | 187 |
| 504 | 20240905 | 101300 | 822219940 | 15760 | 15760 | 15760 | 15760 | 0 |
| 505 | 20240905 | 101200 | 822219940 | 15760 | 15730 | 15790 | 15730 | 394 |
| 506 | 20240905 | 101100 | 816020740 | 15720 | 15760 | 15760 | 15720 | 136 |
| 507 | 20240905 | 101000 | 813879800 | 15780 | 15780 | 15790 | 15770 | 466 |
| 508 | 20240905 | 100900 | 806527130 | 15770 | 15760 | 15780 | 15760 | 56 |
| 509 | 20240905 | 100800 | 805644060 | 15760 | 15730 | 15760 | 15730 | 355 |
| 510 | 20240905 | 100700 | 800055930 | 15720 | 15750 | 15750 | 15700 | 738 |
| 511 | 20240905 | 100600 | 788443650 | 15710 | 15670 | 15750 | 15670 | 862 |
| 512 | 20240905 | 100500 | 774909310 | 15650 | 15680 | 15680 | 15650 | 955 |
| 513 | 20240905 | 100400 | 759943900 | 15680 | 15690 | 15690 | 15680 | 67 |
| 514 | 20240905 | 100300 | 758893330 | 15670 | 15670 | 15680 | 15670 | 622 |
| 515 | 20240905 | 100200 | 749146020 | 15670 | 15700 | 15700 | 15650 | 3071 |
| 516 | 20240905 | 100100 | 700978290 | 15710 | 15710 | 15720 | 15710 | 402 |
| 517 | 20240905 | 100000 | 694662160 | 15720 | 15730 | 15730 | 15720 | 334 |
| 518 | 20240905 | 095900 | 689411430 | 15730 | 15750 | 15750 | 15720 | 1508 |
| 519 | 20240905 | 095800 | 665690280 | 15770 | 15800 | 15800 | 15770 | 1171 |
| 520 | 20240905 | 095700 | 647193270 | 15800 | 15800 | 15800 | 15800 | 1 |
| 521 | 20240905 | 095600 | 647177470 | 15790 | 15790 | 15790 | 15780 | 83 |
| 522 | 20240905 | 095500 | 645867000 | 15790 | 15780 | 15790 | 15780 | 80 |
| 523 | 20240905 | 095400 | 644604530 | 15780 | 15790 | 15790 | 15780 | 65 |
| 524 | 20240905 | 095300 | 643578190 | 15790 | 15770 | 15790 | 15770 | 755 |
| 525 | 20240905 | 095200 | 631671780 | 15770 | 15760 | 15770 | 15760 | 486 |
| 526 | 20240905 | 095100 | 624011730 | 15760 | 15760 | 15760 | 15760 | 63 |
| 527 | 20240905 | 095000 | 623018850 | 15760 | 15760 | 15760 | 15760 | 78 |
| 528 | 20240905 | 094900 | 621789570 | 15750 | 15750 | 15750 | 15750 | 3 |
| 529 | 20240905 | 094800 | 621742320 | 15760 | 15730 | 15760 | 15730 | 183 |
| 530 | 20240905 | 094700 | 618863090 | 15720 | 15710 | 15750 | 15700 | 2546 |
| 531 | 20240905 | 094600 | 578838240 | 15720 | 15750 | 15750 | 15720 | 1620 |
| 532 | 20240905 | 094500 | 553351180 | 15740 | 15740 | 15750 | 15730 | 485 |
| 533 | 20240905 | 094400 | 545721100 | 15750 | 15750 | 15750 | 15740 | 74 |
| 534 | 20240905 | 094300 | 544555810 | 15750 | 15740 | 15750 | 15740 | 82 |
| 535 | 20240905 | 094200 | 543265120 | 15740 | 15750 | 15750 | 15740 | 263 |
| 536 | 20240905 | 094100 | 539124430 | 15760 | 15800 | 15800 | 15760 | 988 |
| 537 | 20240905 | 094000 | 523545680 | 15780 | 15780 | 15780 | 15780 | 44 |
| 538 | 20240905 | 093900 | 522851360 | 15780 | 15770 | 15780 | 15770 | 144 |
| 539 | 20240905 | 093800 | 520579670 | 15770 | 15770 | 15770 | 15770 | 131 |
| 540 | 20240905 | 093700 | 518513800 | 15780 | 15800 | 15800 | 15780 | 410 |
| 541 | 20240905 | 093600 | 512037590 | 15810 | 15810 | 15810 | 15810 | 75 |
| 542 | 20240905 | 093500 | 510851840 | 15810 | 15820 | 15820 | 15810 | 26 |
| 543 | 20240905 | 093400 | 510440770 | 15840 | 15720 | 15840 | 15720 | 346 |
| 544 | 20240905 | 093300 | 504986370 | 15720 | 15710 | 15720 | 15700 | 375 |
| 545 | 20240905 | 093200 | 499095220 | 15710 | 15710 | 15730 | 15700 | 1666 |
| 546 | 20240905 | 093100 | 472925200 | 15720 | 15720 | 15720 | 15720 | 958 |
| 547 | 20240905 | 093000 | 457865440 | 15730 | 15760 | 15770 | 15730 | 1976 |
| 548 | 20240905 | 092900 | 426734600 | 15770 | 15770 | 15820 | 15770 | 992 |
| 549 | 20240905 | 092800 | 411078100 | 15780 | 15840 | 15840 | 15780 | 954 |
| 550 | 20240905 | 092700 | 396007140 | 15850 | 15750 | 15850 | 15750 | 337 |
| 551 | 20240905 | 092600 | 390689320 | 15770 | 15780 | 15790 | 15770 | 310 |
| 552 | 20240905 | 092500 | 385796850 | 15730 | 15750 | 15760 | 15700 | 1890 |
| 553 | 20240905 | 092400 | 356076350 | 15760 | 15820 | 15820 | 15750 | 3424 |
| 554 | 20240905 | 092300 | 302000890 | 15830 | 15840 | 15840 | 15830 | 209 |
| 555 | 20240905 | 092200 | 298691870 | 15830 | 15850 | 15850 | 15830 | 296 |
| 556 | 20240905 | 092100 | 294004940 | 15840 | 15860 | 15860 | 15840 | 868 |
| 557 | 20240905 | 092000 | 280245810 | 15860 | 15860 | 15870 | 15850 | 278 |
| 558 | 20240905 | 091900 | 275836110 | 15860 | 15840 | 15860 | 15840 | 186 |
| 559 | 20240905 | 091800 | 272888810 | 15860 | 15880 | 15880 | 15840 | 1321 |
| 560 | 20240905 | 091700 | 251942050 | 15870 | 15900 | 15900 | 15870 | 1895 |
| 561 | 20240905 | 091600 | 221853510 | 15890 | 15900 | 15920 | 15890 | 771 |
| 562 | 20240905 | 091500 | 209594150 | 15870 | 15910 | 15930 | 15870 | 779 |
| 563 | 20240905 | 091400 | 197219800 | 15930 | 15880 | 15930 | 15880 | 1131 |
| 564 | 20240905 | 091300 | 179248190 | 15890 | 15900 | 15900 | 15890 | 915 |
| 565 | 20240905 | 091200 | 164707890 | 15900 | 15930 | 15950 | 15900 | 1926 |
| 566 | 20240905 | 091100 | 134063270 | 15930 | 15930 | 15940 | 15930 | 23 |
| 567 | 20240905 | 091000 | 133696870 | 15950 | 15930 | 15950 | 15910 | 427 |
| 568 | 20240905 | 090900 | 126898760 | 15930 | 15930 | 15930 | 15930 | 44 |
| 569 | 20240905 | 090800 | 126197840 | 15940 | 15910 | 15940 | 15910 | 318 |
| 570 | 20240905 | 090700 | 121135220 | 15920 | 15920 | 15920 | 15920 | 62 |
| 571 | 20240905 | 090600 | 120148180 | 15900 | 15900 | 15900 | 15900 | 422 |
| 572 | 20240905 | 090500 | 113438380 | 15900 | 15910 | 15940 | 15900 | 1215 |
| 573 | 20240905 | 090400 | 94115490 | 15910 | 15910 | 15960 | 15910 | 433 |
| 574 | 20240905 | 090300 | 87225760 | 15910 | 15910 | 15910 | 15910 | 814 |
| 575 | 20240905 | 090200 | 74275020 | 15910 | 15940 | 15970 | 15910 | 1171 |
| 576 | 20240905 | 090100 | 55586030 | 15970 | 15970 | 16000 | 15900 | 1214 |
| 577 | 20240905 | 090000 | 36225610 | 16070 | 15940 | 16080 | 15940 | 2118 |