30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 191700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 3 | 20240903 | 191600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 4 | 20240903 | 191500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 5 | 20240903 | 191400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 6 | 20240903 | 191300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 7 | 20240903 | 191200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 8 | 20240903 | 191100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 9 | 20240903 | 191000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 10 | 20240903 | 190900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 11 | 20240903 | 190800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 12 | 20240903 | 190700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 13 | 20240903 | 190600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 14 | 20240903 | 190500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 15 | 20240903 | 190400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 16 | 20240903 | 190300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 17 | 20240903 | 190200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 18 | 20240903 | 190100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 19 | 20240903 | 190000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 20 | 20240903 | 185900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 21 | 20240903 | 185800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 22 | 20240903 | 185700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 23 | 20240903 | 185600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 24 | 20240903 | 185500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 25 | 20240903 | 185400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 26 | 20240903 | 185300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 27 | 20240903 | 185200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 28 | 20240903 | 185100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 29 | 20240903 | 185000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 30 | 20240903 | 184900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 31 | 20240903 | 184800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 32 | 20240903 | 184700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 33 | 20240903 | 184600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 34 | 20240903 | 184500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 35 | 20240903 | 184400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 36 | 20240903 | 184300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 37 | 20240903 | 184200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 38 | 20240903 | 184100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 39 | 20240903 | 184000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 40 | 20240903 | 183900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 41 | 20240903 | 183800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 42 | 20240903 | 183700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 43 | 20240903 | 183600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 44 | 20240903 | 183500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 45 | 20240903 | 183400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 46 | 20240903 | 183300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 47 | 20240903 | 183200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 48 | 20240903 | 183100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 49 | 20240903 | 183000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 50 | 20240903 | 182900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 51 | 20240903 | 182800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 52 | 20240903 | 182700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 53 | 20240903 | 182600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 54 | 20240903 | 182500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 55 | 20240903 | 182400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 56 | 20240903 | 182300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 57 | 20240903 | 182200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 58 | 20240903 | 182100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 59 | 20240903 | 182000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 60 | 20240903 | 181900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 61 | 20240903 | 181800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 62 | 20240903 | 181700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 63 | 20240903 | 181600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 64 | 20240903 | 181500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 65 | 20240903 | 181400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 66 | 20240903 | 181300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 67 | 20240903 | 181200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 68 | 20240903 | 181100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 69 | 20240903 | 181000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 70 | 20240903 | 180900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 71 | 20240903 | 180800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 72 | 20240903 | 180700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 73 | 20240903 | 180600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 74 | 20240903 | 180500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 75 | 20240903 | 180400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 76 | 20240903 | 180300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 77 | 20240903 | 180200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 78 | 20240903 | 180100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 79 | 20240903 | 180000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 80 | 20240903 | 175900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 81 | 20240903 | 175800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 82 | 20240903 | 175700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 83 | 20240903 | 175600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 84 | 20240903 | 175500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 85 | 20240903 | 175400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 86 | 20240903 | 175300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 87 | 20240903 | 175200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 88 | 20240903 | 175100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 89 | 20240903 | 175000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 90 | 20240903 | 174900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 91 | 20240903 | 174800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 92 | 20240903 | 174700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 93 | 20240903 | 174600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 94 | 20240903 | 174500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 95 | 20240903 | 174400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 96 | 20240903 | 174300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 97 | 20240903 | 174200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 98 | 20240903 | 174100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 99 | 20240903 | 174000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 100 | 20240903 | 173900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 101 | 20240903 | 173800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 102 | 20240903 | 173700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 103 | 20240903 | 173600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 104 | 20240903 | 173500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 105 | 20240903 | 173400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 106 | 20240903 | 173300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 107 | 20240903 | 173200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 108 | 20240903 | 173100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 109 | 20240903 | 173000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 110 | 20240903 | 172900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 111 | 20240903 | 172800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 112 | 20240903 | 172700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 113 | 20240903 | 172600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 114 | 20240903 | 172500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 115 | 20240903 | 172400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 116 | 20240903 | 172300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 117 | 20240903 | 172200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 118 | 20240903 | 172100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 119 | 20240903 | 172000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 120 | 20240903 | 171900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 121 | 20240903 | 171800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 122 | 20240903 | 171700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 123 | 20240903 | 171600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 124 | 20240903 | 171500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 125 | 20240903 | 171400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 126 | 20240903 | 171300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 127 | 20240903 | 171200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 128 | 20240903 | 171100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 129 | 20240903 | 171000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 130 | 20240903 | 170900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 131 | 20240903 | 170800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 132 | 20240903 | 170700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 133 | 20240903 | 170600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 134 | 20240903 | 170500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 135 | 20240903 | 170400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 136 | 20240903 | 170300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 137 | 20240903 | 170200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 138 | 20240903 | 170100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 139 | 20240903 | 170000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 140 | 20240903 | 165900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 141 | 20240903 | 165800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 142 | 20240903 | 165700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 143 | 20240903 | 165600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 144 | 20240903 | 165500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 145 | 20240903 | 165400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 146 | 20240903 | 165300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 147 | 20240903 | 165200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 148 | 20240903 | 165100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 149 | 20240903 | 165000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 150 | 20240903 | 164900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 151 | 20240903 | 164800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 152 | 20240903 | 164700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 153 | 20240903 | 164600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 154 | 20240903 | 164500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 155 | 20240903 | 164400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 156 | 20240903 | 164300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 157 | 20240903 | 164200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 158 | 20240903 | 164100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 159 | 20240903 | 164000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 160 | 20240903 | 163900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 161 | 20240903 | 163800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 162 | 20240903 | 163700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 163 | 20240903 | 163600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 164 | 20240903 | 163500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 165 | 20240903 | 163400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 166 | 20240903 | 163300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 167 | 20240903 | 163200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 168 | 20240903 | 163100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 169 | 20240903 | 163000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 170 | 20240903 | 162900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 171 | 20240903 | 162800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 172 | 20240903 | 162700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 173 | 20240903 | 162600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 174 | 20240903 | 162500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 175 | 20240903 | 162400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 176 | 20240903 | 162300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 177 | 20240903 | 162200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 178 | 20240903 | 162100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 179 | 20240903 | 162000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 180 | 20240903 | 161900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 181 | 20240903 | 161800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 182 | 20240903 | 161700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 183 | 20240903 | 161600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 184 | 20240903 | 161500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 185 | 20240903 | 161400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 186 | 20240903 | 161300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 187 | 20240903 | 161200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 188 | 20240903 | 161100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 189 | 20240903 | 161000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 190 | 20240903 | 160900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 191 | 20240903 | 160800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 192 | 20240903 | 160700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 193 | 20240903 | 160600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 194 | 20240903 | 160500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 195 | 20240903 | 160400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 196 | 20240903 | 160300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 197 | 20240903 | 160200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 198 | 20240903 | 160100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 199 | 20240903 | 160000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 200 | 20240903 | 155900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 201 | 20240903 | 155800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 202 | 20240903 | 155700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 203 | 20240903 | 155600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 204 | 20240903 | 155500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 205 | 20240903 | 155400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 206 | 20240903 | 155300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 207 | 20240903 | 155200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 208 | 20240903 | 155100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 209 | 20240903 | 155000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 210 | 20240903 | 154900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 211 | 20240903 | 154800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 212 | 20240903 | 154700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 213 | 20240903 | 154600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 214 | 20240903 | 154500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 215 | 20240903 | 154400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 216 | 20240903 | 154300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 217 | 20240903 | 154200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 218 | 20240903 | 154100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 219 | 20240903 | 154000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 220 | 20240903 | 153900 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 221 | 20240903 | 153800 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 222 | 20240903 | 153700 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 223 | 20240903 | 153600 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 224 | 20240903 | 153500 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 225 | 20240903 | 153400 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 226 | 20240903 | 153300 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 227 | 20240903 | 153200 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 228 | 20240903 | 153100 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 0 |
| 229 | 20240903 | 153000 | 1825880300 | 3830 | 3830 | 3830 | 3830 | 8708 |
| 230 | 20240903 | 152900 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 231 | 20240903 | 152800 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 232 | 20240903 | 152700 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 233 | 20240903 | 152600 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 234 | 20240903 | 152500 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 235 | 20240903 | 152400 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 236 | 20240903 | 152300 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 237 | 20240903 | 152200 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 238 | 20240903 | 152100 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 239 | 20240903 | 152000 | 1792528660 | 3830 | 3830 | 3830 | 3830 | 0 |
| 240 | 20240903 | 151900 | 1792528660 | 3830 | 3825 | 3830 | 3820 | 1928 |
| 241 | 20240903 | 151800 | 1785153775 | 3830 | 3830 | 3830 | 3825 | 269 |
| 242 | 20240903 | 151700 | 1784123975 | 3830 | 3835 | 3835 | 3830 | 414 |
| 243 | 20240903 | 151600 | 1782537825 | 3830 | 3835 | 3835 | 3830 | 1258 |
| 244 | 20240903 | 151500 | 1777719625 | 3830 | 3830 | 3835 | 3830 | 443 |
| 245 | 20240903 | 151400 | 1776022735 | 3835 | 3835 | 3835 | 3835 | 111 |
| 246 | 20240903 | 151300 | 1775597050 | 3835 | 3835 | 3835 | 3830 | 974 |
| 247 | 20240903 | 151200 | 1771866135 | 3830 | 3840 | 3840 | 3830 | 1724 |
| 248 | 20240903 | 151100 | 1765254205 | 3840 | 3835 | 3840 | 3830 | 305 |
| 249 | 20240903 | 151000 | 1764084520 | 3835 | 3830 | 3835 | 3830 | 176 |
| 250 | 20240903 | 150900 | 1763409745 | 3835 | 3835 | 3835 | 3830 | 78 |
| 251 | 20240903 | 150800 | 1763110885 | 3835 | 3835 | 3835 | 3830 | 135 |
| 252 | 20240903 | 150700 | 1762593775 | 3835 | 3835 | 3840 | 3830 | 545 |
| 253 | 20240903 | 150600 | 1760503725 | 3840 | 3835 | 3840 | 3835 | 1734 |
| 254 | 20240903 | 150500 | 1753853765 | 3835 | 3830 | 3835 | 3830 | 270 |
| 255 | 20240903 | 150400 | 1752819470 | 3830 | 3825 | 3830 | 3825 | 598 |
| 256 | 20240903 | 150300 | 1750529410 | 3825 | 3825 | 3830 | 3825 | 94 |
| 257 | 20240903 | 150200 | 1750169840 | 3830 | 3830 | 3830 | 3825 | 521 |
| 258 | 20240903 | 150100 | 1748176305 | 3830 | 3825 | 3835 | 3825 | 1063 |
| 259 | 20240903 | 150000 | 1744109500 | 3825 | 3815 | 3830 | 3810 | 8379 |
| 260 | 20240903 | 145900 | 1712078650 | 3815 | 3810 | 3815 | 3810 | 108 |
| 261 | 20240903 | 145800 | 1711667075 | 3815 | 3810 | 3815 | 3810 | 4399 |
| 262 | 20240903 | 145700 | 1694906070 | 3815 | 3810 | 3815 | 3810 | 2291 |
| 263 | 20240903 | 145600 | 1686177115 | 3810 | 3815 | 3815 | 3805 | 2490 |
| 264 | 20240903 | 145500 | 1676690185 | 3815 | 3820 | 3820 | 3815 | 1007 |
| 265 | 20240903 | 145400 | 1672848050 | 3820 | 3825 | 3825 | 3820 | 961 |
| 266 | 20240903 | 145300 | 1669176790 | 3825 | 3820 | 3825 | 3820 | 190 |
| 267 | 20240903 | 145200 | 1668450720 | 3825 | 3830 | 3835 | 3810 | 30998 |
| 268 | 20240903 | 145100 | 1550020160 | 3830 | 3825 | 3830 | 3825 | 753 |
| 269 | 20240903 | 145000 | 1547139580 | 3830 | 3835 | 3835 | 3830 | 947 |
| 270 | 20240903 | 144900 | 1543509910 | 3830 | 3830 | 3835 | 3830 | 8396 |
| 271 | 20240903 | 144800 | 1511352310 | 3830 | 3835 | 3835 | 3830 | 1599 |
| 272 | 20240903 | 144700 | 1505227770 | 3830 | 3835 | 3840 | 3830 | 6160 |
| 273 | 20240903 | 144600 | 1481614845 | 3845 | 3845 | 3845 | 3835 | 5203 |
| 274 | 20240903 | 144500 | 1461635365 | 3840 | 3845 | 3845 | 3840 | 609 |
| 275 | 20240903 | 144400 | 1459295445 | 3845 | 3845 | 3850 | 3845 | 3202 |
| 276 | 20240903 | 144300 | 1446983750 | 3850 | 3850 | 3855 | 3845 | 346 |
| 277 | 20240903 | 144200 | 1445653345 | 3850 | 3855 | 3855 | 3850 | 88 |
| 278 | 20240903 | 144100 | 1445314540 | 3850 | 3850 | 3850 | 3845 | 461 |
| 279 | 20240903 | 144000 | 1443541290 | 3845 | 3855 | 3855 | 3845 | 135 |
| 280 | 20240903 | 143900 | 1443021965 | 3855 | 3850 | 3855 | 3845 | 81 |
| 281 | 20240903 | 143800 | 1442710465 | 3855 | 3845 | 3855 | 3845 | 251 |
| 282 | 20240903 | 143700 | 1441745350 | 3855 | 3850 | 3855 | 3850 | 293 |
| 283 | 20240903 | 143600 | 1440617290 | 3855 | 3855 | 3855 | 3845 | 12989 |
| 284 | 20240903 | 143500 | 1390608320 | 3855 | 3850 | 3855 | 3850 | 421 |
| 285 | 20240903 | 143400 | 1388986815 | 3855 | 3855 | 3855 | 3855 | 5 |
| 286 | 20240903 | 143300 | 1388967540 | 3855 | 3850 | 3855 | 3850 | 774 |
| 287 | 20240903 | 143200 | 1385986890 | 3855 | 3855 | 3855 | 3850 | 2547 |
| 288 | 20240903 | 143100 | 1376171295 | 3855 | 3855 | 3855 | 3855 | 237 |
| 289 | 20240903 | 143000 | 1375257660 | 3860 | 3860 | 3860 | 3855 | 1960 |
| 290 | 20240903 | 142900 | 1367701825 | 3855 | 3860 | 3860 | 3855 | 64 |
| 291 | 20240903 | 142800 | 1367455030 | 3860 | 3860 | 3860 | 3855 | 92 |
| 292 | 20240903 | 142700 | 1367100310 | 3860 | 3855 | 3860 | 3855 | 840 |
| 293 | 20240903 | 142600 | 1363862105 | 3855 | 3855 | 3855 | 3855 | 2587 |
| 294 | 20240903 | 142500 | 1353889220 | 3855 | 3855 | 3855 | 3850 | 185 |
| 295 | 20240903 | 142400 | 1353176540 | 3855 | 3855 | 3855 | 3855 | 659 |
| 296 | 20240903 | 142300 | 1350636095 | 3855 | 3855 | 3855 | 3850 | 134 |
| 297 | 20240903 | 142200 | 1350119690 | 3855 | 3855 | 3855 | 3855 | 50 |
| 298 | 20240903 | 142100 | 1349926940 | 3855 | 3860 | 3860 | 3850 | 1282 |
| 299 | 20240903 | 142000 | 1344990935 | 3860 | 3855 | 3860 | 3850 | 1463 |
| 300 | 20240903 | 141900 | 1339351865 | 3855 | 3855 | 3860 | 3855 | 8 |
| 301 | 20240903 | 141800 | 1339321015 | 3855 | 3855 | 3855 | 3855 | 365 |
| 302 | 20240903 | 141700 | 1337913940 | 3855 | 3855 | 3855 | 3855 | 443 |
| 303 | 20240903 | 141600 | 1336206175 | 3855 | 3855 | 3855 | 3855 | 240 |
| 304 | 20240903 | 141500 | 1335280975 | 3855 | 3855 | 3860 | 3850 | 1167 |
| 305 | 20240903 | 141400 | 1330782955 | 3850 | 3855 | 3855 | 3850 | 482 |
| 306 | 20240903 | 141300 | 1328927245 | 3850 | 3855 | 3855 | 3850 | 149 |
| 307 | 20240903 | 141200 | 1328353160 | 3855 | 3850 | 3855 | 3850 | 2807 |
| 308 | 20240903 | 141100 | 1317546150 | 3850 | 3860 | 3860 | 3850 | 93 |
| 309 | 20240903 | 141000 | 1317188090 | 3850 | 3855 | 3855 | 3850 | 2206 |
| 310 | 20240903 | 140900 | 1308684835 | 3855 | 3855 | 3860 | 3855 | 550 |
| 311 | 20240903 | 140800 | 1306564575 | 3860 | 3855 | 3860 | 3855 | 54 |
| 312 | 20240903 | 140700 | 1306356385 | 3855 | 3855 | 3855 | 3855 | 139 |
| 313 | 20240903 | 140600 | 1305820540 | 3855 | 3860 | 3860 | 3855 | 149 |
| 314 | 20240903 | 140500 | 1305245925 | 3855 | 3855 | 3860 | 3855 | 298 |
| 315 | 20240903 | 140400 | 1304096220 | 3860 | 3855 | 3860 | 3855 | 32 |
| 316 | 20240903 | 140300 | 1303972845 | 3855 | 3860 | 3860 | 3855 | 220 |
| 317 | 20240903 | 140200 | 1303124115 | 3855 | 3860 | 3860 | 3855 | 162 |
| 318 | 20240903 | 140100 | 1302499095 | 3860 | 3855 | 3860 | 3850 | 5045 |
| 319 | 20240903 | 140000 | 1283071745 | 3860 | 3860 | 3860 | 3850 | 163 |
| 320 | 20240903 | 135900 | 1282443155 | 3860 | 3860 | 3860 | 3860 | 6 |
| 321 | 20240903 | 135800 | 1282419995 | 3860 | 3855 | 3860 | 3855 | 107 |
| 322 | 20240903 | 135700 | 1282007445 | 3855 | 3855 | 3860 | 3855 | 1813 |
| 323 | 20240903 | 135600 | 1275018305 | 3860 | 3860 | 3860 | 3860 | 303 |
| 324 | 20240903 | 135500 | 1273848725 | 3860 | 3865 | 3865 | 3860 | 508 |
| 325 | 20240903 | 135400 | 1271887810 | 3860 | 3860 | 3860 | 3855 | 930 |
| 326 | 20240903 | 135300 | 1268300030 | 3860 | 3855 | 3860 | 3855 | 3364 |
| 327 | 20240903 | 135200 | 1255331675 | 3855 | 3860 | 3860 | 3850 | 3192 |
| 328 | 20240903 | 135100 | 1243026780 | 3860 | 3860 | 3860 | 3855 | 230 |
| 329 | 20240903 | 135000 | 1242139455 | 3860 | 3860 | 3860 | 3860 | 230 |
| 330 | 20240903 | 134900 | 1241251655 | 3860 | 3855 | 3860 | 3855 | 903 |
| 331 | 20240903 | 134800 | 1237770540 | 3855 | 3850 | 3855 | 3850 | 130 |
| 332 | 20240903 | 134700 | 1237269685 | 3855 | 3855 | 3855 | 3850 | 1817 |
| 333 | 20240903 | 134600 | 1230273215 | 3855 | 3855 | 3855 | 3850 | 949 |
| 334 | 20240903 | 134500 | 1226615260 | 3860 | 3855 | 3860 | 3855 | 53 |
| 335 | 20240903 | 134400 | 1226410935 | 3860 | 3855 | 3860 | 3850 | 1060 |
| 336 | 20240903 | 134300 | 1222325275 | 3860 | 3860 | 3860 | 3855 | 39 |
| 337 | 20240903 | 134200 | 1222174920 | 3860 | 3855 | 3860 | 3855 | 204 |
| 338 | 20240903 | 134100 | 1221388490 | 3860 | 3860 | 3860 | 3850 | 5279 |
| 339 | 20240903 | 134000 | 1201040055 | 3860 | 3860 | 3860 | 3860 | 71 |
| 340 | 20240903 | 133900 | 1200765995 | 3860 | 3855 | 3860 | 3855 | 1570 |
| 341 | 20240903 | 133800 | 1194712755 | 3855 | 3865 | 3865 | 3855 | 3563 |
| 342 | 20240903 | 133700 | 1180962555 | 3865 | 3870 | 3870 | 3860 | 4350 |
| 343 | 20240903 | 133600 | 1164153175 | 3870 | 3870 | 3870 | 3865 | 244 |
| 344 | 20240903 | 133500 | 1163209590 | 3870 | 3870 | 3870 | 3870 | 180 |
| 345 | 20240903 | 133400 | 1162512990 | 3870 | 3865 | 3870 | 3865 | 502 |
| 346 | 20240903 | 133300 | 1160572750 | 3870 | 3870 | 3870 | 3870 | 66 |
| 347 | 20240903 | 133200 | 1160317330 | 3870 | 3870 | 3875 | 3870 | 2298 |
| 348 | 20240903 | 133100 | 1151424050 | 3870 | 3870 | 3870 | 3870 | 23 |
| 349 | 20240903 | 133000 | 1151335040 | 3870 | 3865 | 3870 | 3865 | 277 |
| 350 | 20240903 | 132900 | 1150264410 | 3865 | 3865 | 3870 | 3865 | 111 |
| 351 | 20240903 | 132800 | 1149835370 | 3865 | 3865 | 3865 | 3865 | 0 |
| 352 | 20240903 | 132700 | 1149835370 | 3865 | 3875 | 3875 | 3865 | 17072 |
| 353 | 20240903 | 132600 | 1083728390 | 3880 | 3880 | 3880 | 3880 | 110 |
| 354 | 20240903 | 132500 | 1083301590 | 3880 | 3880 | 3880 | 3880 | 28 |
| 355 | 20240903 | 132400 | 1083192950 | 3875 | 3875 | 3880 | 3875 | 134 |
| 356 | 20240903 | 132300 | 1082673675 | 3880 | 3880 | 3880 | 3875 | 106 |
| 357 | 20240903 | 132200 | 1082262890 | 3885 | 3885 | 3885 | 3880 | 1341 |
| 358 | 20240903 | 132100 | 1077058740 | 3885 | 3885 | 3885 | 3875 | 14324 |
| 359 | 20240903 | 132000 | 1021494105 | 3880 | 3880 | 3880 | 3880 | 2834 |
| 360 | 20240903 | 131900 | 1010498185 | 3880 | 3880 | 3880 | 3880 | 10 |
| 361 | 20240903 | 131800 | 1010459385 | 3885 | 3890 | 3890 | 3885 | 85 |
| 362 | 20240903 | 131700 | 1010129145 | 3890 | 3885 | 3890 | 3885 | 751 |
| 363 | 20240903 | 131600 | 1007211500 | 3890 | 3890 | 3890 | 3885 | 24 |
| 364 | 20240903 | 131500 | 1007118170 | 3890 | 3890 | 3890 | 3890 | 30 |
| 365 | 20240903 | 131400 | 1007001470 | 3890 | 3890 | 3890 | 3885 | 919 |
| 366 | 20240903 | 131300 | 1003431045 | 3890 | 3890 | 3890 | 3890 | 1 |
| 367 | 20240903 | 131200 | 1003427155 | 3890 | 3890 | 3890 | 3885 | 5 |
| 368 | 20240903 | 131100 | 1003407710 | 3890 | 3890 | 3890 | 3885 | 7 |
| 369 | 20240903 | 131000 | 1003380505 | 3895 | 3895 | 3895 | 3890 | 618 |
| 370 | 20240903 | 130900 | 1000973905 | 3895 | 3890 | 3895 | 3885 | 1051 |
| 371 | 20240903 | 130800 | 996890510 | 3895 | 3895 | 3895 | 3895 | 15 |
| 372 | 20240903 | 130700 | 996832085 | 3895 | 3895 | 3895 | 3895 | 2 |
| 373 | 20240903 | 130600 | 996824295 | 3895 | 3890 | 3895 | 3890 | 102 |
| 374 | 20240903 | 130500 | 996427510 | 3895 | 3885 | 3895 | 3885 | 277 |
| 375 | 20240903 | 130400 | 995351235 | 3895 | 3895 | 3895 | 3890 | 40 |
| 376 | 20240903 | 130300 | 995195450 | 3900 | 3895 | 3900 | 3890 | 251 |
| 377 | 20240903 | 130200 | 994219015 | 3900 | 3895 | 3900 | 3895 | 102 |
| 378 | 20240903 | 130100 | 993821720 | 3900 | 3895 | 3900 | 3895 | 41 |
| 379 | 20240903 | 130000 | 993662005 | 3895 | 3895 | 3895 | 3890 | 13 |
| 380 | 20240903 | 125900 | 993611380 | 3900 | 3900 | 3900 | 3900 | 100 |
| 381 | 20240903 | 125800 | 993221380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 382 | 20240903 | 125700 | 993221380 | 3900 | 3900 | 3900 | 3900 | 0 |
| 383 | 20240903 | 125600 | 993221380 | 3900 | 3895 | 3900 | 3890 | 191 |
| 384 | 20240903 | 125500 | 992476565 | 3900 | 3890 | 3900 | 3890 | 1615 |
| 385 | 20240903 | 125400 | 986178890 | 3895 | 3890 | 3895 | 3885 | 1836 |
| 386 | 20240903 | 125300 | 979032700 | 3885 | 3890 | 3890 | 3885 | 271 |
| 387 | 20240903 | 125200 | 977978560 | 3890 | 3895 | 3895 | 3890 | 1322 |
| 388 | 20240903 | 125100 | 972835670 | 3895 | 3895 | 3895 | 3895 | 175 |
| 389 | 20240903 | 125000 | 972154045 | 3895 | 3890 | 3895 | 3885 | 427 |
| 390 | 20240903 | 124900 | 970493370 | 3900 | 3895 | 3900 | 3890 | 642 |
| 391 | 20240903 | 124800 | 967993500 | 3895 | 3895 | 3895 | 3895 | 0 |
| 392 | 20240903 | 124700 | 967993500 | 3895 | 3885 | 3895 | 3885 | 1098 |
| 393 | 20240903 | 124600 | 963717590 | 3885 | 3890 | 3895 | 3880 | 37 |
| 394 | 20240903 | 124500 | 963573840 | 3895 | 3890 | 3895 | 3885 | 1942 |
| 395 | 20240903 | 124400 | 956021705 | 3890 | 3890 | 3890 | 3880 | 245 |
| 396 | 20240903 | 124300 | 955069395 | 3890 | 3890 | 3890 | 3885 | 134 |
| 397 | 20240903 | 124200 | 954548775 | 3880 | 3885 | 3890 | 3880 | 446 |
| 398 | 20240903 | 124100 | 952816090 | 3885 | 3885 | 3885 | 3885 | 448 |
| 399 | 20240903 | 124000 | 951075610 | 3890 | 3885 | 3890 | 3885 | 379 |
| 400 | 20240903 | 123900 | 949603180 | 3885 | 3885 | 3885 | 3885 | 293 |
| 401 | 20240903 | 123800 | 948464875 | 3880 | 3885 | 3885 | 3880 | 11 |
| 402 | 20240903 | 123700 | 948422145 | 3885 | 3885 | 3885 | 3885 | 185 |
| 403 | 20240903 | 123600 | 947703420 | 3885 | 3885 | 3885 | 3880 | 184 |
| 404 | 20240903 | 123500 | 946989100 | 3885 | 3885 | 3885 | 3885 | 1145 |
| 405 | 20240903 | 123400 | 942540775 | 3885 | 3885 | 3885 | 3880 | 445 |
| 406 | 20240903 | 123300 | 940811960 | 3880 | 3880 | 3885 | 3880 | 81 |
| 407 | 20240903 | 123200 | 940497360 | 3885 | 3885 | 3885 | 3880 | 707 |
| 408 | 20240903 | 123100 | 937751125 | 3885 | 3885 | 3885 | 3880 | 256 |
| 409 | 20240903 | 123000 | 936757190 | 3885 | 3880 | 3885 | 3880 | 188 |
| 410 | 20240903 | 122900 | 936026835 | 3880 | 3885 | 3885 | 3880 | 247 |
| 411 | 20240903 | 122800 | 935067515 | 3885 | 3880 | 3885 | 3880 | 553 |
| 412 | 20240903 | 122700 | 932921810 | 3880 | 3880 | 3880 | 3880 | 156 |
| 413 | 20240903 | 122600 | 932316530 | 3880 | 3885 | 3885 | 3875 | 5510 |
| 414 | 20240903 | 122500 | 910941650 | 3885 | 3885 | 3885 | 3880 | 2100 |
| 415 | 20240903 | 122400 | 902793605 | 3880 | 3880 | 3880 | 3875 | 1611 |
| 416 | 20240903 | 122300 | 896542950 | 3880 | 3880 | 3885 | 3875 | 3418 |
| 417 | 20240903 | 122200 | 883284130 | 3880 | 3900 | 3900 | 3880 | 14273 |
| 418 | 20240903 | 122100 | 827776885 | 3900 | 3895 | 3900 | 3890 | 1331 |
| 419 | 20240903 | 122000 | 822591605 | 3895 | 3895 | 3895 | 3895 | 9 |
| 420 | 20240903 | 121900 | 822556550 | 3895 | 3895 | 3895 | 3895 | 196 |
| 421 | 20240903 | 121800 | 821793130 | 3900 | 3895 | 3900 | 3895 | 160 |
| 422 | 20240903 | 121700 | 821169765 | 3900 | 3900 | 3900 | 3895 | 610 |
| 423 | 20240903 | 121600 | 818792290 | 3900 | 3895 | 3900 | 3890 | 3188 |
| 424 | 20240903 | 121500 | 806362375 | 3890 | 3895 | 3895 | 3890 | 13 |
| 425 | 20240903 | 121400 | 806311790 | 3895 | 3895 | 3900 | 3895 | 588 |
| 426 | 20240903 | 121300 | 804021480 | 3895 | 3895 | 3895 | 3895 | 61 |
| 427 | 20240903 | 121200 | 803783885 | 3890 | 3895 | 3895 | 3890 | 409 |
| 428 | 20240903 | 121100 | 802192805 | 3895 | 3895 | 3900 | 3895 | 497 |
| 429 | 20240903 | 121000 | 800254610 | 3900 | 3900 | 3900 | 3890 | 2088 |
| 430 | 20240903 | 120900 | 792124980 | 3900 | 3895 | 3900 | 3895 | 14 |
| 431 | 20240903 | 120800 | 792070440 | 3895 | 3895 | 3900 | 3895 | 894 |
| 432 | 20240903 | 120700 | 788588065 | 3895 | 3900 | 3900 | 3895 | 1441 |
| 433 | 20240903 | 120600 | 782975330 | 3895 | 3900 | 3900 | 3895 | 480 |
| 434 | 20240903 | 120500 | 781105725 | 3900 | 3895 | 3900 | 3895 | 2965 |
| 435 | 20240903 | 120400 | 769557045 | 3895 | 3900 | 3900 | 3895 | 491 |
| 436 | 20240903 | 120300 | 767642795 | 3900 | 3900 | 3900 | 3900 | 1445 |
| 437 | 20240903 | 120200 | 762007295 | 3900 | 3900 | 3900 | 3900 | 18 |
| 438 | 20240903 | 120100 | 761937095 | 3895 | 3900 | 3900 | 3895 | 290 |
| 439 | 20240903 | 120000 | 760807395 | 3900 | 3900 | 3900 | 3900 | 766 |
| 440 | 20240903 | 115900 | 757819995 | 3900 | 3905 | 3905 | 3895 | 9996 |
| 441 | 20240903 | 115800 | 718837695 | 3905 | 3905 | 3905 | 3900 | 5560 |
| 442 | 20240903 | 115700 | 697129040 | 3905 | 3905 | 3905 | 3905 | 546 |
| 443 | 20240903 | 115600 | 694996910 | 3910 | 3910 | 3910 | 3910 | 0 |
| 444 | 20240903 | 115500 | 694996910 | 3910 | 3915 | 3915 | 3910 | 4592 |
| 445 | 20240903 | 115400 | 677042175 | 3915 | 3915 | 3915 | 3915 | 18 |
| 446 | 20240903 | 115300 | 676971705 | 3910 | 3910 | 3910 | 3910 | 24 |
| 447 | 20240903 | 115200 | 676877865 | 3910 | 3910 | 3910 | 3910 | 500 |
| 448 | 20240903 | 115100 | 674922865 | 3910 | 3915 | 3915 | 3910 | 102 |
| 449 | 20240903 | 115000 | 674524035 | 3910 | 3910 | 3910 | 3910 | 220 |
| 450 | 20240903 | 114900 | 673663835 | 3915 | 3915 | 3915 | 3915 | 14 |
| 451 | 20240903 | 114800 | 673609025 | 3915 | 3910 | 3915 | 3910 | 1135 |
| 452 | 20240903 | 114700 | 669171000 | 3910 | 3915 | 3915 | 3910 | 1094 |
| 453 | 20240903 | 114600 | 664888290 | 3915 | 3915 | 3915 | 3915 | 11 |
| 454 | 20240903 | 114500 | 664845225 | 3910 | 3910 | 3910 | 3910 | 50 |
| 455 | 20240903 | 114400 | 664649725 | 3910 | 3915 | 3915 | 3910 | 1353 |
| 456 | 20240903 | 114300 | 659359315 | 3915 | 3915 | 3915 | 3915 | 43 |
| 457 | 20240903 | 114200 | 659190970 | 3915 | 3915 | 3915 | 3910 | 1942 |
| 458 | 20240903 | 114100 | 651595205 | 3915 | 3915 | 3915 | 3915 | 32 |
| 459 | 20240903 | 114000 | 651469925 | 3915 | 3915 | 3915 | 3915 | 200 |
| 460 | 20240903 | 113900 | 650686925 | 3915 | 3915 | 3915 | 3915 | 233 |
| 461 | 20240903 | 113800 | 649774730 | 3915 | 3915 | 3915 | 3915 | 161 |
| 462 | 20240903 | 113700 | 649144415 | 3915 | 3915 | 3915 | 3915 | 255 |
| 463 | 20240903 | 113600 | 648146090 | 3920 | 3915 | 3920 | 3915 | 281 |
| 464 | 20240903 | 113500 | 647045820 | 3915 | 3910 | 3915 | 3910 | 21 |
| 465 | 20240903 | 113400 | 646963705 | 3920 | 3915 | 3920 | 3910 | 415 |
| 466 | 20240903 | 113300 | 645339975 | 3920 | 3920 | 3920 | 3915 | 44 |
| 467 | 20240903 | 113200 | 645167500 | 3920 | 3920 | 3920 | 3920 | 2 |
| 468 | 20240903 | 113100 | 645159660 | 3915 | 3915 | 3915 | 3915 | 135 |
| 469 | 20240903 | 113000 | 644631135 | 3915 | 3920 | 3920 | 3915 | 193 |
| 470 | 20240903 | 112900 | 643875035 | 3920 | 3920 | 3920 | 3920 | 0 |
| 471 | 20240903 | 112800 | 643875035 | 3920 | 3915 | 3920 | 3915 | 111 |
| 472 | 20240903 | 112700 | 643440460 | 3915 | 3920 | 3920 | 3915 | 601 |
| 473 | 20240903 | 112600 | 641087495 | 3920 | 3920 | 3920 | 3910 | 12501 |
| 474 | 20240903 | 112500 | 592147590 | 3925 | 3920 | 3925 | 3920 | 64 |
| 475 | 20240903 | 112400 | 591896705 | 3925 | 3925 | 3925 | 3925 | 0 |
| 476 | 20240903 | 112300 | 591896705 | 3925 | 3920 | 3925 | 3920 | 806 |
| 477 | 20240903 | 112200 | 588737125 | 3925 | 3920 | 3925 | 3920 | 38 |
| 478 | 20240903 | 112100 | 588587980 | 3920 | 3920 | 3920 | 3920 | 101 |
| 479 | 20240903 | 112000 | 588192060 | 3925 | 3925 | 3925 | 3925 | 52 |
| 480 | 20240903 | 111900 | 587987960 | 3920 | 3920 | 3920 | 3920 | 135 |
| 481 | 20240903 | 111800 | 587458760 | 3925 | 3925 | 3925 | 3920 | 72 |
| 482 | 20240903 | 111700 | 587176165 | 3920 | 3920 | 3920 | 3920 | 1057 |
| 483 | 20240903 | 111600 | 583032725 | 3925 | 3925 | 3925 | 3925 | 3 |
| 484 | 20240903 | 111500 | 583020950 | 3925 | 3925 | 3925 | 3925 | 0 |
| 485 | 20240903 | 111400 | 583020950 | 3925 | 3925 | 3925 | 3925 | 2 |
| 486 | 20240903 | 111300 | 583013100 | 3925 | 3925 | 3925 | 3925 | 20 |
| 487 | 20240903 | 111200 | 582934600 | 3925 | 3925 | 3925 | 3925 | 200 |
| 488 | 20240903 | 111100 | 582149600 | 3925 | 3925 | 3925 | 3925 | 2 |
| 489 | 20240903 | 111000 | 582141750 | 3925 | 3925 | 3925 | 3925 | 1 |
| 490 | 20240903 | 110900 | 582137825 | 3925 | 3925 | 3925 | 3925 | 135 |
| 491 | 20240903 | 110800 | 581607950 | 3925 | 3925 | 3925 | 3925 | 108 |
| 492 | 20240903 | 110700 | 581184050 | 3925 | 3925 | 3925 | 3925 | 30 |
| 493 | 20240903 | 110600 | 581066300 | 3925 | 3925 | 3925 | 3925 | 218 |
| 494 | 20240903 | 110500 | 580210650 | 3925 | 3925 | 3925 | 3925 | 468 |
| 495 | 20240903 | 110400 | 578373750 | 3925 | 3925 | 3925 | 3925 | 4 |
| 496 | 20240903 | 110300 | 578358050 | 3920 | 3925 | 3925 | 3920 | 11 |
| 497 | 20240903 | 110200 | 578314920 | 3925 | 3920 | 3925 | 3920 | 7 |
| 498 | 20240903 | 110100 | 578287475 | 3920 | 3930 | 3930 | 3920 | 749 |
| 499 | 20240903 | 110000 | 575349900 | 3930 | 3925 | 3930 | 3925 | 629 |
| 500 | 20240903 | 105900 | 572880075 | 3920 | 3920 | 3920 | 3920 | 0 |
| 501 | 20240903 | 105800 | 572880075 | 3920 | 3925 | 3925 | 3920 | 58 |
| 502 | 20240903 | 105700 | 572652675 | 3920 | 3920 | 3920 | 3920 | 1 |
| 503 | 20240903 | 105600 | 572648755 | 3920 | 3920 | 3920 | 3920 | 826 |
| 504 | 20240903 | 105500 | 569410835 | 3920 | 3920 | 3920 | 3920 | 411 |
| 505 | 20240903 | 105400 | 567799715 | 3915 | 3915 | 3915 | 3915 | 0 |
| 506 | 20240903 | 105300 | 567799715 | 3915 | 3920 | 3920 | 3915 | 38 |
| 507 | 20240903 | 105200 | 567650765 | 3920 | 3920 | 3920 | 3920 | 40 |
| 508 | 20240903 | 105100 | 567493965 | 3920 | 3920 | 3920 | 3920 | 2 |
| 509 | 20240903 | 105000 | 567486125 | 3920 | 3920 | 3920 | 3920 | 0 |
| 510 | 20240903 | 104900 | 567486125 | 3920 | 3920 | 3920 | 3920 | 1 |
| 511 | 20240903 | 104800 | 567482205 | 3910 | 3915 | 3920 | 3910 | 1198 |
| 512 | 20240903 | 104700 | 562796630 | 3915 | 3920 | 3920 | 3915 | 1010 |
| 513 | 20240903 | 104600 | 558842430 | 3920 | 3920 | 3920 | 3915 | 591 |
| 514 | 20240903 | 104500 | 556528610 | 3915 | 3915 | 3920 | 3915 | 40 |
| 515 | 20240903 | 104400 | 556371990 | 3915 | 3920 | 3920 | 3915 | 4 |
| 516 | 20240903 | 104300 | 556356325 | 3920 | 3915 | 3920 | 3915 | 17 |
| 517 | 20240903 | 104200 | 556289765 | 3915 | 3915 | 3915 | 3915 | 580 |
| 518 | 20240903 | 104100 | 554019065 | 3920 | 3920 | 3920 | 3915 | 4801 |
| 519 | 20240903 | 104000 | 535205430 | 3920 | 3925 | 3925 | 3920 | 1802 |
| 520 | 20240903 | 103900 | 528141585 | 3925 | 3925 | 3925 | 3925 | 960 |
| 521 | 20240903 | 103800 | 524373585 | 3925 | 3925 | 3925 | 3925 | 0 |
| 522 | 20240903 | 103700 | 524373585 | 3925 | 3925 | 3925 | 3925 | 0 |
| 523 | 20240903 | 103600 | 524373585 | 3925 | 3925 | 3925 | 3925 | 0 |
| 524 | 20240903 | 103500 | 524373585 | 3925 | 3925 | 3925 | 3925 | 1645 |
| 525 | 20240903 | 103400 | 517916960 | 3930 | 3930 | 3930 | 3930 | 3 |
| 526 | 20240903 | 103300 | 517905170 | 3925 | 3930 | 3930 | 3925 | 1001 |
| 527 | 20240903 | 103200 | 513976240 | 3930 | 3930 | 3930 | 3925 | 1067 |
| 528 | 20240903 | 103100 | 509787930 | 3930 | 3930 | 3930 | 3930 | 169 |
| 529 | 20240903 | 103000 | 509123760 | 3930 | 3935 | 3935 | 3930 | 3858 |
| 530 | 20240903 | 102900 | 493961570 | 3935 | 3935 | 3935 | 3935 | 2 |
| 531 | 20240903 | 102800 | 493953700 | 3935 | 3930 | 3935 | 3930 | 562 |
| 532 | 20240903 | 102700 | 491744985 | 3935 | 3930 | 3935 | 3930 | 582 |
| 533 | 20240903 | 102600 | 489456590 | 3935 | 3935 | 3935 | 3935 | 0 |
| 534 | 20240903 | 102500 | 489456590 | 3935 | 3935 | 3935 | 3935 | 176 |
| 535 | 20240903 | 102400 | 488764030 | 3935 | 3935 | 3935 | 3935 | 20 |
| 536 | 20240903 | 102300 | 488685330 | 3935 | 3935 | 3935 | 3935 | 0 |
| 537 | 20240903 | 102200 | 488685330 | 3935 | 3935 | 3935 | 3935 | 113 |
| 538 | 20240903 | 102100 | 488240675 | 3935 | 3935 | 3935 | 3935 | 30 |
| 539 | 20240903 | 102000 | 488122625 | 3935 | 3935 | 3935 | 3935 | 10 |
| 540 | 20240903 | 101900 | 488083275 | 3935 | 3935 | 3935 | 3935 | 58 |
| 541 | 20240903 | 101800 | 487855045 | 3935 | 3935 | 3935 | 3930 | 2355 |
| 542 | 20240903 | 101700 | 478599255 | 3930 | 3935 | 3935 | 3930 | 307 |
| 543 | 20240903 | 101600 | 477391360 | 3935 | 3935 | 3935 | 3935 | 9 |
| 544 | 20240903 | 101500 | 477355945 | 3930 | 3940 | 3940 | 3930 | 568 |
| 545 | 20240903 | 101400 | 475120860 | 3940 | 3940 | 3940 | 3935 | 144 |
| 546 | 20240903 | 101300 | 474554200 | 3935 | 3935 | 3935 | 3935 | 2 |
| 547 | 20240903 | 101200 | 474546330 | 3940 | 3940 | 3940 | 3940 | 0 |
| 548 | 20240903 | 101100 | 474546330 | 3940 | 3940 | 3940 | 3940 | 10 |
| 549 | 20240903 | 101000 | 474506930 | 3940 | 3940 | 3940 | 3935 | 210 |
| 550 | 20240903 | 100900 | 473679555 | 3935 | 3935 | 3940 | 3935 | 612 |
| 551 | 20240903 | 100800 | 471271330 | 3935 | 3935 | 3935 | 3935 | 30 |
| 552 | 20240903 | 100700 | 471153280 | 3940 | 3940 | 3940 | 3940 | 204 |
| 553 | 20240903 | 100600 | 470349520 | 3940 | 3940 | 3940 | 3940 | 13 |
| 554 | 20240903 | 100500 | 470298300 | 3940 | 3940 | 3940 | 3940 | 326 |
| 555 | 20240903 | 100400 | 469013860 | 3940 | 3935 | 3940 | 3935 | 1636 |
| 556 | 20240903 | 100300 | 462573590 | 3930 | 3935 | 3935 | 3930 | 1057 |
| 557 | 20240903 | 100200 | 458419500 | 3930 | 3935 | 3935 | 3930 | 1004 |
| 558 | 20240903 | 100100 | 454473760 | 3935 | 3935 | 3935 | 3935 | 1 |
| 559 | 20240903 | 100000 | 454469825 | 3930 | 3935 | 3935 | 3930 | 1039 |
| 560 | 20240903 | 095900 | 450382525 | 3935 | 3935 | 3935 | 3935 | 8 |
| 561 | 20240903 | 095800 | 450351045 | 3935 | 3935 | 3935 | 3930 | 506 |
| 562 | 20240903 | 095700 | 448362435 | 3935 | 3935 | 3935 | 3935 | 10 |
| 563 | 20240903 | 095600 | 448323085 | 3935 | 3935 | 3935 | 3930 | 437 |
| 564 | 20240903 | 095500 | 446605515 | 3930 | 3935 | 3935 | 3930 | 842 |
| 565 | 20240903 | 095400 | 443296280 | 3935 | 3935 | 3935 | 3935 | 5 |
| 566 | 20240903 | 095300 | 443276605 | 3935 | 3935 | 3935 | 3930 | 1015 |
| 567 | 20240903 | 095200 | 439287570 | 3935 | 3930 | 3935 | 3930 | 121 |
| 568 | 20240903 | 095100 | 438811885 | 3935 | 3935 | 3935 | 3935 | 96 |
| 569 | 20240903 | 095000 | 438434125 | 3935 | 3935 | 3935 | 3935 | 26 |
| 570 | 20240903 | 094900 | 438331815 | 3935 | 3935 | 3935 | 3930 | 14 |
| 571 | 20240903 | 094800 | 438276730 | 3930 | 3930 | 3935 | 3930 | 7250 |
| 572 | 20240903 | 094700 | 409784220 | 3935 | 3935 | 3935 | 3930 | 123 |
| 573 | 20240903 | 094600 | 409300535 | 3930 | 3935 | 3935 | 3930 | 110 |
| 574 | 20240903 | 094500 | 408867735 | 3935 | 3935 | 3935 | 3930 | 334 |
| 575 | 20240903 | 094400 | 407553840 | 3935 | 3940 | 3940 | 3935 | 794 |
| 576 | 20240903 | 094300 | 404429445 | 3935 | 3940 | 3940 | 3935 | 1218 |
| 577 | 20240903 | 094200 | 399634965 | 3940 | 3945 | 3945 | 3935 | 602 |
| 578 | 20240903 | 094100 | 397263105 | 3950 | 3950 | 3950 | 3940 | 1497 |
| 579 | 20240903 | 094000 | 391359955 | 3950 | 3950 | 3950 | 3940 | 242 |
| 580 | 20240903 | 093900 | 390405200 | 3950 | 3935 | 3950 | 3935 | 7346 |
| 581 | 20240903 | 093800 | 361455520 | 3935 | 3940 | 3940 | 3935 | 1987 |
| 582 | 20240903 | 093700 | 353636365 | 3940 | 3935 | 3940 | 3935 | 142 |
| 583 | 20240903 | 093600 | 353077505 | 3935 | 3935 | 3935 | 3935 | 154 |
| 584 | 20240903 | 093500 | 352471515 | 3940 | 3935 | 3940 | 3935 | 200 |
| 585 | 20240903 | 093400 | 351684510 | 3935 | 3935 | 3935 | 3935 | 374 |
| 586 | 20240903 | 093300 | 350212820 | 3935 | 3940 | 3940 | 3935 | 635 |
| 587 | 20240903 | 093200 | 347711595 | 3940 | 3940 | 3940 | 3940 | 12 |
| 588 | 20240903 | 093100 | 347664315 | 3940 | 3940 | 3940 | 3935 | 12 |
| 589 | 20240903 | 093000 | 347617065 | 3930 | 3940 | 3940 | 3930 | 1103 |
| 590 | 20240903 | 092900 | 343272140 | 3930 | 3940 | 3940 | 3930 | 58 |
| 591 | 20240903 | 092800 | 343043850 | 3935 | 3935 | 3945 | 3935 | 1941 |
| 592 | 20240903 | 092700 | 335400250 | 3935 | 3935 | 3935 | 3935 | 1010 |
| 593 | 20240903 | 092600 | 331425900 | 3935 | 3930 | 3935 | 3930 | 65 |
| 594 | 20240903 | 092500 | 331170445 | 3930 | 3930 | 3930 | 3930 | 3530 |
| 595 | 20240903 | 092400 | 317297545 | 3930 | 3925 | 3930 | 3925 | 233 |
| 596 | 20240903 | 092300 | 316382630 | 3925 | 3925 | 3925 | 3925 | 1480 |
| 597 | 20240903 | 092200 | 310573630 | 3920 | 3915 | 3920 | 3915 | 695 |
| 598 | 20240903 | 092100 | 307850265 | 3915 | 3920 | 3920 | 3915 | 1674 |
| 599 | 20240903 | 092000 | 301288290 | 3920 | 3920 | 3925 | 3920 | 212 |
| 600 | 20240903 | 091900 | 300457225 | 3925 | 3915 | 3925 | 3910 | 5353 |
| 601 | 20240903 | 091800 | 279511500 | 3915 | 3915 | 3915 | 3910 | 323 |
| 602 | 20240903 | 091700 | 278247040 | 3915 | 3915 | 3915 | 3915 | 441 |
| 603 | 20240903 | 091600 | 276520525 | 3915 | 3915 | 3915 | 3910 | 1388 |
| 604 | 20240903 | 091500 | 271092120 | 3915 | 3915 | 3915 | 3910 | 1791 |
| 605 | 20240903 | 091400 | 264080405 | 3915 | 3920 | 3925 | 3915 | 2985 |
| 606 | 20240903 | 091300 | 252379210 | 3920 | 3920 | 3920 | 3915 | 1112 |
| 607 | 20240903 | 091200 | 248020420 | 3925 | 3925 | 3935 | 3925 | 30 |
| 608 | 20240903 | 091100 | 247902660 | 3925 | 3910 | 3925 | 3910 | 5143 |
| 609 | 20240903 | 091000 | 227726075 | 3910 | 3915 | 3915 | 3910 | 1792 |
| 610 | 20240903 | 090900 | 220716395 | 3915 | 3915 | 3915 | 3910 | 2032 |
| 611 | 20240903 | 090800 | 212761125 | 3925 | 3920 | 3925 | 3915 | 348 |
| 612 | 20240903 | 090700 | 211396910 | 3920 | 3920 | 3920 | 3920 | 847 |
| 613 | 20240903 | 090600 | 208076670 | 3925 | 3920 | 3925 | 3920 | 2337 |
| 614 | 20240903 | 090500 | 198907070 | 3920 | 3925 | 3930 | 3920 | 6300 |
| 615 | 20240903 | 090400 | 174159975 | 3925 | 3910 | 3925 | 3910 | 1688 |
| 616 | 20240903 | 090300 | 167559680 | 3910 | 3915 | 3915 | 3910 | 2510 |
| 617 | 20240903 | 090200 | 157735530 | 3925 | 3920 | 3925 | 3910 | 2876 |
| 618 | 20240903 | 090100 | 146474240 | 3920 | 3910 | 3920 | 3905 | 5601 |
| 619 | 20240903 | 090000 | 124574320 | 3920 | 3900 | 3930 | 3900 | 31689 |