30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 185400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 3 | 20240902 | 185300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 4 | 20240902 | 185200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 5 | 20240902 | 185100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 6 | 20240902 | 185000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 7 | 20240902 | 184900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 8 | 20240902 | 184800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 9 | 20240902 | 184700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 10 | 20240902 | 184600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 11 | 20240902 | 184500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 12 | 20240902 | 184400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 13 | 20240902 | 184300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 14 | 20240902 | 184200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 15 | 20240902 | 184100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 16 | 20240902 | 184000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 17 | 20240902 | 183900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 18 | 20240902 | 183800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 19 | 20240902 | 183700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 20 | 20240902 | 183600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 21 | 20240902 | 183500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 22 | 20240902 | 183400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 23 | 20240902 | 183300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 24 | 20240902 | 183200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 25 | 20240902 | 183100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 26 | 20240902 | 183000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 27 | 20240902 | 182900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 28 | 20240902 | 182800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 29 | 20240902 | 182700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 30 | 20240902 | 182600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 31 | 20240902 | 182500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 32 | 20240902 | 182400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 33 | 20240902 | 182300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 34 | 20240902 | 182200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 35 | 20240902 | 182100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 36 | 20240902 | 182000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 37 | 20240902 | 181900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 38 | 20240902 | 181800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 39 | 20240902 | 181700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 40 | 20240902 | 181600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 41 | 20240902 | 181500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 42 | 20240902 | 181400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 43 | 20240902 | 181300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 44 | 20240902 | 181200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 45 | 20240902 | 181100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 46 | 20240902 | 181000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 47 | 20240902 | 180900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 48 | 20240902 | 180800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 49 | 20240902 | 180700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 50 | 20240902 | 180600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 51 | 20240902 | 180500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 52 | 20240902 | 180400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 53 | 20240902 | 180300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 54 | 20240902 | 180200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 55 | 20240902 | 180100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 56 | 20240902 | 180000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 57 | 20240902 | 175900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 58 | 20240902 | 175800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 59 | 20240902 | 175700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 60 | 20240902 | 175600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 61 | 20240902 | 175500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 62 | 20240902 | 175400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 63 | 20240902 | 175300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 64 | 20240902 | 175200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 65 | 20240902 | 175100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 66 | 20240902 | 175000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 67 | 20240902 | 174900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 68 | 20240902 | 174800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 69 | 20240902 | 174700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 70 | 20240902 | 174600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 71 | 20240902 | 174500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 72 | 20240902 | 174400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 73 | 20240902 | 174300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 74 | 20240902 | 174200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 75 | 20240902 | 174100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 76 | 20240902 | 174000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 77 | 20240902 | 173900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 78 | 20240902 | 173800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 79 | 20240902 | 173700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 80 | 20240902 | 173600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 81 | 20240902 | 173500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 82 | 20240902 | 173400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 83 | 20240902 | 173300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 84 | 20240902 | 173200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 85 | 20240902 | 173100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 86 | 20240902 | 173000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 87 | 20240902 | 172900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 88 | 20240902 | 172800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 89 | 20240902 | 172700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 90 | 20240902 | 172600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 91 | 20240902 | 172500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 92 | 20240902 | 172400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 93 | 20240902 | 172300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 94 | 20240902 | 172200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 95 | 20240902 | 172100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 96 | 20240902 | 172000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 97 | 20240902 | 171900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 98 | 20240902 | 171800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 99 | 20240902 | 171700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 100 | 20240902 | 171600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 101 | 20240902 | 171500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 102 | 20240902 | 171400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 103 | 20240902 | 171300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 104 | 20240902 | 171200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 105 | 20240902 | 171100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 106 | 20240902 | 171000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 107 | 20240902 | 170900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 108 | 20240902 | 170800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 109 | 20240902 | 170700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 110 | 20240902 | 170600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 111 | 20240902 | 170500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 112 | 20240902 | 170400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 113 | 20240902 | 170300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 114 | 20240902 | 170200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 115 | 20240902 | 170100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 116 | 20240902 | 170000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 117 | 20240902 | 165900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 118 | 20240902 | 165800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 119 | 20240902 | 165700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 120 | 20240902 | 165600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 121 | 20240902 | 165500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 122 | 20240902 | 165400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 123 | 20240902 | 165300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 124 | 20240902 | 165200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 125 | 20240902 | 165100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 126 | 20240902 | 165000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 127 | 20240902 | 164900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 128 | 20240902 | 164800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 129 | 20240902 | 164700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 130 | 20240902 | 164600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 131 | 20240902 | 164500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 132 | 20240902 | 164400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 133 | 20240902 | 164300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 134 | 20240902 | 164200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 135 | 20240902 | 164100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 136 | 20240902 | 164000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 137 | 20240902 | 163900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 138 | 20240902 | 163800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 139 | 20240902 | 163700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 140 | 20240902 | 163600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 141 | 20240902 | 163500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 142 | 20240902 | 163400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 143 | 20240902 | 163300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 144 | 20240902 | 163200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 145 | 20240902 | 163100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 146 | 20240902 | 163000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 147 | 20240902 | 162900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 148 | 20240902 | 162800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 149 | 20240902 | 162700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 150 | 20240902 | 162600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 151 | 20240902 | 162500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 152 | 20240902 | 162400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 153 | 20240902 | 162300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 154 | 20240902 | 162200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 155 | 20240902 | 162100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 156 | 20240902 | 162000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 157 | 20240902 | 161900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 158 | 20240902 | 161800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 159 | 20240902 | 161700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 160 | 20240902 | 161600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 161 | 20240902 | 161500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 162 | 20240902 | 161400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 163 | 20240902 | 161300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 164 | 20240902 | 161200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 165 | 20240902 | 161100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 166 | 20240902 | 161000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 167 | 20240902 | 160900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 168 | 20240902 | 160800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 169 | 20240902 | 160700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 170 | 20240902 | 160600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 171 | 20240902 | 160500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 172 | 20240902 | 160400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 173 | 20240902 | 160300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 174 | 20240902 | 160200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 175 | 20240902 | 160100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 176 | 20240902 | 160000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 177 | 20240902 | 155900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 178 | 20240902 | 155800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 179 | 20240902 | 155700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 180 | 20240902 | 155600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 181 | 20240902 | 155500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 182 | 20240902 | 155400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 183 | 20240902 | 155300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 184 | 20240902 | 155200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 185 | 20240902 | 155100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 186 | 20240902 | 155000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 187 | 20240902 | 154900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 188 | 20240902 | 154800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 189 | 20240902 | 154700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 190 | 20240902 | 154600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 191 | 20240902 | 154500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 192 | 20240902 | 154400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 193 | 20240902 | 154300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 194 | 20240902 | 154200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 195 | 20240902 | 154100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 196 | 20240902 | 154000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 197 | 20240902 | 153900 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 198 | 20240902 | 153800 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 199 | 20240902 | 153700 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 200 | 20240902 | 153600 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 201 | 20240902 | 153500 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 202 | 20240902 | 153400 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 203 | 20240902 | 153300 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 204 | 20240902 | 153200 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 205 | 20240902 | 153100 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 0 |
| 206 | 20240902 | 153000 | 13585897480 | 3525 | 3525 | 3525 | 3525 | 40314 |
| 207 | 20240902 | 152900 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 208 | 20240902 | 152800 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 209 | 20240902 | 152700 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 210 | 20240902 | 152600 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 211 | 20240902 | 152500 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 212 | 20240902 | 152400 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 213 | 20240902 | 152300 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 214 | 20240902 | 152200 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 215 | 20240902 | 152100 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 216 | 20240902 | 152000 | 13443790630 | 3525 | 3525 | 3525 | 3525 | 0 |
| 217 | 20240902 | 151900 | 13443790630 | 3525 | 3530 | 3535 | 3520 | 10930 |
| 218 | 20240902 | 151800 | 13405211230 | 3530 | 3530 | 3535 | 3525 | 7048 |
| 219 | 20240902 | 151700 | 13380365885 | 3535 | 3525 | 3535 | 3520 | 3801 |
| 220 | 20240902 | 151600 | 13366954235 | 3530 | 3530 | 3530 | 3520 | 4078 |
| 221 | 20240902 | 151500 | 13352574590 | 3530 | 3525 | 3540 | 3525 | 5384 |
| 222 | 20240902 | 151400 | 13333542380 | 3525 | 3530 | 3535 | 3525 | 6541 |
| 223 | 20240902 | 151300 | 13310453055 | 3535 | 3520 | 3535 | 3520 | 2868 |
| 224 | 20240902 | 151200 | 13300314895 | 3520 | 3535 | 3545 | 3520 | 5034 |
| 225 | 20240902 | 151100 | 13282545640 | 3535 | 3545 | 3545 | 3535 | 2949 |
| 226 | 20240902 | 151000 | 13272102250 | 3545 | 3535 | 3545 | 3530 | 1420 |
| 227 | 20240902 | 150900 | 13267081730 | 3535 | 3535 | 3545 | 3530 | 7398 |
| 228 | 20240902 | 150800 | 13240946520 | 3535 | 3535 | 3545 | 3535 | 2155 |
| 229 | 20240902 | 150700 | 13233314960 | 3535 | 3545 | 3545 | 3530 | 5799 |
| 230 | 20240902 | 150600 | 13212809390 | 3540 | 3530 | 3540 | 3530 | 2589 |
| 231 | 20240902 | 150500 | 13203649725 | 3525 | 3530 | 3540 | 3520 | 7297 |
| 232 | 20240902 | 150400 | 13177927370 | 3530 | 3530 | 3540 | 3530 | 881 |
| 233 | 20240902 | 150300 | 13174817420 | 3530 | 3535 | 3545 | 3530 | 1359 |
| 234 | 20240902 | 150200 | 13170011580 | 3540 | 3530 | 3545 | 3530 | 2842 |
| 235 | 20240902 | 150100 | 13159958935 | 3540 | 3535 | 3545 | 3525 | 6058 |
| 236 | 20240902 | 150000 | 13138571485 | 3535 | 3535 | 3545 | 3535 | 1892 |
| 237 | 20240902 | 145900 | 13131875115 | 3535 | 3535 | 3540 | 3530 | 2293 |
| 238 | 20240902 | 145800 | 13123773210 | 3530 | 3530 | 3535 | 3525 | 8015 |
| 239 | 20240902 | 145700 | 13095494525 | 3525 | 3525 | 3535 | 3525 | 9465 |
| 240 | 20240902 | 145600 | 13062095545 | 3525 | 3530 | 3535 | 3525 | 8515 |
| 241 | 20240902 | 145500 | 13032075545 | 3530 | 3530 | 3540 | 3525 | 7034 |
| 242 | 20240902 | 145400 | 13007237005 | 3535 | 3525 | 3535 | 3525 | 7572 |
| 243 | 20240902 | 145300 | 12980516660 | 3530 | 3530 | 3535 | 3520 | 9647 |
| 244 | 20240902 | 145200 | 12946488620 | 3530 | 3535 | 3545 | 3525 | 3194 |
| 245 | 20240902 | 145100 | 12935213730 | 3545 | 3525 | 3545 | 3520 | 12715 |
| 246 | 20240902 | 145000 | 12890364960 | 3520 | 3535 | 3540 | 3520 | 15917 |
| 247 | 20240902 | 144900 | 12834168250 | 3535 | 3535 | 3535 | 3530 | 8540 |
| 248 | 20240902 | 144800 | 12804006460 | 3540 | 3540 | 3545 | 3530 | 8934 |
| 249 | 20240902 | 144700 | 12772424775 | 3540 | 3545 | 3550 | 3530 | 24679 |
| 250 | 20240902 | 144600 | 12685122630 | 3545 | 3550 | 3555 | 3545 | 1424 |
| 251 | 20240902 | 144500 | 12680072105 | 3555 | 3545 | 3555 | 3545 | 8909 |
| 252 | 20240902 | 144400 | 12648436080 | 3545 | 3555 | 3555 | 3545 | 7951 |
| 253 | 20240902 | 144300 | 12620214605 | 3555 | 3555 | 3555 | 3545 | 6182 |
| 254 | 20240902 | 144200 | 12598278145 | 3555 | 3555 | 3555 | 3550 | 4446 |
| 255 | 20240902 | 144100 | 12582491525 | 3555 | 3545 | 3555 | 3540 | 14723 |
| 256 | 20240902 | 144000 | 12530310870 | 3550 | 3555 | 3560 | 3550 | 4209 |
| 257 | 20240902 | 143900 | 12515365350 | 3555 | 3555 | 3555 | 3550 | 9181 |
| 258 | 20240902 | 143800 | 12482755495 | 3555 | 3555 | 3555 | 3550 | 3962 |
| 259 | 20240902 | 143700 | 12468682975 | 3555 | 3560 | 3560 | 3550 | 4220 |
| 260 | 20240902 | 143600 | 12453683695 | 3560 | 3555 | 3560 | 3550 | 4506 |
| 261 | 20240902 | 143500 | 12437663290 | 3560 | 3565 | 3565 | 3550 | 7504 |
| 262 | 20240902 | 143400 | 12410984930 | 3555 | 3555 | 3565 | 3555 | 8107 |
| 263 | 20240902 | 143300 | 12382144060 | 3560 | 3555 | 3560 | 3555 | 7349 |
| 264 | 20240902 | 143200 | 12356018190 | 3560 | 3560 | 3575 | 3555 | 11333 |
| 265 | 20240902 | 143100 | 12315670325 | 3570 | 3565 | 3590 | 3565 | 9732 |
| 266 | 20240902 | 143000 | 12280881205 | 3555 | 3550 | 3570 | 3550 | 10094 |
| 267 | 20240902 | 142900 | 12244963660 | 3555 | 3550 | 3560 | 3550 | 5102 |
| 268 | 20240902 | 142800 | 12226846975 | 3550 | 3570 | 3570 | 3550 | 8262 |
| 269 | 20240902 | 142700 | 12197480720 | 3565 | 3555 | 3570 | 3550 | 5448 |
| 270 | 20240902 | 142600 | 12178095535 | 3555 | 3560 | 3565 | 3555 | 8223 |
| 271 | 20240902 | 142500 | 12148850375 | 3560 | 3560 | 3570 | 3555 | 2893 |
| 272 | 20240902 | 142400 | 12138547505 | 3565 | 3555 | 3570 | 3550 | 9733 |
| 273 | 20240902 | 142300 | 12103895280 | 3555 | 3560 | 3560 | 3550 | 7108 |
| 274 | 20240902 | 142200 | 12078643405 | 3560 | 3560 | 3565 | 3555 | 8462 |
| 275 | 20240902 | 142100 | 12048535365 | 3560 | 3570 | 3570 | 3555 | 25373 |
| 276 | 20240902 | 142000 | 11958217855 | 3565 | 3570 | 3575 | 3565 | 7120 |
| 277 | 20240902 | 141900 | 11932815040 | 3570 | 3580 | 3585 | 3560 | 24958 |
| 278 | 20240902 | 141800 | 11843632280 | 3585 | 3545 | 3600 | 3540 | 34601 |
| 279 | 20240902 | 141700 | 11719836555 | 3550 | 3565 | 3565 | 3545 | 11112 |
| 280 | 20240902 | 141600 | 11680361160 | 3565 | 3520 | 3580 | 3520 | 34094 |
| 281 | 20240902 | 141500 | 11559022225 | 3520 | 3555 | 3555 | 3520 | 34522 |
| 282 | 20240902 | 141400 | 11437143055 | 3555 | 3555 | 3560 | 3535 | 26570 |
| 283 | 20240902 | 141300 | 11343057955 | 3560 | 3535 | 3560 | 3535 | 20117 |
| 284 | 20240902 | 141200 | 11271618055 | 3530 | 3565 | 3575 | 3530 | 40466 |
| 285 | 20240902 | 141100 | 11127988220 | 3565 | 3560 | 3570 | 3535 | 47204 |
| 286 | 20240902 | 141000 | 10960404315 | 3560 | 3580 | 3580 | 3550 | 85793 |
| 287 | 20240902 | 140900 | 10655117425 | 3580 | 3600 | 3610 | 3555 | 83127 |
| 288 | 20240902 | 140800 | 10357572995 | 3600 | 3650 | 3655 | 3580 | 141486 |
| 289 | 20240902 | 140700 | 9847172460 | 3650 | 3675 | 3680 | 3645 | 64149 |
| 290 | 20240902 | 140600 | 9612530460 | 3670 | 3730 | 3745 | 3645 | 180883 |
| 291 | 20240902 | 140500 | 8948091270 | 3730 | 3800 | 3805 | 3715 | 135587 |
| 292 | 20240902 | 140400 | 8440194840 | 3805 | 3810 | 3820 | 3765 | 126576 |
| 293 | 20240902 | 140300 | 7960367005 | 3790 | 3840 | 3840 | 3760 | 223934 |
| 294 | 20240902 | 140200 | 7108274305 | 3840 | 3860 | 3950 | 3800 | 514869 |
| 295 | 20240902 | 140100 | 5102601395 | 3860 | 3730 | 3865 | 3715 | 494691 |
| 296 | 20240902 | 140000 | 3222420680 | 3725 | 3770 | 3770 | 3685 | 206672 |
| 297 | 20240902 | 135900 | 2448753765 | 3780 | 3780 | 3780 | 3780 | 0 |
| 298 | 20240902 | 135800 | 2448753765 | 3780 | 3505 | 3780 | 3500 | 246955 |
| 299 | 20240902 | 135700 | 1546812795 | 3505 | 3515 | 3515 | 3505 | 3477 |
| 300 | 20240902 | 135600 | 1534617535 | 3510 | 3515 | 3515 | 3510 | 2799 |
| 301 | 20240902 | 135500 | 1524779700 | 3525 | 3525 | 3525 | 3520 | 932 |
| 302 | 20240902 | 135400 | 1521498955 | 3515 | 3520 | 3525 | 3515 | 1514 |
| 303 | 20240902 | 135300 | 1516169685 | 3520 | 3520 | 3520 | 3515 | 91 |
| 304 | 20240902 | 135200 | 1515849800 | 3520 | 3525 | 3525 | 3520 | 406 |
| 305 | 20240902 | 135100 | 1514420660 | 3520 | 3520 | 3525 | 3520 | 1248 |
| 306 | 20240902 | 135000 | 1510026900 | 3525 | 3525 | 3525 | 3520 | 614 |
| 307 | 20240902 | 134900 | 1507865550 | 3525 | 3520 | 3530 | 3520 | 59 |
| 308 | 20240902 | 134800 | 1507657725 | 3530 | 3530 | 3530 | 3530 | 0 |
| 309 | 20240902 | 134700 | 1507657725 | 3530 | 3530 | 3530 | 3520 | 1578 |
| 310 | 20240902 | 134600 | 1502102470 | 3530 | 3535 | 3535 | 3520 | 2486 |
| 311 | 20240902 | 134500 | 1493340820 | 3535 | 3530 | 3535 | 3530 | 2026 |
| 312 | 20240902 | 134400 | 1486189030 | 3525 | 3535 | 3535 | 3525 | 6 |
| 313 | 20240902 | 134300 | 1486167830 | 3535 | 3535 | 3535 | 3535 | 664 |
| 314 | 20240902 | 134200 | 1483820590 | 3535 | 3535 | 3535 | 3530 | 4296 |
| 315 | 20240902 | 134100 | 1468654930 | 3535 | 3535 | 3535 | 3530 | 306 |
| 316 | 20240902 | 134000 | 1467574720 | 3530 | 3545 | 3545 | 3530 | 5389 |
| 317 | 20240902 | 133900 | 1448524565 | 3545 | 3540 | 3545 | 3540 | 2349 |
| 318 | 20240902 | 133800 | 1440208955 | 3540 | 3535 | 3540 | 3530 | 2183 |
| 319 | 20240902 | 133700 | 1432484025 | 3535 | 3535 | 3540 | 3530 | 5488 |
| 320 | 20240902 | 133600 | 1413092050 | 3535 | 3535 | 3535 | 3530 | 880 |
| 321 | 20240902 | 133500 | 1409981460 | 3535 | 3530 | 3535 | 3525 | 657 |
| 322 | 20240902 | 133400 | 1407660135 | 3530 | 3530 | 3535 | 3530 | 882 |
| 323 | 20240902 | 133300 | 1404546240 | 3535 | 3525 | 3535 | 3525 | 5284 |
| 324 | 20240902 | 133200 | 1385884735 | 3525 | 3525 | 3525 | 3525 | 170 |
| 325 | 20240902 | 133100 | 1385285485 | 3525 | 3520 | 3525 | 3515 | 19437 |
| 326 | 20240902 | 133000 | 1316797195 | 3515 | 3520 | 3520 | 3515 | 170 |
| 327 | 20240902 | 132900 | 1316199630 | 3515 | 3520 | 3520 | 3515 | 101 |
| 328 | 20240902 | 132800 | 1315844610 | 3515 | 3520 | 3525 | 3515 | 321 |
| 329 | 20240902 | 132700 | 1314714725 | 3515 | 3525 | 3525 | 3515 | 1488 |
| 330 | 20240902 | 132600 | 1309475770 | 3520 | 3520 | 3525 | 3515 | 2744 |
| 331 | 20240902 | 132500 | 1299811830 | 3520 | 3510 | 3520 | 3510 | 4456 |
| 332 | 20240902 | 132400 | 1284142725 | 3515 | 3500 | 3515 | 3500 | 3733 |
| 333 | 20240902 | 132300 | 1271046775 | 3500 | 3500 | 3500 | 3500 | 2001 |
| 334 | 20240902 | 132200 | 1264043275 | 3500 | 3500 | 3500 | 3495 | 315 |
| 335 | 20240902 | 132100 | 1262940845 | 3500 | 3500 | 3500 | 3500 | 310 |
| 336 | 20240902 | 132000 | 1261855845 | 3500 | 3500 | 3500 | 3500 | 3 |
| 337 | 20240902 | 131900 | 1261845345 | 3500 | 3500 | 3500 | 3500 | 115 |
| 338 | 20240902 | 131800 | 1261442845 | 3505 | 3505 | 3505 | 3495 | 118 |
| 339 | 20240902 | 131700 | 1261029970 | 3505 | 3500 | 3505 | 3495 | 3122 |
| 340 | 20240902 | 131600 | 1250103280 | 3500 | 3500 | 3500 | 3500 | 300 |
| 341 | 20240902 | 131500 | 1249053280 | 3505 | 3505 | 3505 | 3505 | 1958 |
| 342 | 20240902 | 131400 | 1242190490 | 3505 | 3500 | 3505 | 3500 | 30 |
| 343 | 20240902 | 131300 | 1242085440 | 3500 | 3500 | 3500 | 3500 | 264 |
| 344 | 20240902 | 131200 | 1241161440 | 3500 | 3500 | 3500 | 3500 | 1011 |
| 345 | 20240902 | 131100 | 1237622940 | 3500 | 3500 | 3500 | 3500 | 14 |
| 346 | 20240902 | 131000 | 1237573940 | 3495 | 3500 | 3505 | 3495 | 3101 |
| 347 | 20240902 | 130900 | 1226729265 | 3505 | 3510 | 3510 | 3505 | 810 |
| 348 | 20240902 | 130800 | 1223890090 | 3510 | 3505 | 3510 | 3505 | 1600 |
| 349 | 20240902 | 130700 | 1218281875 | 3505 | 3500 | 3505 | 3500 | 240 |
| 350 | 20240902 | 130600 | 1217441675 | 3500 | 3500 | 3500 | 3500 | 300 |
| 351 | 20240902 | 130500 | 1216391675 | 3500 | 3500 | 3500 | 3500 | 85 |
| 352 | 20240902 | 130400 | 1216094175 | 3505 | 3505 | 3505 | 3505 | 0 |
| 353 | 20240902 | 130300 | 1216094175 | 3505 | 3505 | 3505 | 3505 | 2 |
| 354 | 20240902 | 130200 | 1216087165 | 3495 | 3500 | 3505 | 3495 | 1968 |
| 355 | 20240902 | 130100 | 1209201140 | 3500 | 3500 | 3500 | 3500 | 100 |
| 356 | 20240902 | 130000 | 1208851140 | 3500 | 3500 | 3505 | 3500 | 925 |
| 357 | 20240902 | 125900 | 1205613615 | 3500 | 3500 | 3500 | 3500 | 220 |
| 358 | 20240902 | 125800 | 1204843615 | 3505 | 3515 | 3515 | 3505 | 2458 |
| 359 | 20240902 | 125700 | 1196222255 | 3515 | 3515 | 3515 | 3510 | 327 |
| 360 | 20240902 | 125600 | 1195074355 | 3515 | 3510 | 3515 | 3510 | 2050 |
| 361 | 20240902 | 125500 | 1187878845 | 3505 | 3505 | 3510 | 3505 | 793 |
| 362 | 20240902 | 125400 | 1185099280 | 3505 | 3500 | 3505 | 3500 | 1381 |
| 363 | 20240902 | 125300 | 1180260490 | 3495 | 3495 | 3495 | 3495 | 215 |
| 364 | 20240902 | 125200 | 1179509065 | 3495 | 3495 | 3495 | 3495 | 1 |
| 365 | 20240902 | 125100 | 1179505570 | 3500 | 3500 | 3500 | 3500 | 4003 |
| 366 | 20240902 | 125000 | 1165495070 | 3500 | 3500 | 3500 | 3500 | 0 |
| 367 | 20240902 | 124900 | 1165495070 | 3500 | 3500 | 3500 | 3500 | 2377 |
| 368 | 20240902 | 124800 | 1157175570 | 3500 | 3500 | 3500 | 3500 | 102 |
| 369 | 20240902 | 124700 | 1156818570 | 3495 | 3495 | 3495 | 3495 | 295 |
| 370 | 20240902 | 124600 | 1155787545 | 3495 | 3495 | 3495 | 3495 | 6 |
| 371 | 20240902 | 124500 | 1155766575 | 3495 | 3495 | 3495 | 3495 | 48 |
| 372 | 20240902 | 124400 | 1155598815 | 3495 | 3500 | 3500 | 3490 | 153 |
| 373 | 20240902 | 124300 | 1155064790 | 3485 | 3490 | 3490 | 3485 | 3445 |
| 374 | 20240902 | 124200 | 1143041820 | 3485 | 3490 | 3490 | 3485 | 3629 |
| 375 | 20240902 | 124100 | 1130386850 | 3490 | 3490 | 3490 | 3485 | 46 |
| 376 | 20240902 | 124000 | 1130226450 | 3490 | 3485 | 3490 | 3485 | 48 |
| 377 | 20240902 | 123900 | 1130058985 | 3485 | 3490 | 3490 | 3485 | 1415 |
| 378 | 20240902 | 123800 | 1125124685 | 3490 | 3490 | 3490 | 3490 | 35 |
| 379 | 20240902 | 123700 | 1125002535 | 3500 | 3500 | 3500 | 3500 | 10 |
| 380 | 20240902 | 123600 | 1124967535 | 3500 | 3500 | 3500 | 3500 | 170 |
| 381 | 20240902 | 123500 | 1124372535 | 3500 | 3495 | 3500 | 3495 | 120 |
| 382 | 20240902 | 123400 | 1123952960 | 3490 | 3495 | 3500 | 3490 | 3359 |
| 383 | 20240902 | 123300 | 1112226215 | 3490 | 3490 | 3490 | 3490 | 800 |
| 384 | 20240902 | 123200 | 1109434215 | 3495 | 3500 | 3500 | 3495 | 612 |
| 385 | 20240902 | 123100 | 1107295025 | 3500 | 3505 | 3505 | 3495 | 5317 |
| 386 | 20240902 | 123000 | 1088692290 | 3505 | 3505 | 3505 | 3505 | 1004 |
| 387 | 20240902 | 122900 | 1085173270 | 3505 | 3505 | 3505 | 3505 | 62 |
| 388 | 20240902 | 122800 | 1084955960 | 3505 | 3505 | 3505 | 3505 | 2309 |
| 389 | 20240902 | 122700 | 1076862915 | 3505 | 3505 | 3505 | 3505 | 51 |
| 390 | 20240902 | 122600 | 1076684160 | 3505 | 3510 | 3510 | 3505 | 353 |
| 391 | 20240902 | 122500 | 1075446375 | 3510 | 3510 | 3510 | 3505 | 1254 |
| 392 | 20240902 | 122400 | 1071045015 | 3510 | 3505 | 3515 | 3505 | 1185 |
| 393 | 20240902 | 122300 | 1066885690 | 3515 | 3515 | 3525 | 3515 | 5542 |
| 394 | 20240902 | 122200 | 1047394400 | 3515 | 3505 | 3515 | 3505 | 5403 |
| 395 | 20240902 | 122100 | 1028450985 | 3505 | 3510 | 3510 | 3505 | 1657 |
| 396 | 20240902 | 122000 | 1022643170 | 3510 | 3515 | 3525 | 3510 | 3987 |
| 397 | 20240902 | 121900 | 1008641170 | 3510 | 3495 | 3525 | 3495 | 18714 |
| 398 | 20240902 | 121800 | 943036230 | 3485 | 3485 | 3500 | 3485 | 9823 |
| 399 | 20240902 | 121700 | 908737015 | 3485 | 3485 | 3485 | 3485 | 1349 |
| 400 | 20240902 | 121600 | 904035750 | 3485 | 3490 | 3490 | 3485 | 1111 |
| 401 | 20240902 | 121500 | 900159080 | 3490 | 3470 | 3490 | 3465 | 10919 |
| 402 | 20240902 | 121400 | 862141830 | 3470 | 3465 | 3470 | 3465 | 2206 |
| 403 | 20240902 | 121300 | 854487015 | 3470 | 3465 | 3470 | 3465 | 313 |
| 404 | 20240902 | 121200 | 853402465 | 3470 | 3470 | 3470 | 3470 | 695 |
| 405 | 20240902 | 121100 | 850990815 | 3475 | 3475 | 3475 | 3475 | 101 |
| 406 | 20240902 | 121000 | 850639840 | 3475 | 3475 | 3475 | 3475 | 10 |
| 407 | 20240902 | 120900 | 850605090 | 3475 | 3475 | 3475 | 3475 | 34 |
| 408 | 20240902 | 120800 | 850486940 | 3475 | 3470 | 3475 | 3470 | 1402 |
| 409 | 20240902 | 120700 | 845621985 | 3475 | 3475 | 3475 | 3475 | 5 |
| 410 | 20240902 | 120600 | 845604610 | 3475 | 3475 | 3475 | 3470 | 1659 |
| 411 | 20240902 | 120500 | 839847835 | 3470 | 3475 | 3475 | 3470 | 124 |
| 412 | 20240902 | 120400 | 839417540 | 3475 | 3475 | 3475 | 3475 | 21 |
| 413 | 20240902 | 120300 | 839344565 | 3475 | 3470 | 3475 | 3470 | 85 |
| 414 | 20240902 | 120200 | 839049565 | 3470 | 3470 | 3470 | 3470 | 0 |
| 415 | 20240902 | 120100 | 839049565 | 3470 | 3470 | 3470 | 3470 | 115 |
| 416 | 20240902 | 120000 | 838650515 | 3470 | 3470 | 3470 | 3470 | 46 |
| 417 | 20240902 | 115900 | 838490895 | 3470 | 3475 | 3475 | 3470 | 1127 |
| 418 | 20240902 | 115800 | 834577705 | 3475 | 3470 | 3475 | 3470 | 526 |
| 419 | 20240902 | 115700 | 832751560 | 3480 | 3455 | 3480 | 3455 | 26469 |
| 420 | 20240902 | 115600 | 740944345 | 3455 | 3455 | 3455 | 3455 | 94 |
| 421 | 20240902 | 115500 | 740619575 | 3455 | 3460 | 3460 | 3450 | 3136 |
| 422 | 20240902 | 115400 | 729799680 | 3460 | 3460 | 3460 | 3455 | 85 |
| 423 | 20240902 | 115300 | 729505835 | 3460 | 3455 | 3460 | 3455 | 2005 |
| 424 | 20240902 | 115200 | 722578395 | 3455 | 3450 | 3455 | 3450 | 32 |
| 425 | 20240902 | 115100 | 722467985 | 3455 | 3445 | 3455 | 3445 | 258 |
| 426 | 20240902 | 115000 | 721578125 | 3450 | 3450 | 3455 | 3450 | 137 |
| 427 | 20240902 | 114900 | 721105455 | 3450 | 3450 | 3450 | 3450 | 662 |
| 428 | 20240902 | 114800 | 718821555 | 3450 | 3450 | 3450 | 3450 | 0 |
| 429 | 20240902 | 114700 | 718821555 | 3450 | 3450 | 3450 | 3450 | 875 |
| 430 | 20240902 | 114600 | 715802805 | 3450 | 3450 | 3450 | 3450 | 2861 |
| 431 | 20240902 | 114500 | 705932355 | 3450 | 3450 | 3450 | 3450 | 847 |
| 432 | 20240902 | 114400 | 703010205 | 3450 | 3445 | 3450 | 3445 | 101 |
| 433 | 20240902 | 114300 | 702661760 | 3450 | 3450 | 3450 | 3450 | 465 |
| 434 | 20240902 | 114200 | 701057510 | 3450 | 3430 | 3450 | 3430 | 4429 |
| 435 | 20240902 | 114100 | 685815255 | 3430 | 3430 | 3430 | 3430 | 1 |
| 436 | 20240902 | 114000 | 685811825 | 3430 | 3430 | 3430 | 3430 | 1 |
| 437 | 20240902 | 113900 | 685808395 | 3430 | 3435 | 3435 | 3430 | 327 |
| 438 | 20240902 | 113800 | 684686235 | 3435 | 3435 | 3435 | 3435 | 100 |
| 439 | 20240902 | 113700 | 684342735 | 3430 | 3430 | 3430 | 3430 | 0 |
| 440 | 20240902 | 113600 | 684342735 | 3430 | 3430 | 3430 | 3430 | 1 |
| 441 | 20240902 | 113500 | 684339305 | 3430 | 3425 | 3430 | 3425 | 131 |
| 442 | 20240902 | 113400 | 683890570 | 3420 | 3425 | 3425 | 3420 | 704 |
| 443 | 20240902 | 113300 | 681482490 | 3420 | 3420 | 3420 | 3420 | 0 |
| 444 | 20240902 | 113200 | 681482490 | 3420 | 3425 | 3425 | 3420 | 2 |
| 445 | 20240902 | 113100 | 681475645 | 3425 | 3425 | 3425 | 3425 | 100 |
| 446 | 20240902 | 113000 | 681133145 | 3420 | 3425 | 3425 | 3420 | 146 |
| 447 | 20240902 | 112900 | 680633100 | 3425 | 3430 | 3430 | 3425 | 1014 |
| 448 | 20240902 | 112800 | 677160145 | 3435 | 3435 | 3435 | 3435 | 1 |
| 449 | 20240902 | 112700 | 677156710 | 3435 | 3435 | 3435 | 3435 | 20 |
| 450 | 20240902 | 112600 | 677088010 | 3425 | 3435 | 3435 | 3425 | 330 |
| 451 | 20240902 | 112500 | 675957460 | 3435 | 3435 | 3435 | 3435 | 1 |
| 452 | 20240902 | 112400 | 675954025 | 3425 | 3425 | 3425 | 3425 | 101 |
| 453 | 20240902 | 112300 | 675608100 | 3425 | 3430 | 3430 | 3425 | 404 |
| 454 | 20240902 | 112200 | 674222385 | 3435 | 3430 | 3435 | 3430 | 101 |
| 455 | 20240902 | 112100 | 673875950 | 3425 | 3430 | 3430 | 3425 | 170 |
| 456 | 20240902 | 112000 | 673293330 | 3440 | 3440 | 3440 | 3440 | 0 |
| 457 | 20240902 | 111900 | 673293330 | 3440 | 3440 | 3440 | 3440 | 0 |
| 458 | 20240902 | 111800 | 673293330 | 3440 | 3430 | 3440 | 3430 | 121 |
| 459 | 20240902 | 111700 | 672878090 | 3435 | 3435 | 3435 | 3435 | 250 |
| 460 | 20240902 | 111600 | 672019340 | 3430 | 3435 | 3435 | 3430 | 641 |
| 461 | 20240902 | 111500 | 669820005 | 3440 | 3440 | 3440 | 3440 | 102 |
| 462 | 20240902 | 111400 | 669469125 | 3440 | 3440 | 3440 | 3440 | 1 |
| 463 | 20240902 | 111300 | 669465685 | 3430 | 3435 | 3435 | 3430 | 2 |
| 464 | 20240902 | 111200 | 669458820 | 3435 | 3430 | 3435 | 3430 | 383 |
| 465 | 20240902 | 111100 | 668144545 | 3430 | 3430 | 3430 | 3430 | 1 |
| 466 | 20240902 | 111000 | 668141115 | 3435 | 3425 | 3435 | 3425 | 107 |
| 467 | 20240902 | 110900 | 667773590 | 3425 | 3425 | 3435 | 3425 | 10 |
| 468 | 20240902 | 110800 | 667739330 | 3425 | 3435 | 3435 | 3425 | 3441 |
| 469 | 20240902 | 110700 | 655949055 | 3435 | 3435 | 3435 | 3435 | 0 |
| 470 | 20240902 | 110600 | 655949055 | 3435 | 3435 | 3435 | 3435 | 2 |
| 471 | 20240902 | 110500 | 655942185 | 3445 | 3445 | 3445 | 3445 | 1 |
| 472 | 20240902 | 110400 | 655938740 | 3430 | 3435 | 3435 | 3430 | 2020 |
| 473 | 20240902 | 110300 | 649008580 | 3445 | 3445 | 3445 | 3445 | 171 |
| 474 | 20240902 | 110200 | 648419485 | 3445 | 3445 | 3445 | 3445 | 3 |
| 475 | 20240902 | 110100 | 648409150 | 3430 | 3435 | 3435 | 3430 | 800 |
| 476 | 20240902 | 110000 | 645661590 | 3435 | 3435 | 3435 | 3435 | 0 |
| 477 | 20240902 | 105900 | 645661590 | 3435 | 3445 | 3445 | 3435 | 30 |
| 478 | 20240902 | 105800 | 645558340 | 3445 | 3445 | 3445 | 3445 | 1 |
| 479 | 20240902 | 105700 | 645554895 | 3430 | 3435 | 3445 | 3430 | 2144 |
| 480 | 20240902 | 105600 | 638188845 | 3435 | 3445 | 3445 | 3435 | 528 |
| 481 | 20240902 | 105500 | 636374155 | 3440 | 3450 | 3450 | 3440 | 966 |
| 482 | 20240902 | 105400 | 633051105 | 3440 | 3445 | 3445 | 3440 | 952 |
| 483 | 20240902 | 105300 | 629775635 | 3445 | 3450 | 3450 | 3445 | 4229 |
| 484 | 20240902 | 105200 | 615206495 | 3450 | 3450 | 3450 | 3450 | 44 |
| 485 | 20240902 | 105100 | 615054695 | 3445 | 3445 | 3455 | 3445 | 499 |
| 486 | 20240902 | 105000 | 613334240 | 3450 | 3450 | 3450 | 3445 | 1560 |
| 487 | 20240902 | 104900 | 607953695 | 3450 | 3450 | 3450 | 3450 | 1000 |
| 488 | 20240902 | 104800 | 604503695 | 3450 | 3455 | 3455 | 3450 | 1842 |
| 489 | 20240902 | 104700 | 598144585 | 3455 | 3455 | 3455 | 3455 | 54 |
| 490 | 20240902 | 104600 | 597958015 | 3455 | 3455 | 3455 | 3455 | 1005 |
| 491 | 20240902 | 104500 | 594485740 | 3455 | 3450 | 3455 | 3450 | 503 |
| 492 | 20240902 | 104400 | 592747890 | 3450 | 3450 | 3450 | 3450 | 548 |
| 493 | 20240902 | 104300 | 590857290 | 3455 | 3455 | 3455 | 3455 | 3 |
| 494 | 20240902 | 104200 | 590846925 | 3455 | 3455 | 3455 | 3455 | 182 |
| 495 | 20240902 | 104100 | 590218115 | 3455 | 3455 | 3455 | 3455 | 9 |
| 496 | 20240902 | 104000 | 590187020 | 3455 | 3455 | 3455 | 3455 | 580 |
| 497 | 20240902 | 103900 | 588183120 | 3455 | 3455 | 3455 | 3455 | 52 |
| 498 | 20240902 | 103800 | 588003460 | 3455 | 3455 | 3455 | 3455 | 1258 |
| 499 | 20240902 | 103700 | 583657070 | 3460 | 3460 | 3465 | 3460 | 2772 |
| 500 | 20240902 | 103600 | 574065925 | 3460 | 3460 | 3460 | 3460 | 301 |
| 501 | 20240902 | 103500 | 573024465 | 3455 | 3460 | 3460 | 3455 | 536 |
| 502 | 20240902 | 103400 | 571169985 | 3465 | 3460 | 3465 | 3460 | 24 |
| 503 | 20240902 | 103300 | 571086845 | 3460 | 3460 | 3460 | 3460 | 1237 |
| 504 | 20240902 | 103200 | 566806825 | 3460 | 3460 | 3460 | 3460 | 745 |
| 505 | 20240902 | 103100 | 564229125 | 3460 | 3460 | 3460 | 3450 | 4010 |
| 506 | 20240902 | 103000 | 550371025 | 3455 | 3455 | 3455 | 3455 | 151 |
| 507 | 20240902 | 102900 | 549849320 | 3450 | 3455 | 3455 | 3450 | 1335 |
| 508 | 20240902 | 102800 | 545237595 | 3455 | 3455 | 3455 | 3455 | 0 |
| 509 | 20240902 | 102700 | 545237595 | 3455 | 3455 | 3455 | 3455 | 397 |
| 510 | 20240902 | 102600 | 543865960 | 3455 | 3450 | 3455 | 3450 | 509 |
| 511 | 20240902 | 102500 | 542109860 | 3445 | 3455 | 3455 | 3445 | 399 |
| 512 | 20240902 | 102400 | 540735270 | 3445 | 3445 | 3445 | 3445 | 356 |
| 513 | 20240902 | 102300 | 539508850 | 3445 | 3445 | 3450 | 3445 | 123 |
| 514 | 20240902 | 102200 | 539084510 | 3450 | 3450 | 3450 | 3450 | 6 |
| 515 | 20240902 | 102100 | 539063810 | 3450 | 3450 | 3450 | 3450 | 1 |
| 516 | 20240902 | 102000 | 539060360 | 3450 | 3445 | 3450 | 3445 | 2511 |
| 517 | 20240902 | 101900 | 530406285 | 3450 | 3450 | 3450 | 3450 | 150 |
| 518 | 20240902 | 101800 | 529888785 | 3450 | 3455 | 3455 | 3450 | 7348 |
| 519 | 20240902 | 101700 | 504537930 | 3455 | 3455 | 3455 | 3450 | 306 |
| 520 | 20240902 | 101600 | 503481225 | 3455 | 3455 | 3455 | 3455 | 68 |
| 521 | 20240902 | 101500 | 503246285 | 3450 | 3450 | 3450 | 3450 | 3 |
| 522 | 20240902 | 101400 | 503235935 | 3450 | 3450 | 3450 | 3450 | 2310 |
| 523 | 20240902 | 101300 | 495266435 | 3450 | 3450 | 3450 | 3450 | 100 |
| 524 | 20240902 | 101200 | 494921435 | 3455 | 3455 | 3455 | 3455 | 117 |
| 525 | 20240902 | 101100 | 494517200 | 3450 | 3455 | 3455 | 3450 | 1161 |
| 526 | 20240902 | 101000 | 490506645 | 3455 | 3460 | 3460 | 3455 | 1337 |
| 527 | 20240902 | 100900 | 485887160 | 3460 | 3465 | 3465 | 3460 | 115 |
| 528 | 20240902 | 100800 | 485489250 | 3465 | 3465 | 3465 | 3465 | 29 |
| 529 | 20240902 | 100700 | 485388765 | 3460 | 3460 | 3465 | 3460 | 6 |
| 530 | 20240902 | 100600 | 485367995 | 3460 | 3450 | 3465 | 3450 | 2641 |
| 531 | 20240902 | 100500 | 476237250 | 3450 | 3450 | 3450 | 3450 | 1319 |
| 532 | 20240902 | 100400 | 471686700 | 3450 | 3450 | 3450 | 3445 | 245 |
| 533 | 20240902 | 100300 | 470841810 | 3450 | 3455 | 3455 | 3450 | 346 |
| 534 | 20240902 | 100200 | 469646650 | 3455 | 3455 | 3455 | 3455 | 820 |
| 535 | 20240902 | 100100 | 466813550 | 3450 | 3445 | 3450 | 3445 | 331 |
| 536 | 20240902 | 100000 | 465672400 | 3445 | 3445 | 3445 | 3445 | 509 |
| 537 | 20240902 | 095900 | 463918895 | 3440 | 3440 | 3440 | 3440 | 0 |
| 538 | 20240902 | 095800 | 463918895 | 3440 | 3440 | 3440 | 3440 | 894 |
| 539 | 20240902 | 095700 | 460843535 | 3445 | 3455 | 3455 | 3445 | 452 |
| 540 | 20240902 | 095600 | 459286345 | 3450 | 3440 | 3450 | 3440 | 2042 |
| 541 | 20240902 | 095500 | 452247645 | 3445 | 3440 | 3445 | 3435 | 391 |
| 542 | 20240902 | 095400 | 450902255 | 3440 | 3440 | 3445 | 3440 | 2124 |
| 543 | 20240902 | 095300 | 443595690 | 3440 | 3440 | 3440 | 3435 | 687 |
| 544 | 20240902 | 095200 | 441235755 | 3440 | 3435 | 3440 | 3435 | 90 |
| 545 | 20240902 | 095100 | 440926585 | 3445 | 3440 | 3445 | 3435 | 655 |
| 546 | 20240902 | 095000 | 438675900 | 3440 | 3445 | 3450 | 3440 | 6185 |
| 547 | 20240902 | 094900 | 417381280 | 3450 | 3450 | 3450 | 3450 | 1376 |
| 548 | 20240902 | 094800 | 412634080 | 3445 | 3445 | 3445 | 3445 | 145 |
| 549 | 20240902 | 094700 | 412134555 | 3445 | 3460 | 3460 | 3445 | 1249 |
| 550 | 20240902 | 094600 | 407826455 | 3450 | 3455 | 3460 | 3450 | 3059 |
| 551 | 20240902 | 094500 | 397265895 | 3460 | 3455 | 3460 | 3450 | 1202 |
| 552 | 20240902 | 094400 | 393115480 | 3455 | 3465 | 3465 | 3455 | 3053 |
| 553 | 20240902 | 094300 | 382567340 | 3465 | 3460 | 3465 | 3460 | 581 |
| 554 | 20240902 | 094200 | 380557070 | 3460 | 3460 | 3460 | 3455 | 1503 |
| 555 | 20240902 | 094100 | 375357465 | 3455 | 3455 | 3455 | 3450 | 1882 |
| 556 | 20240902 | 094000 | 368859155 | 3455 | 3470 | 3470 | 3455 | 349 |
| 557 | 20240902 | 093900 | 367649740 | 3465 | 3465 | 3465 | 3465 | 2133 |
| 558 | 20240902 | 093800 | 360258895 | 3465 | 3455 | 3465 | 3440 | 6253 |
| 559 | 20240902 | 093700 | 338653615 | 3450 | 3445 | 3450 | 3435 | 5881 |
| 560 | 20240902 | 093600 | 318388310 | 3445 | 3450 | 3450 | 3440 | 313 |
| 561 | 20240902 | 093500 | 317311495 | 3450 | 3450 | 3450 | 3440 | 762 |
| 562 | 20240902 | 093400 | 314685605 | 3450 | 3445 | 3455 | 3435 | 2121 |
| 563 | 20240902 | 093300 | 307393760 | 3450 | 3455 | 3455 | 3450 | 7160 |
| 564 | 20240902 | 093200 | 282691465 | 3455 | 3460 | 3460 | 3455 | 1169 |
| 565 | 20240902 | 093100 | 278651225 | 3460 | 3460 | 3460 | 3455 | 685 |
| 566 | 20240902 | 093000 | 276281210 | 3460 | 3460 | 3465 | 3450 | 1858 |
| 567 | 20240902 | 092900 | 269857585 | 3455 | 3445 | 3460 | 3440 | 5629 |
| 568 | 20240902 | 092800 | 250447305 | 3445 | 3425 | 3445 | 3425 | 5142 |
| 569 | 20240902 | 092700 | 232770500 | 3425 | 3425 | 3430 | 3420 | 1426 |
| 570 | 20240902 | 092600 | 227886945 | 3425 | 3425 | 3425 | 3420 | 2003 |
| 571 | 20240902 | 092500 | 221026675 | 3425 | 3420 | 3430 | 3420 | 830 |
| 572 | 20240902 | 092400 | 218183925 | 3420 | 3410 | 3420 | 3405 | 1485 |
| 573 | 20240902 | 092300 | 213113655 | 3420 | 3425 | 3425 | 3405 | 137 |
| 574 | 20240902 | 092200 | 212645700 | 3425 | 3410 | 3425 | 3410 | 542 |
| 575 | 20240902 | 092100 | 210795525 | 3400 | 3405 | 3405 | 3400 | 150 |
| 576 | 20240902 | 092000 | 210285170 | 3410 | 3420 | 3420 | 3405 | 231 |
| 577 | 20240902 | 091900 | 209496980 | 3410 | 3410 | 3415 | 3410 | 2823 |
| 578 | 20240902 | 091800 | 199857485 | 3400 | 3405 | 3405 | 3395 | 3539 |
| 579 | 20240902 | 091700 | 187838080 | 3405 | 3395 | 3405 | 3395 | 696 |
| 580 | 20240902 | 091600 | 185468270 | 3400 | 3395 | 3400 | 3395 | 1943 |
| 581 | 20240902 | 091500 | 178864470 | 3395 | 3395 | 3395 | 3395 | 492 |
| 582 | 20240902 | 091400 | 177194130 | 3395 | 3395 | 3395 | 3390 | 495 |
| 583 | 20240902 | 091300 | 175515105 | 3400 | 3390 | 3400 | 3390 | 1533 |
| 584 | 20240902 | 091200 | 170317825 | 3390 | 3390 | 3390 | 3385 | 148 |
| 585 | 20240902 | 091100 | 169816290 | 3390 | 3395 | 3395 | 3385 | 5787 |
| 586 | 20240902 | 091000 | 150190835 | 3395 | 3415 | 3435 | 3390 | 6553 |
| 587 | 20240902 | 090900 | 127870120 | 3440 | 3420 | 3440 | 3415 | 4195 |
| 588 | 20240902 | 090800 | 113521740 | 3420 | 3420 | 3420 | 3420 | 125 |
| 589 | 20240902 | 090700 | 113094240 | 3420 | 3430 | 3440 | 3420 | 5868 |
| 590 | 20240902 | 090600 | 92967420 | 3440 | 3440 | 3440 | 3425 | 3828 |
| 591 | 20240902 | 090500 | 79837890 | 3440 | 3430 | 3440 | 3420 | 1678 |
| 592 | 20240902 | 090400 | 74086610 | 3430 | 3420 | 3430 | 3415 | 1451 |
| 593 | 20240902 | 090300 | 69123420 | 3425 | 3450 | 3450 | 3425 | 4628 |
| 594 | 20240902 | 090200 | 53200075 | 3445 | 3460 | 3460 | 3445 | 1520 |
| 595 | 20240902 | 090100 | 47952720 | 3460 | 3440 | 3460 | 3440 | 3822 |
| 596 | 20240902 | 090000 | 34780480 | 3445 | 3440 | 3445 | 3440 | 10108 |