29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 185100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 3 | 20240905 | 185000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 4 | 20240905 | 184900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 5 | 20240905 | 184800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 6 | 20240905 | 184700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 7 | 20240905 | 184600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 8 | 20240905 | 184500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 9 | 20240905 | 184400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 10 | 20240905 | 184300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 11 | 20240905 | 184200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 12 | 20240905 | 184100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 13 | 20240905 | 184000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 14 | 20240905 | 183900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 15 | 20240905 | 183800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 16 | 20240905 | 183700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 17 | 20240905 | 183600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 18 | 20240905 | 183500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 19 | 20240905 | 183400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 20 | 20240905 | 183300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 21 | 20240905 | 183200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 22 | 20240905 | 183100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 23 | 20240905 | 183000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 24 | 20240905 | 182900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 25 | 20240905 | 182800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 26 | 20240905 | 182700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 27 | 20240905 | 182600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 28 | 20240905 | 182500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 29 | 20240905 | 182400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 30 | 20240905 | 182300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 31 | 20240905 | 182200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 32 | 20240905 | 182100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 33 | 20240905 | 182000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 34 | 20240905 | 181900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 35 | 20240905 | 181800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 36 | 20240905 | 181700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 37 | 20240905 | 181600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 38 | 20240905 | 181500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 39 | 20240905 | 181400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 40 | 20240905 | 181300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 41 | 20240905 | 181200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 42 | 20240905 | 181100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 43 | 20240905 | 181000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 44 | 20240905 | 180900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 45 | 20240905 | 180800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 46 | 20240905 | 180700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 47 | 20240905 | 180600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 48 | 20240905 | 180500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 49 | 20240905 | 180400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 50 | 20240905 | 180300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 51 | 20240905 | 180200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 52 | 20240905 | 180100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 53 | 20240905 | 180000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 54 | 20240905 | 175900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 55 | 20240905 | 175800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 56 | 20240905 | 175700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 57 | 20240905 | 175600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 58 | 20240905 | 175500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 59 | 20240905 | 175400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 60 | 20240905 | 175300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 61 | 20240905 | 175200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 62 | 20240905 | 175100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 63 | 20240905 | 175000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 64 | 20240905 | 174900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 65 | 20240905 | 174800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 66 | 20240905 | 174700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 67 | 20240905 | 174600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 68 | 20240905 | 174500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 69 | 20240905 | 174400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 70 | 20240905 | 174300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 71 | 20240905 | 174200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 72 | 20240905 | 174100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 73 | 20240905 | 174000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 74 | 20240905 | 173900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 75 | 20240905 | 173800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 76 | 20240905 | 173700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 77 | 20240905 | 173600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 78 | 20240905 | 173500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 79 | 20240905 | 173400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 80 | 20240905 | 173300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 81 | 20240905 | 173200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 82 | 20240905 | 173100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 83 | 20240905 | 173000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 84 | 20240905 | 172900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 85 | 20240905 | 172800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 86 | 20240905 | 172700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 87 | 20240905 | 172600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 88 | 20240905 | 172500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 89 | 20240905 | 172400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 90 | 20240905 | 172300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 91 | 20240905 | 172200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 92 | 20240905 | 172100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 93 | 20240905 | 172000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 94 | 20240905 | 171900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 95 | 20240905 | 171800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 96 | 20240905 | 171700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 97 | 20240905 | 171600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 98 | 20240905 | 171500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 99 | 20240905 | 171400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 100 | 20240905 | 171300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 101 | 20240905 | 171200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 102 | 20240905 | 171100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 103 | 20240905 | 171000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 104 | 20240905 | 170900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 105 | 20240905 | 170800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 106 | 20240905 | 170700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 107 | 20240905 | 170600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 108 | 20240905 | 170500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 109 | 20240905 | 170400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 110 | 20240905 | 170300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 111 | 20240905 | 170200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 112 | 20240905 | 170100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 113 | 20240905 | 170000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 114 | 20240905 | 165900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 115 | 20240905 | 165800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 116 | 20240905 | 165700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 117 | 20240905 | 165600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 118 | 20240905 | 165500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 119 | 20240905 | 165400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 120 | 20240905 | 165300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 121 | 20240905 | 165200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 122 | 20240905 | 165100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 123 | 20240905 | 165000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 124 | 20240905 | 164900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 125 | 20240905 | 164800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 126 | 20240905 | 164700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 127 | 20240905 | 164600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 128 | 20240905 | 164500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 129 | 20240905 | 164400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 130 | 20240905 | 164300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 131 | 20240905 | 164200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 132 | 20240905 | 164100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 133 | 20240905 | 164000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 134 | 20240905 | 163900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 135 | 20240905 | 163800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 136 | 20240905 | 163700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 137 | 20240905 | 163600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 138 | 20240905 | 163500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 139 | 20240905 | 163400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 140 | 20240905 | 163300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 141 | 20240905 | 163200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 142 | 20240905 | 163100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 143 | 20240905 | 163000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 144 | 20240905 | 162900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 145 | 20240905 | 162800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 146 | 20240905 | 162700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 147 | 20240905 | 162600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 148 | 20240905 | 162500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 149 | 20240905 | 162400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 150 | 20240905 | 162300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 151 | 20240905 | 162200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 152 | 20240905 | 162100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 153 | 20240905 | 162000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 154 | 20240905 | 161900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 155 | 20240905 | 161800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 156 | 20240905 | 161700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 157 | 20240905 | 161600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 158 | 20240905 | 161500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 159 | 20240905 | 161400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 160 | 20240905 | 161300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 161 | 20240905 | 161200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 162 | 20240905 | 161100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 163 | 20240905 | 161000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 164 | 20240905 | 160900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 165 | 20240905 | 160800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 166 | 20240905 | 160700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 167 | 20240905 | 160600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 168 | 20240905 | 160500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 169 | 20240905 | 160400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 170 | 20240905 | 160300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 171 | 20240905 | 160200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 172 | 20240905 | 160100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 173 | 20240905 | 160000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 174 | 20240905 | 155900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 175 | 20240905 | 155800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 176 | 20240905 | 155700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 177 | 20240905 | 155600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 178 | 20240905 | 155500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 179 | 20240905 | 155400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 180 | 20240905 | 155300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 181 | 20240905 | 155200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 182 | 20240905 | 155100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 183 | 20240905 | 155000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 184 | 20240905 | 154900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 185 | 20240905 | 154800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 186 | 20240905 | 154700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 187 | 20240905 | 154600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 188 | 20240905 | 154500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 189 | 20240905 | 154400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 190 | 20240905 | 154300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 191 | 20240905 | 154200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 192 | 20240905 | 154100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 193 | 20240905 | 154000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 194 | 20240905 | 153900 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 195 | 20240905 | 153800 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 196 | 20240905 | 153700 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 197 | 20240905 | 153600 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 198 | 20240905 | 153500 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 199 | 20240905 | 153400 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 200 | 20240905 | 153300 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 201 | 20240905 | 153200 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 202 | 20240905 | 153100 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 0 |
| 203 | 20240905 | 153000 | 5259634595 | 2330 | 2330 | 2330 | 2330 | 16279 |
| 204 | 20240905 | 152900 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 205 | 20240905 | 152800 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 206 | 20240905 | 152700 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 207 | 20240905 | 152600 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 208 | 20240905 | 152500 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 209 | 20240905 | 152400 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 210 | 20240905 | 152300 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 211 | 20240905 | 152200 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 212 | 20240905 | 152100 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 213 | 20240905 | 152000 | 5221704525 | 2360 | 2360 | 2360 | 2360 | 0 |
| 214 | 20240905 | 151900 | 5221704525 | 2360 | 2350 | 2365 | 2340 | 3689 |
| 215 | 20240905 | 151800 | 5213059315 | 2370 | 2370 | 2370 | 2370 | 0 |
| 216 | 20240905 | 151700 | 5213059315 | 2370 | 2355 | 2370 | 2345 | 6623 |
| 217 | 20240905 | 151600 | 5197502570 | 2355 | 2355 | 2355 | 2355 | 1859 |
| 218 | 20240905 | 151500 | 5193124625 | 2355 | 2370 | 2370 | 2355 | 1001 |
| 219 | 20240905 | 151400 | 5190767205 | 2355 | 2360 | 2370 | 2355 | 2967 |
| 220 | 20240905 | 151300 | 5183768830 | 2370 | 2370 | 2370 | 2370 | 130 |
| 221 | 20240905 | 151200 | 5183460730 | 2365 | 2380 | 2380 | 2365 | 1270 |
| 222 | 20240905 | 151100 | 5180457040 | 2370 | 2365 | 2375 | 2365 | 740 |
| 223 | 20240905 | 151000 | 5178704265 | 2370 | 2360 | 2370 | 2360 | 1169 |
| 224 | 20240905 | 150900 | 5175934835 | 2370 | 2370 | 2370 | 2370 | 3509 |
| 225 | 20240905 | 150800 | 5167618505 | 2370 | 2355 | 2370 | 2355 | 1753 |
| 226 | 20240905 | 150700 | 5163487865 | 2350 | 2355 | 2355 | 2350 | 1076 |
| 227 | 20240905 | 150600 | 5160956165 | 2355 | 2365 | 2365 | 2355 | 7466 |
| 228 | 20240905 | 150500 | 5143354055 | 2360 | 2360 | 2360 | 2360 | 2012 |
| 229 | 20240905 | 150400 | 5138605735 | 2365 | 2370 | 2370 | 2365 | 2841 |
| 230 | 20240905 | 150300 | 5131880065 | 2365 | 2365 | 2365 | 2365 | 190 |
| 231 | 20240905 | 150200 | 5131430715 | 2365 | 2365 | 2380 | 2365 | 3412 |
| 232 | 20240905 | 150100 | 5123337410 | 2370 | 2370 | 2370 | 2370 | 1430 |
| 233 | 20240905 | 150000 | 5119948310 | 2370 | 2370 | 2380 | 2370 | 6189 |
| 234 | 20240905 | 145900 | 5105240335 | 2365 | 2370 | 2370 | 2360 | 948 |
| 235 | 20240905 | 145800 | 5102998215 | 2370 | 2370 | 2370 | 2360 | 4795 |
| 236 | 20240905 | 145700 | 5091634075 | 2370 | 2370 | 2370 | 2370 | 1 |
| 237 | 20240905 | 145600 | 5091631705 | 2380 | 2350 | 2380 | 2350 | 2958 |
| 238 | 20240905 | 145500 | 5084645920 | 2350 | 2350 | 2355 | 2350 | 256 |
| 239 | 20240905 | 145400 | 5084044150 | 2350 | 2350 | 2350 | 2350 | 250 |
| 240 | 20240905 | 145300 | 5083456650 | 2360 | 2350 | 2360 | 2350 | 489 |
| 241 | 20240905 | 145200 | 5082307470 | 2350 | 2365 | 2365 | 2350 | 9915 |
| 242 | 20240905 | 145100 | 5058966585 | 2355 | 2360 | 2365 | 2355 | 5226 |
| 243 | 20240905 | 145000 | 5046644055 | 2365 | 2380 | 2380 | 2365 | 5330 |
| 244 | 20240905 | 144900 | 5034020030 | 2375 | 2380 | 2380 | 2375 | 1988 |
| 245 | 20240905 | 144800 | 5029296350 | 2385 | 2375 | 2385 | 2375 | 1641 |
| 246 | 20240905 | 144700 | 5025397120 | 2375 | 2380 | 2380 | 2375 | 2428 |
| 247 | 20240905 | 144600 | 5019626305 | 2375 | 2395 | 2395 | 2375 | 431 |
| 248 | 20240905 | 144500 | 5018602510 | 2375 | 2400 | 2400 | 2375 | 3537 |
| 249 | 20240905 | 144400 | 5010163920 | 2390 | 2385 | 2400 | 2385 | 9453 |
| 250 | 20240905 | 144300 | 4987546805 | 2380 | 2375 | 2385 | 2375 | 1326 |
| 251 | 20240905 | 144200 | 4984388190 | 2385 | 2360 | 2385 | 2360 | 1229 |
| 252 | 20240905 | 144100 | 4981458325 | 2360 | 2375 | 2375 | 2360 | 4502 |
| 253 | 20240905 | 144000 | 4970832540 | 2355 | 2360 | 2360 | 2355 | 8094 |
| 254 | 20240905 | 143900 | 4951735515 | 2365 | 2360 | 2370 | 2360 | 3017 |
| 255 | 20240905 | 143800 | 4944601790 | 2365 | 2365 | 2365 | 2365 | 2085 |
| 256 | 20240905 | 143700 | 4939670765 | 2365 | 2395 | 2395 | 2365 | 6370 |
| 257 | 20240905 | 143600 | 4924545295 | 2385 | 2370 | 2400 | 2370 | 6629 |
| 258 | 20240905 | 143500 | 4908665135 | 2370 | 2390 | 2395 | 2370 | 3313 |
| 259 | 20240905 | 143400 | 4900781595 | 2385 | 2380 | 2385 | 2370 | 2083 |
| 260 | 20240905 | 143300 | 4895821275 | 2385 | 2385 | 2385 | 2385 | 301 |
| 261 | 20240905 | 143200 | 4895103390 | 2390 | 2370 | 2390 | 2360 | 5725 |
| 262 | 20240905 | 143100 | 4881525070 | 2360 | 2390 | 2400 | 2360 | 17366 |
| 263 | 20240905 | 143000 | 4840251555 | 2390 | 2405 | 2410 | 2390 | 3631 |
| 264 | 20240905 | 142900 | 4831550650 | 2405 | 2415 | 2435 | 2400 | 11096 |
| 265 | 20240905 | 142800 | 4804702555 | 2410 | 2420 | 2435 | 2380 | 19254 |
| 266 | 20240905 | 142700 | 4758100820 | 2425 | 2380 | 2440 | 2380 | 30963 |
| 267 | 20240905 | 142600 | 4683372785 | 2390 | 2365 | 2390 | 2355 | 5428 |
| 268 | 20240905 | 142500 | 4670461975 | 2365 | 2355 | 2365 | 2350 | 5637 |
| 269 | 20240905 | 142400 | 4657181990 | 2355 | 2355 | 2360 | 2355 | 8266 |
| 270 | 20240905 | 142300 | 4637698925 | 2360 | 2355 | 2360 | 2350 | 1770 |
| 271 | 20240905 | 142200 | 4633531945 | 2355 | 2355 | 2355 | 2345 | 328 |
| 272 | 20240905 | 142100 | 4632760445 | 2345 | 2345 | 2350 | 2345 | 3512 |
| 273 | 20240905 | 142000 | 4624514330 | 2345 | 2350 | 2350 | 2340 | 1801 |
| 274 | 20240905 | 141900 | 4620290130 | 2350 | 2340 | 2350 | 2340 | 5898 |
| 275 | 20240905 | 141800 | 4606471830 | 2330 | 2345 | 2345 | 2330 | 3115 |
| 276 | 20240905 | 141700 | 4599196085 | 2340 | 2325 | 2340 | 2325 | 1369 |
| 277 | 20240905 | 141600 | 4596005955 | 2325 | 2325 | 2325 | 2320 | 3412 |
| 278 | 20240905 | 141500 | 4588080110 | 2320 | 2325 | 2350 | 2320 | 2978 |
| 279 | 20240905 | 141400 | 4581159150 | 2340 | 2320 | 2340 | 2320 | 1730 |
| 280 | 20240905 | 141300 | 4577128410 | 2325 | 2335 | 2335 | 2320 | 5754 |
| 281 | 20240905 | 141200 | 4563743425 | 2330 | 2325 | 2350 | 2325 | 3766 |
| 282 | 20240905 | 141100 | 4554956845 | 2315 | 2335 | 2345 | 2315 | 7099 |
| 283 | 20240905 | 141000 | 4538396055 | 2330 | 2330 | 2335 | 2310 | 5702 |
| 284 | 20240905 | 140900 | 4525162975 | 2330 | 2340 | 2340 | 2305 | 28593 |
| 285 | 20240905 | 140800 | 4458874080 | 2340 | 2360 | 2365 | 2340 | 29814 |
| 286 | 20240905 | 140700 | 4388715645 | 2360 | 2360 | 2370 | 2360 | 15378 |
| 287 | 20240905 | 140600 | 4352407250 | 2370 | 2370 | 2370 | 2370 | 0 |
| 288 | 20240905 | 140500 | 4352407250 | 2370 | 2380 | 2405 | 2370 | 10364 |
| 289 | 20240905 | 140400 | 4327799005 | 2385 | 2410 | 2420 | 2385 | 30388 |
| 290 | 20240905 | 140300 | 4254895470 | 2420 | 2420 | 2430 | 2410 | 8552 |
| 291 | 20240905 | 140200 | 4234229570 | 2415 | 2445 | 2445 | 2415 | 15641 |
| 292 | 20240905 | 140100 | 4196320620 | 2445 | 2455 | 2480 | 2440 | 4461 |
| 293 | 20240905 | 140000 | 4185351060 | 2455 | 2430 | 2490 | 2430 | 1545 |
| 294 | 20240905 | 135900 | 4181526545 | 2450 | 2440 | 2470 | 2430 | 11269 |
| 295 | 20240905 | 135800 | 4154098450 | 2440 | 2485 | 2490 | 2440 | 9286 |
| 296 | 20240905 | 135700 | 4131259155 | 2485 | 2465 | 2485 | 2455 | 7109 |
| 297 | 20240905 | 135600 | 4113734915 | 2460 | 2485 | 2485 | 2460 | 9165 |
| 298 | 20240905 | 135500 | 4091119435 | 2490 | 2490 | 2525 | 2490 | 16716 |
| 299 | 20240905 | 135400 | 4049234705 | 2490 | 2510 | 2510 | 2485 | 10378 |
| 300 | 20240905 | 135300 | 4023330900 | 2520 | 2470 | 2540 | 2450 | 28288 |
| 301 | 20240905 | 135200 | 3952383855 | 2460 | 2485 | 2485 | 2460 | 4332 |
| 302 | 20240905 | 135100 | 3941680720 | 2490 | 2480 | 2490 | 2460 | 16607 |
| 303 | 20240905 | 135000 | 3900645675 | 2470 | 2480 | 2495 | 2455 | 6387 |
| 304 | 20240905 | 134900 | 3884825450 | 2500 | 2505 | 2505 | 2465 | 6217 |
| 305 | 20240905 | 134800 | 3869321610 | 2510 | 2505 | 2510 | 2460 | 21526 |
| 306 | 20240905 | 134700 | 3815567910 | 2515 | 2450 | 2515 | 2445 | 22861 |
| 307 | 20240905 | 134600 | 3758676610 | 2450 | 2435 | 2460 | 2425 | 6027 |
| 308 | 20240905 | 134500 | 3743982050 | 2435 | 2510 | 2515 | 2420 | 34292 |
| 309 | 20240905 | 134400 | 3659782630 | 2515 | 2440 | 2560 | 2440 | 74066 |
| 310 | 20240905 | 134300 | 3473279360 | 2460 | 2405 | 2460 | 2405 | 18231 |
| 311 | 20240905 | 134200 | 3428752900 | 2415 | 2410 | 2425 | 2390 | 41362 |
| 312 | 20240905 | 134100 | 3329392695 | 2410 | 2475 | 2475 | 2405 | 26782 |
| 313 | 20240905 | 134000 | 3264218805 | 2475 | 2475 | 2490 | 2455 | 16005 |
| 314 | 20240905 | 133900 | 3224654555 | 2480 | 2520 | 2520 | 2475 | 31837 |
| 315 | 20240905 | 133800 | 3144990335 | 2520 | 2505 | 2545 | 2505 | 13188 |
| 316 | 20240905 | 133700 | 3111667100 | 2505 | 2525 | 2530 | 2495 | 33913 |
| 317 | 20240905 | 133600 | 3026538025 | 2520 | 2555 | 2590 | 2510 | 54664 |
| 318 | 20240905 | 133500 | 2887403755 | 2575 | 2555 | 2600 | 2550 | 78329 |
| 319 | 20240905 | 133400 | 2685303965 | 2555 | 2550 | 2570 | 2525 | 24815 |
| 320 | 20240905 | 133300 | 2621921780 | 2565 | 2495 | 2595 | 2480 | 25650 |
| 321 | 20240905 | 133200 | 2556967315 | 2500 | 2560 | 2575 | 2500 | 30281 |
| 322 | 20240905 | 133100 | 2480022050 | 2555 | 2495 | 2595 | 2480 | 38661 |
| 323 | 20240905 | 133000 | 2382014600 | 2495 | 2475 | 2510 | 2455 | 23176 |
| 324 | 20240905 | 132900 | 2324627075 | 2475 | 2500 | 2505 | 2450 | 26712 |
| 325 | 20240905 | 132800 | 2258714215 | 2500 | 2545 | 2545 | 2460 | 50988 |
| 326 | 20240905 | 132700 | 2131182040 | 2535 | 2560 | 2600 | 2535 | 51400 |
| 327 | 20240905 | 132600 | 1998880390 | 2565 | 2500 | 2580 | 2490 | 48411 |
| 328 | 20240905 | 132500 | 1875349870 | 2500 | 2550 | 2640 | 2465 | 151506 |
| 329 | 20240905 | 132400 | 1485246645 | 2560 | 2700 | 2720 | 2530 | 227661 |
| 330 | 20240905 | 132300 | 889538605 | 2700 | 2630 | 2720 | 2615 | 123006 |
| 331 | 20240905 | 132200 | 563708945 | 2590 | 2590 | 2590 | 2590 | 0 |
| 332 | 20240905 | 132100 | 563708945 | 2590 | 2340 | 2590 | 2340 | 129832 |
| 333 | 20240905 | 132000 | 243903580 | 2340 | 2325 | 2345 | 2325 | 5217 |
| 334 | 20240905 | 131900 | 231696665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 335 | 20240905 | 131800 | 231696665 | 2315 | 2315 | 2315 | 2315 | 0 |
| 336 | 20240905 | 131700 | 231696665 | 2315 | 2315 | 2315 | 2315 | 414 |
| 337 | 20240905 | 131600 | 230738255 | 2325 | 2325 | 2325 | 2325 | 0 |
| 338 | 20240905 | 131500 | 230738255 | 2325 | 2325 | 2325 | 2325 | 0 |
| 339 | 20240905 | 131400 | 230738255 | 2325 | 2320 | 2325 | 2320 | 440 |
| 340 | 20240905 | 131300 | 229715455 | 2320 | 2320 | 2320 | 2320 | 670 |
| 341 | 20240905 | 131200 | 228161055 | 2310 | 2310 | 2310 | 2310 | 0 |
| 342 | 20240905 | 131100 | 228161055 | 2310 | 2310 | 2310 | 2310 | 414 |
| 343 | 20240905 | 131000 | 227204715 | 2320 | 2320 | 2320 | 2320 | 382 |
| 344 | 20240905 | 130900 | 226318475 | 2320 | 2320 | 2320 | 2320 | 1 |
| 345 | 20240905 | 130800 | 226316155 | 2300 | 2300 | 2300 | 2300 | 415 |
| 346 | 20240905 | 130700 | 225361655 | 2315 | 2315 | 2315 | 2315 | 400 |
| 347 | 20240905 | 130600 | 224435655 | 2305 | 2305 | 2305 | 2305 | 215 |
| 348 | 20240905 | 130500 | 223940080 | 2305 | 2305 | 2305 | 2305 | 415 |
| 349 | 20240905 | 130400 | 222983505 | 2305 | 2305 | 2305 | 2305 | 323 |
| 350 | 20240905 | 130300 | 222238990 | 2310 | 2310 | 2310 | 2310 | 0 |
| 351 | 20240905 | 130200 | 222238990 | 2310 | 2310 | 2310 | 2310 | 415 |
| 352 | 20240905 | 130100 | 221280340 | 2320 | 2320 | 2320 | 2320 | 100 |
| 353 | 20240905 | 130000 | 221048340 | 2320 | 2315 | 2320 | 2315 | 591 |
| 354 | 20240905 | 125900 | 219679100 | 2310 | 2315 | 2315 | 2310 | 1410 |
| 355 | 20240905 | 125800 | 216417020 | 2305 | 2305 | 2305 | 2305 | 0 |
| 356 | 20240905 | 125700 | 216417020 | 2305 | 2305 | 2305 | 2305 | 0 |
| 357 | 20240905 | 125600 | 216417020 | 2305 | 2305 | 2305 | 2305 | 415 |
| 358 | 20240905 | 125500 | 215460445 | 2315 | 2315 | 2315 | 2315 | 0 |
| 359 | 20240905 | 125400 | 215460445 | 2315 | 2315 | 2315 | 2315 | 10 |
| 360 | 20240905 | 125300 | 215437295 | 2305 | 2305 | 2305 | 2305 | 434 |
| 361 | 20240905 | 125200 | 214436925 | 2305 | 2305 | 2305 | 2305 | 75 |
| 362 | 20240905 | 125100 | 214264050 | 2305 | 2305 | 2305 | 2305 | 226 |
| 363 | 20240905 | 125000 | 213743120 | 2305 | 2310 | 2310 | 2305 | 202 |
| 364 | 20240905 | 124900 | 213277505 | 2310 | 2310 | 2310 | 2310 | 2 |
| 365 | 20240905 | 124800 | 213272885 | 2300 | 2305 | 2315 | 2300 | 6320 |
| 366 | 20240905 | 124700 | 198728155 | 2305 | 2320 | 2320 | 2305 | 424 |
| 367 | 20240905 | 124600 | 197750685 | 2305 | 2305 | 2305 | 2305 | 0 |
| 368 | 20240905 | 124500 | 197750685 | 2305 | 2305 | 2305 | 2305 | 0 |
| 369 | 20240905 | 124400 | 197750685 | 2305 | 2310 | 2310 | 2305 | 465 |
| 370 | 20240905 | 124300 | 196678610 | 2320 | 2320 | 2320 | 2320 | 9 |
| 371 | 20240905 | 124200 | 196657730 | 2320 | 2310 | 2320 | 2310 | 549 |
| 372 | 20240905 | 124100 | 195388700 | 2310 | 2310 | 2310 | 2310 | 6 |
| 373 | 20240905 | 124000 | 195374840 | 2310 | 2310 | 2310 | 2310 | 10 |
| 374 | 20240905 | 123900 | 195351740 | 2315 | 2305 | 2315 | 2300 | 3221 |
| 375 | 20240905 | 123800 | 187939360 | 2310 | 2310 | 2310 | 2310 | 0 |
| 376 | 20240905 | 123700 | 187939360 | 2310 | 2310 | 2310 | 2310 | 250 |
| 377 | 20240905 | 123600 | 187361860 | 2310 | 2310 | 2310 | 2310 | 417 |
| 378 | 20240905 | 123500 | 186398590 | 2315 | 2310 | 2315 | 2310 | 753 |
| 379 | 20240905 | 123400 | 184659155 | 2315 | 2315 | 2315 | 2315 | 348 |
| 380 | 20240905 | 123300 | 183853535 | 2315 | 2315 | 2315 | 2315 | 54 |
| 381 | 20240905 | 123200 | 183728525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 382 | 20240905 | 123100 | 183728525 | 2320 | 2320 | 2320 | 2320 | 0 |
| 383 | 20240905 | 123000 | 183728525 | 2320 | 2315 | 2320 | 2315 | 464 |
| 384 | 20240905 | 122900 | 182654115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 385 | 20240905 | 122800 | 182654115 | 2315 | 2315 | 2315 | 2315 | 0 |
| 386 | 20240905 | 122700 | 182654115 | 2315 | 2315 | 2315 | 2315 | 415 |
| 387 | 20240905 | 122600 | 181693390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 388 | 20240905 | 122500 | 181693390 | 2320 | 2320 | 2320 | 2320 | 0 |
| 389 | 20240905 | 122400 | 181693390 | 2320 | 2315 | 2320 | 2315 | 424 |
| 390 | 20240905 | 122300 | 180711780 | 2315 | 2315 | 2315 | 2315 | 90 |
| 391 | 20240905 | 122200 | 180503430 | 2320 | 2320 | 2320 | 2320 | 20 |
| 392 | 20240905 | 122100 | 180457030 | 2320 | 2315 | 2320 | 2315 | 455 |
| 393 | 20240905 | 122000 | 179403505 | 2320 | 2320 | 2320 | 2320 | 0 |
| 394 | 20240905 | 121900 | 179403505 | 2320 | 2320 | 2320 | 2320 | 1682 |
| 395 | 20240905 | 121800 | 175501265 | 2325 | 2320 | 2325 | 2320 | 444 |
| 396 | 20240905 | 121700 | 174471035 | 2320 | 2320 | 2320 | 2320 | 0 |
| 397 | 20240905 | 121600 | 174471035 | 2320 | 2320 | 2320 | 2320 | 0 |
| 398 | 20240905 | 121500 | 174471035 | 2320 | 2320 | 2320 | 2320 | 988 |
| 399 | 20240905 | 121400 | 172178875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 400 | 20240905 | 121300 | 172178875 | 2320 | 2320 | 2320 | 2320 | 0 |
| 401 | 20240905 | 121200 | 172178875 | 2320 | 2320 | 2320 | 2320 | 987 |
| 402 | 20240905 | 121100 | 169889035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 403 | 20240905 | 121000 | 169889035 | 2325 | 2325 | 2325 | 2325 | 0 |
| 404 | 20240905 | 120900 | 169889035 | 2325 | 2325 | 2325 | 2325 | 114 |
| 405 | 20240905 | 120800 | 169623985 | 2325 | 2325 | 2325 | 2325 | 0 |
| 406 | 20240905 | 120700 | 169623985 | 2325 | 2325 | 2325 | 2325 | 11 |
| 407 | 20240905 | 120600 | 169598410 | 2320 | 2320 | 2320 | 2320 | 414 |
| 408 | 20240905 | 120500 | 168637930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 409 | 20240905 | 120400 | 168637930 | 2320 | 2320 | 2320 | 2320 | 0 |
| 410 | 20240905 | 120300 | 168637930 | 2320 | 2320 | 2320 | 2320 | 415 |
| 411 | 20240905 | 120200 | 167675130 | 2325 | 2325 | 2325 | 2325 | 0 |
| 412 | 20240905 | 120100 | 167675130 | 2325 | 2325 | 2325 | 2325 | 1 |
| 413 | 20240905 | 120000 | 167672805 | 2325 | 2325 | 2325 | 2325 | 450 |
| 414 | 20240905 | 115900 | 166626555 | 2335 | 2320 | 2335 | 2320 | 2 |
| 415 | 20240905 | 115800 | 166621900 | 2325 | 2325 | 2325 | 2325 | 0 |
| 416 | 20240905 | 115700 | 166621900 | 2325 | 2325 | 2325 | 2325 | 596 |
| 417 | 20240905 | 115600 | 165236200 | 2335 | 2335 | 2335 | 2335 | 2 |
| 418 | 20240905 | 115500 | 165231530 | 2320 | 2320 | 2320 | 2320 | 1570 |
| 419 | 20240905 | 115400 | 161589130 | 2325 | 2325 | 2325 | 2325 | 414 |
| 420 | 20240905 | 115300 | 160626580 | 2330 | 2330 | 2330 | 2330 | 438 |
| 421 | 20240905 | 115200 | 159606040 | 2325 | 2325 | 2325 | 2325 | 0 |
| 422 | 20240905 | 115100 | 159606040 | 2325 | 2325 | 2325 | 2325 | 415 |
| 423 | 20240905 | 115000 | 158641165 | 2325 | 2325 | 2325 | 2325 | 30 |
| 424 | 20240905 | 114900 | 158571415 | 2330 | 2325 | 2330 | 2325 | 7 |
| 425 | 20240905 | 114800 | 158555135 | 2325 | 2325 | 2325 | 2325 | 843 |
| 426 | 20240905 | 114700 | 156595160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 427 | 20240905 | 114600 | 156595160 | 2330 | 2330 | 2330 | 2330 | 0 |
| 428 | 20240905 | 114500 | 156595160 | 2330 | 2330 | 2330 | 2330 | 122 |
| 429 | 20240905 | 114400 | 156310900 | 2330 | 2330 | 2330 | 2330 | 0 |
| 430 | 20240905 | 114300 | 156310900 | 2330 | 2330 | 2330 | 2330 | 1 |
| 431 | 20240905 | 114200 | 156308570 | 2330 | 2340 | 2340 | 2330 | 417 |
| 432 | 20240905 | 114100 | 155336930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 433 | 20240905 | 114000 | 155336930 | 2340 | 2340 | 2340 | 2340 | 0 |
| 434 | 20240905 | 113900 | 155336930 | 2340 | 2335 | 2340 | 2330 | 507 |
| 435 | 20240905 | 113800 | 154155150 | 2335 | 2335 | 2335 | 2335 | 0 |
| 436 | 20240905 | 113700 | 154155150 | 2335 | 2335 | 2335 | 2335 | 104 |
| 437 | 20240905 | 113600 | 153912310 | 2335 | 2335 | 2335 | 2335 | 220 |
| 438 | 20240905 | 113500 | 153398610 | 2340 | 2330 | 2340 | 2330 | 935 |
| 439 | 20240905 | 113400 | 151220050 | 2325 | 2325 | 2325 | 2325 | 0 |
| 440 | 20240905 | 113300 | 151220050 | 2325 | 2325 | 2325 | 2325 | 415 |
| 441 | 20240905 | 113200 | 150255175 | 2330 | 2325 | 2330 | 2325 | 12 |
| 442 | 20240905 | 113100 | 150227265 | 2325 | 2325 | 2325 | 2325 | 1821 |
| 443 | 20240905 | 113000 | 145993440 | 2325 | 2325 | 2325 | 2325 | 525 |
| 444 | 20240905 | 112900 | 144772815 | 2330 | 2330 | 2330 | 2330 | 2 |
| 445 | 20240905 | 112800 | 144768155 | 2330 | 2330 | 2330 | 2330 | 300 |
| 446 | 20240905 | 112700 | 144069155 | 2330 | 2330 | 2330 | 2330 | 57 |
| 447 | 20240905 | 112600 | 143936345 | 2335 | 2335 | 2335 | 2335 | 9 |
| 448 | 20240905 | 112500 | 143915330 | 2330 | 2330 | 2330 | 2330 | 55 |
| 449 | 20240905 | 112400 | 143787180 | 2330 | 2325 | 2330 | 2325 | 416 |
| 450 | 20240905 | 112300 | 142819975 | 2330 | 2330 | 2330 | 2325 | 2214 |
| 451 | 20240905 | 112200 | 137667415 | 2325 | 2325 | 2325 | 2325 | 120 |
| 452 | 20240905 | 112100 | 137388415 | 2330 | 2325 | 2330 | 2325 | 501 |
| 453 | 20240905 | 112000 | 136223160 | 2330 | 2330 | 2330 | 2330 | 1 |
| 454 | 20240905 | 111900 | 136220830 | 2330 | 2330 | 2330 | 2330 | 651 |
| 455 | 20240905 | 111800 | 134704000 | 2330 | 2340 | 2340 | 2330 | 684 |
| 456 | 20240905 | 111700 | 133110240 | 2335 | 2335 | 2335 | 2335 | 104 |
| 457 | 20240905 | 111600 | 132867400 | 2340 | 2340 | 2340 | 2340 | 4 |
| 458 | 20240905 | 111500 | 132858040 | 2340 | 2340 | 2340 | 2340 | 201 |
| 459 | 20240905 | 111400 | 132387700 | 2350 | 2345 | 2350 | 2345 | 104 |
| 460 | 20240905 | 111300 | 132143315 | 2330 | 2330 | 2330 | 2330 | 0 |
| 461 | 20240905 | 111200 | 132143315 | 2330 | 2345 | 2345 | 2330 | 514 |
| 462 | 20240905 | 111100 | 130944195 | 2345 | 2345 | 2345 | 2345 | 10 |
| 463 | 20240905 | 111000 | 130920745 | 2330 | 2330 | 2330 | 2330 | 0 |
| 464 | 20240905 | 110900 | 130920745 | 2330 | 2330 | 2330 | 2330 | 428 |
| 465 | 20240905 | 110800 | 129923505 | 2330 | 2335 | 2335 | 2330 | 1000 |
| 466 | 20240905 | 110700 | 127590505 | 2330 | 2330 | 2330 | 2330 | 0 |
| 467 | 20240905 | 110600 | 127590505 | 2330 | 2330 | 2330 | 2330 | 414 |
| 468 | 20240905 | 110500 | 126625885 | 2330 | 2350 | 2350 | 2330 | 532 |
| 469 | 20240905 | 110400 | 125385225 | 2350 | 2355 | 2355 | 2350 | 52 |
| 470 | 20240905 | 110300 | 125263015 | 2335 | 2340 | 2340 | 2335 | 527 |
| 471 | 20240905 | 110200 | 124031910 | 2340 | 2340 | 2340 | 2330 | 2738 |
| 472 | 20240905 | 110100 | 117636565 | 2340 | 2340 | 2340 | 2340 | 0 |
| 473 | 20240905 | 110000 | 117636565 | 2340 | 2345 | 2345 | 2340 | 1008 |
| 474 | 20240905 | 105900 | 115274875 | 2345 | 2350 | 2350 | 2345 | 23962 |
| 475 | 20240905 | 105800 | 58972965 | 2355 | 2355 | 2355 | 2350 | 232 |
| 476 | 20240905 | 105700 | 58427250 | 2355 | 2355 | 2355 | 2355 | 1805 |
| 477 | 20240905 | 105600 | 54176475 | 2360 | 2355 | 2360 | 2355 | 12 |
| 478 | 20240905 | 105500 | 54148205 | 2355 | 2355 | 2355 | 2355 | 0 |
| 479 | 20240905 | 105400 | 54148205 | 2355 | 2355 | 2355 | 2355 | 453 |
| 480 | 20240905 | 105300 | 53081390 | 2360 | 2360 | 2360 | 2360 | 0 |
| 481 | 20240905 | 105200 | 53081390 | 2360 | 2360 | 2360 | 2360 | 86 |
| 482 | 20240905 | 105100 | 52878430 | 2360 | 2365 | 2365 | 2360 | 2557 |
| 483 | 20240905 | 105000 | 46841940 | 2365 | 2365 | 2365 | 2365 | 0 |
| 484 | 20240905 | 104900 | 46841940 | 2365 | 2365 | 2365 | 2365 | 0 |
| 485 | 20240905 | 104800 | 46841940 | 2365 | 2365 | 2365 | 2365 | 20 |
| 486 | 20240905 | 104700 | 46794640 | 2365 | 2365 | 2365 | 2365 | 385 |
| 487 | 20240905 | 104600 | 45884115 | 2365 | 2365 | 2365 | 2365 | 115 |
| 488 | 20240905 | 104500 | 45612140 | 2365 | 2370 | 2370 | 2365 | 486 |
| 489 | 20240905 | 104400 | 44461820 | 2370 | 2370 | 2370 | 2370 | 0 |
| 490 | 20240905 | 104300 | 44461820 | 2370 | 2370 | 2370 | 2370 | 0 |
| 491 | 20240905 | 104200 | 44461820 | 2370 | 2370 | 2370 | 2370 | 414 |
| 492 | 20240905 | 104100 | 43480640 | 2370 | 2370 | 2370 | 2370 | 742 |
| 493 | 20240905 | 104000 | 41722100 | 2365 | 2365 | 2365 | 2365 | 0 |
| 494 | 20240905 | 103900 | 41722100 | 2365 | 2365 | 2365 | 2365 | 404 |
| 495 | 20240905 | 103800 | 40766640 | 2365 | 2365 | 2365 | 2365 | 0 |
| 496 | 20240905 | 103700 | 40766640 | 2365 | 2365 | 2365 | 2365 | 1 |
| 497 | 20240905 | 103600 | 40764275 | 2365 | 2365 | 2365 | 2365 | 10 |
| 498 | 20240905 | 103500 | 40740625 | 2365 | 2365 | 2365 | 2365 | 0 |
| 499 | 20240905 | 103400 | 40740625 | 2365 | 2365 | 2365 | 2365 | 374 |
| 500 | 20240905 | 103300 | 39856115 | 2365 | 2365 | 2365 | 2365 | 40 |
| 501 | 20240905 | 103200 | 39761515 | 2365 | 2365 | 2365 | 2365 | 0 |
| 502 | 20240905 | 103100 | 39761515 | 2365 | 2365 | 2365 | 2365 | 369 |
| 503 | 20240905 | 103000 | 38888830 | 2365 | 2365 | 2365 | 2365 | 46 |
| 504 | 20240905 | 102900 | 38780040 | 2365 | 2365 | 2365 | 2365 | 0 |
| 505 | 20240905 | 102800 | 38780040 | 2365 | 2365 | 2365 | 2365 | 0 |
| 506 | 20240905 | 102700 | 38780040 | 2365 | 2365 | 2365 | 2365 | 414 |
| 507 | 20240905 | 102600 | 37800930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 508 | 20240905 | 102500 | 37800930 | 2365 | 2365 | 2365 | 2365 | 0 |
| 509 | 20240905 | 102400 | 37800930 | 2365 | 2380 | 2380 | 2365 | 417 |
| 510 | 20240905 | 102300 | 36814695 | 2365 | 2365 | 2365 | 2365 | 0 |
| 511 | 20240905 | 102200 | 36814695 | 2365 | 2365 | 2365 | 2365 | 0 |
| 512 | 20240905 | 102100 | 36814695 | 2365 | 2380 | 2380 | 2365 | 614 |
| 513 | 20240905 | 102000 | 35359585 | 2380 | 2380 | 2380 | 2380 | 1 |
| 514 | 20240905 | 101900 | 35357205 | 2360 | 2360 | 2360 | 2360 | 0 |
| 515 | 20240905 | 101800 | 35357205 | 2360 | 2360 | 2360 | 2360 | 443 |
| 516 | 20240905 | 101700 | 34311725 | 2385 | 2385 | 2385 | 2385 | 0 |
| 517 | 20240905 | 101600 | 34311725 | 2385 | 2385 | 2385 | 2385 | 501 |
| 518 | 20240905 | 101500 | 33116840 | 2380 | 2380 | 2380 | 2380 | 0 |
| 519 | 20240905 | 101400 | 33116840 | 2380 | 2380 | 2380 | 2380 | 0 |
| 520 | 20240905 | 101300 | 33116840 | 2380 | 2380 | 2380 | 2380 | 0 |
| 521 | 20240905 | 101200 | 33116840 | 2380 | 2380 | 2380 | 2380 | 0 |
| 522 | 20240905 | 101100 | 33116840 | 2380 | 2380 | 2380 | 2380 | 37 |
| 523 | 20240905 | 101000 | 33028780 | 2380 | 2380 | 2380 | 2380 | 0 |
| 524 | 20240905 | 100900 | 33028780 | 2380 | 2380 | 2380 | 2380 | 3 |
| 525 | 20240905 | 100800 | 33021640 | 2380 | 2380 | 2380 | 2380 | 1350 |
| 526 | 20240905 | 100700 | 29808640 | 2380 | 2380 | 2380 | 2380 | 0 |
| 527 | 20240905 | 100600 | 29808640 | 2380 | 2380 | 2380 | 2380 | 1 |
| 528 | 20240905 | 100500 | 29806260 | 2380 | 2380 | 2380 | 2380 | 0 |
| 529 | 20240905 | 100400 | 29806260 | 2380 | 2380 | 2380 | 2380 | 0 |
| 530 | 20240905 | 100300 | 29806260 | 2380 | 2380 | 2380 | 2380 | 0 |
| 531 | 20240905 | 100200 | 29806260 | 2380 | 2380 | 2380 | 2380 | 1 |
| 532 | 20240905 | 100100 | 29803880 | 2380 | 2380 | 2380 | 2380 | 0 |
| 533 | 20240905 | 100000 | 29803880 | 2380 | 2380 | 2380 | 2380 | 0 |
| 534 | 20240905 | 095900 | 29803880 | 2380 | 2375 | 2380 | 2375 | 11 |
| 535 | 20240905 | 095800 | 29777750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 536 | 20240905 | 095700 | 29777750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 537 | 20240905 | 095600 | 29777750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 538 | 20240905 | 095500 | 29777750 | 2375 | 2375 | 2375 | 2375 | 0 |
| 539 | 20240905 | 095400 | 29777750 | 2375 | 2375 | 2375 | 2375 | 31 |
| 540 | 20240905 | 095300 | 29704125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 541 | 20240905 | 095200 | 29704125 | 2360 | 2360 | 2360 | 2360 | 0 |
| 542 | 20240905 | 095100 | 29704125 | 2360 | 2360 | 2360 | 2360 | 198 |
| 543 | 20240905 | 095000 | 29236845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 544 | 20240905 | 094900 | 29236845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 545 | 20240905 | 094800 | 29236845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 546 | 20240905 | 094700 | 29236845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 547 | 20240905 | 094600 | 29236845 | 2360 | 2360 | 2360 | 2360 | 0 |
| 548 | 20240905 | 094500 | 29236845 | 2360 | 2375 | 2375 | 2360 | 40 |
| 549 | 20240905 | 094400 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 550 | 20240905 | 094300 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 551 | 20240905 | 094200 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 552 | 20240905 | 094100 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 553 | 20240905 | 094000 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 554 | 20240905 | 093900 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 555 | 20240905 | 093800 | 29142370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 556 | 20240905 | 093700 | 29142370 | 2375 | 2375 | 2375 | 2375 | 7 |
| 557 | 20240905 | 093600 | 29125745 | 2375 | 2375 | 2375 | 2375 | 1 |
| 558 | 20240905 | 093500 | 29123370 | 2375 | 2375 | 2375 | 2375 | 0 |
| 559 | 20240905 | 093400 | 29123370 | 2375 | 2375 | 2375 | 2375 | 2 |
| 560 | 20240905 | 093300 | 29118620 | 2375 | 2375 | 2375 | 2375 | 8 |
| 561 | 20240905 | 093200 | 29099620 | 2375 | 2375 | 2375 | 2375 | 1 |
| 562 | 20240905 | 093100 | 29097245 | 2375 | 2375 | 2375 | 2375 | 0 |
| 563 | 20240905 | 093000 | 29097245 | 2375 | 2375 | 2375 | 2375 | 1 |
| 564 | 20240905 | 092900 | 29094870 | 2355 | 2355 | 2355 | 2355 | 0 |
| 565 | 20240905 | 092800 | 29094870 | 2355 | 2355 | 2355 | 2355 | 0 |
| 566 | 20240905 | 092700 | 29094870 | 2355 | 2365 | 2365 | 2355 | 800 |
| 567 | 20240905 | 092600 | 27208025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 568 | 20240905 | 092500 | 27208025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 569 | 20240905 | 092400 | 27208025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 570 | 20240905 | 092300 | 27208025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 571 | 20240905 | 092200 | 27208025 | 2375 | 2375 | 2375 | 2375 | 0 |
| 572 | 20240905 | 092100 | 27208025 | 2375 | 2375 | 2375 | 2375 | 300 |
| 573 | 20240905 | 092000 | 26495525 | 2375 | 2375 | 2375 | 2375 | 0 |
| 574 | 20240905 | 091900 | 26495525 | 2375 | 2375 | 2375 | 2375 | 0 |
| 575 | 20240905 | 091800 | 26495525 | 2375 | 2375 | 2375 | 2375 | 0 |
| 576 | 20240905 | 091700 | 26495525 | 2375 | 2375 | 2375 | 2375 | 2 |
| 577 | 20240905 | 091600 | 26490775 | 2375 | 2370 | 2375 | 2370 | 1000 |
| 578 | 20240905 | 091500 | 24115970 | 2375 | 2355 | 2375 | 2350 | 3897 |
| 579 | 20240905 | 091400 | 14948175 | 2355 | 2355 | 2355 | 2355 | 0 |
| 580 | 20240905 | 091300 | 14948175 | 2355 | 2355 | 2355 | 2355 | 30 |
| 581 | 20240905 | 091200 | 14877525 | 2355 | 2365 | 2365 | 2350 | 4224 |
| 582 | 20240905 | 091100 | 4930930 | 2370 | 2370 | 2370 | 2370 | 0 |
| 583 | 20240905 | 091000 | 4930930 | 2370 | 2370 | 2370 | 2370 | 0 |
| 584 | 20240905 | 090900 | 4930930 | 2370 | 2370 | 2370 | 2370 | 0 |
| 585 | 20240905 | 090800 | 4930930 | 2370 | 2370 | 2370 | 2370 | 700 |
| 586 | 20240905 | 090700 | 3271930 | 2400 | 2400 | 2400 | 2400 | 0 |
| 587 | 20240905 | 090600 | 3271930 | 2400 | 2400 | 2400 | 2400 | 0 |
| 588 | 20240905 | 090500 | 3271930 | 2400 | 2400 | 2400 | 2400 | 0 |
| 589 | 20240905 | 090400 | 3271930 | 2400 | 2400 | 2400 | 2400 | 5 |
| 590 | 20240905 | 090300 | 3259930 | 2400 | 2370 | 2405 | 2370 | 226 |
| 591 | 20240905 | 090200 | 2717670 | 2355 | 2355 | 2355 | 2355 | 0 |
| 592 | 20240905 | 090100 | 2717670 | 2355 | 2355 | 2355 | 2355 | 0 |
| 593 | 20240905 | 090000 | 2717670 | 2355 | 2355 | 2355 | 2355 | 1154 |