28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 3 | 20240903 | 183900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 4 | 20240903 | 183800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 5 | 20240903 | 183700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 6 | 20240903 | 183600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 7 | 20240903 | 183500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 8 | 20240903 | 183400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 9 | 20240903 | 183300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 10 | 20240903 | 183200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 11 | 20240903 | 183100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 12 | 20240903 | 183000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 13 | 20240903 | 182900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 14 | 20240903 | 182800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 15 | 20240903 | 182700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 16 | 20240903 | 182600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 17 | 20240903 | 182500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 18 | 20240903 | 182400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 19 | 20240903 | 182300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 20 | 20240903 | 182200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 21 | 20240903 | 182100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 22 | 20240903 | 182000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 23 | 20240903 | 181900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 24 | 20240903 | 181800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 25 | 20240903 | 181700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 26 | 20240903 | 181600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 27 | 20240903 | 181500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 28 | 20240903 | 181400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 29 | 20240903 | 181300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 30 | 20240903 | 181200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 31 | 20240903 | 181100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 32 | 20240903 | 181000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 33 | 20240903 | 180900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 34 | 20240903 | 180800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 35 | 20240903 | 180700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 36 | 20240903 | 180600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 37 | 20240903 | 180500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 38 | 20240903 | 180400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 39 | 20240903 | 180300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 40 | 20240903 | 180200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 41 | 20240903 | 180100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 42 | 20240903 | 180000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 43 | 20240903 | 175900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 44 | 20240903 | 175800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 45 | 20240903 | 175700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 46 | 20240903 | 175600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 47 | 20240903 | 175500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 48 | 20240903 | 175400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 49 | 20240903 | 175300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 50 | 20240903 | 175200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 51 | 20240903 | 175100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 52 | 20240903 | 175000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 53 | 20240903 | 174900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 54 | 20240903 | 174800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 55 | 20240903 | 174700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 56 | 20240903 | 174600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 57 | 20240903 | 174500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 58 | 20240903 | 174400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 59 | 20240903 | 174300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 60 | 20240903 | 174200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 61 | 20240903 | 174100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 62 | 20240903 | 174000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 63 | 20240903 | 173900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 64 | 20240903 | 173800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 65 | 20240903 | 173700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 66 | 20240903 | 173600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 67 | 20240903 | 173500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 68 | 20240903 | 173400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 69 | 20240903 | 173300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 70 | 20240903 | 173200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 71 | 20240903 | 173100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 72 | 20240903 | 173000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 73 | 20240903 | 172900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 74 | 20240903 | 172800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 75 | 20240903 | 172700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 76 | 20240903 | 172600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 77 | 20240903 | 172500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 78 | 20240903 | 172400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 79 | 20240903 | 172300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 80 | 20240903 | 172200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 81 | 20240903 | 172100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 82 | 20240903 | 172000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 83 | 20240903 | 171900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 84 | 20240903 | 171800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 85 | 20240903 | 171700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 86 | 20240903 | 171600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 87 | 20240903 | 171500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 88 | 20240903 | 171400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 89 | 20240903 | 171300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 90 | 20240903 | 171200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 91 | 20240903 | 171100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 92 | 20240903 | 171000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 93 | 20240903 | 170900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 94 | 20240903 | 170800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 95 | 20240903 | 170700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 96 | 20240903 | 170600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 97 | 20240903 | 170500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 98 | 20240903 | 170400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 99 | 20240903 | 170300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 100 | 20240903 | 170200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 101 | 20240903 | 170100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 102 | 20240903 | 170000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 103 | 20240903 | 165900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 104 | 20240903 | 165800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 105 | 20240903 | 165700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 106 | 20240903 | 165600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 107 | 20240903 | 165500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 108 | 20240903 | 165400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 109 | 20240903 | 165300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 110 | 20240903 | 165200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 111 | 20240903 | 165100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 112 | 20240903 | 165000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 113 | 20240903 | 164900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 114 | 20240903 | 164800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 115 | 20240903 | 164700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 116 | 20240903 | 164600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 117 | 20240903 | 164500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 118 | 20240903 | 164400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 119 | 20240903 | 164300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 120 | 20240903 | 164200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 121 | 20240903 | 164100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 122 | 20240903 | 164000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 123 | 20240903 | 163900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 124 | 20240903 | 163800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 125 | 20240903 | 163700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 126 | 20240903 | 163600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 127 | 20240903 | 163500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 128 | 20240903 | 163400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 129 | 20240903 | 163300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 130 | 20240903 | 163200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 131 | 20240903 | 163100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 132 | 20240903 | 163000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 133 | 20240903 | 162900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 134 | 20240903 | 162800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 135 | 20240903 | 162700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 136 | 20240903 | 162600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 137 | 20240903 | 162500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 138 | 20240903 | 162400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 139 | 20240903 | 162300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 140 | 20240903 | 162200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 141 | 20240903 | 162100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 142 | 20240903 | 162000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 143 | 20240903 | 161900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 144 | 20240903 | 161800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 145 | 20240903 | 161700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 146 | 20240903 | 161600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 147 | 20240903 | 161500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 148 | 20240903 | 161400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 149 | 20240903 | 161300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 150 | 20240903 | 161200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 151 | 20240903 | 161100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 152 | 20240903 | 161000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 153 | 20240903 | 160900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 154 | 20240903 | 160800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 155 | 20240903 | 160700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 156 | 20240903 | 160600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 157 | 20240903 | 160500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 158 | 20240903 | 160400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 159 | 20240903 | 160300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 160 | 20240903 | 160200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 161 | 20240903 | 160100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 162 | 20240903 | 160000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 163 | 20240903 | 155900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 164 | 20240903 | 155800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 165 | 20240903 | 155700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 166 | 20240903 | 155600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 167 | 20240903 | 155500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 168 | 20240903 | 155400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 169 | 20240903 | 155300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 170 | 20240903 | 155200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 171 | 20240903 | 155100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 172 | 20240903 | 155000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 173 | 20240903 | 154900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 174 | 20240903 | 154800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 175 | 20240903 | 154700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 176 | 20240903 | 154600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 177 | 20240903 | 154500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 178 | 20240903 | 154400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 179 | 20240903 | 154300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 180 | 20240903 | 154200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 181 | 20240903 | 154100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 182 | 20240903 | 154000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 183 | 20240903 | 153900 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 184 | 20240903 | 153800 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 185 | 20240903 | 153700 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 186 | 20240903 | 153600 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 187 | 20240903 | 153500 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 188 | 20240903 | 153400 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 189 | 20240903 | 153300 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 190 | 20240903 | 153200 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 191 | 20240903 | 153100 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 192 | 20240903 | 153000 | 1791972645 | 4265 | 4265 | 4265 | 4265 | 5600 |
| 193 | 20240903 | 152900 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 194 | 20240903 | 152800 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 195 | 20240903 | 152700 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 196 | 20240903 | 152600 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 197 | 20240903 | 152500 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 198 | 20240903 | 152400 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 199 | 20240903 | 152300 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 200 | 20240903 | 152200 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 201 | 20240903 | 152100 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 202 | 20240903 | 152000 | 1768088645 | 4265 | 4265 | 4265 | 4265 | 0 |
| 203 | 20240903 | 151900 | 1768088645 | 4265 | 4260 | 4265 | 4260 | 1522 |
| 204 | 20240903 | 151800 | 1761599915 | 4260 | 4245 | 4260 | 4245 | 1859 |
| 205 | 20240903 | 151700 | 1753702895 | 4245 | 4245 | 4245 | 4245 | 0 |
| 206 | 20240903 | 151600 | 1753702895 | 4245 | 4240 | 4245 | 4240 | 1074 |
| 207 | 20240903 | 151500 | 1749146630 | 4235 | 4235 | 4235 | 4235 | 214 |
| 208 | 20240903 | 151400 | 1748240340 | 4235 | 4235 | 4235 | 4235 | 189 |
| 209 | 20240903 | 151300 | 1747439925 | 4235 | 4240 | 4240 | 4235 | 193 |
| 210 | 20240903 | 151200 | 1746621670 | 4245 | 4235 | 4245 | 4235 | 501 |
| 211 | 20240903 | 151100 | 1744499925 | 4245 | 4245 | 4245 | 4245 | 20 |
| 212 | 20240903 | 151000 | 1744415025 | 4250 | 4250 | 4250 | 4235 | 11 |
| 213 | 20240903 | 150900 | 1744368295 | 4250 | 4250 | 4250 | 4250 | 9 |
| 214 | 20240903 | 150800 | 1744330045 | 4250 | 4255 | 4255 | 4250 | 1001 |
| 215 | 20240903 | 150700 | 1740075745 | 4255 | 4255 | 4255 | 4230 | 1416 |
| 216 | 20240903 | 150600 | 1734078480 | 4260 | 4260 | 4260 | 4260 | 184 |
| 217 | 20240903 | 150500 | 1733294640 | 4260 | 4260 | 4260 | 4260 | 7 |
| 218 | 20240903 | 150400 | 1733264820 | 4260 | 4260 | 4260 | 4260 | 2 |
| 219 | 20240903 | 150300 | 1733256300 | 4265 | 4265 | 4265 | 4235 | 2006 |
| 220 | 20240903 | 150200 | 1724754515 | 4265 | 4265 | 4265 | 4265 | 109 |
| 221 | 20240903 | 150100 | 1724289630 | 4265 | 4270 | 4270 | 4260 | 504 |
| 222 | 20240903 | 150000 | 1722142575 | 4260 | 4260 | 4260 | 4260 | 1405 |
| 223 | 20240903 | 145900 | 1716157275 | 4235 | 4240 | 4240 | 4235 | 1653 |
| 224 | 20240903 | 145800 | 1709151060 | 4240 | 4250 | 4250 | 4240 | 5023 |
| 225 | 20240903 | 145700 | 1687826140 | 4245 | 4245 | 4245 | 4245 | 0 |
| 226 | 20240903 | 145600 | 1687826140 | 4245 | 4250 | 4250 | 4245 | 499 |
| 227 | 20240903 | 145500 | 1685706960 | 4250 | 4255 | 4255 | 4250 | 3354 |
| 228 | 20240903 | 145400 | 1671449310 | 4255 | 4255 | 4255 | 4255 | 586 |
| 229 | 20240903 | 145300 | 1668955880 | 4255 | 4260 | 4260 | 4255 | 1494 |
| 230 | 20240903 | 145200 | 1662592630 | 4265 | 4265 | 4265 | 4265 | 34 |
| 231 | 20240903 | 145100 | 1662447620 | 4270 | 4270 | 4270 | 4270 | 2 |
| 232 | 20240903 | 145000 | 1662439080 | 4270 | 4270 | 4270 | 4270 | 37 |
| 233 | 20240903 | 144900 | 1662281090 | 4270 | 4270 | 4270 | 4270 | 59 |
| 234 | 20240903 | 144800 | 1662029160 | 4270 | 4270 | 4270 | 4270 | 0 |
| 235 | 20240903 | 144700 | 1662029160 | 4270 | 4280 | 4280 | 4270 | 212 |
| 236 | 20240903 | 144600 | 1661123505 | 4280 | 4280 | 4280 | 4280 | 0 |
| 237 | 20240903 | 144500 | 1661123505 | 4280 | 4280 | 4280 | 4280 | 0 |
| 238 | 20240903 | 144400 | 1661123505 | 4280 | 4280 | 4280 | 4280 | 145 |
| 239 | 20240903 | 144300 | 1660502905 | 4285 | 4285 | 4285 | 4285 | 2469 |
| 240 | 20240903 | 144200 | 1649923240 | 4285 | 4285 | 4285 | 4285 | 438 |
| 241 | 20240903 | 144100 | 1648046410 | 4290 | 4290 | 4295 | 4290 | 118 |
| 242 | 20240903 | 144000 | 1647539965 | 4285 | 4285 | 4285 | 4285 | 1154 |
| 243 | 20240903 | 143900 | 1642595075 | 4285 | 4285 | 4285 | 4285 | 1068 |
| 244 | 20240903 | 143800 | 1638018695 | 4285 | 4285 | 4285 | 4285 | 2 |
| 245 | 20240903 | 143700 | 1638010125 | 4285 | 4285 | 4285 | 4285 | 0 |
| 246 | 20240903 | 143600 | 1638010125 | 4285 | 4280 | 4285 | 4280 | 342 |
| 247 | 20240903 | 143500 | 1636544685 | 4280 | 4280 | 4280 | 4280 | 50 |
| 248 | 20240903 | 143400 | 1636330685 | 4280 | 4280 | 4280 | 4280 | 1000 |
| 249 | 20240903 | 143300 | 1632050685 | 4275 | 4275 | 4275 | 4275 | 0 |
| 250 | 20240903 | 143200 | 1632050685 | 4275 | 4275 | 4275 | 4275 | 669 |
| 251 | 20240903 | 143100 | 1629190710 | 4275 | 4275 | 4275 | 4275 | 83 |
| 252 | 20240903 | 143000 | 1628835885 | 4275 | 4270 | 4275 | 4270 | 908 |
| 253 | 20240903 | 142900 | 1624954690 | 4270 | 4270 | 4270 | 4270 | 80 |
| 254 | 20240903 | 142800 | 1624613090 | 4265 | 4265 | 4265 | 4265 | 0 |
| 255 | 20240903 | 142700 | 1624613090 | 4265 | 4285 | 4285 | 4265 | 2827 |
| 256 | 20240903 | 142600 | 1612516650 | 4285 | 4285 | 4285 | 4285 | 24 |
| 257 | 20240903 | 142500 | 1612413810 | 4285 | 4260 | 4285 | 4260 | 4093 |
| 258 | 20240903 | 142400 | 1594890835 | 4265 | 4275 | 4275 | 4265 | 1004 |
| 259 | 20240903 | 142300 | 1590608735 | 4275 | 4280 | 4280 | 4265 | 381 |
| 260 | 20240903 | 142200 | 1588983695 | 4280 | 4280 | 4280 | 4280 | 2 |
| 261 | 20240903 | 142100 | 1588975135 | 4260 | 4260 | 4260 | 4260 | 0 |
| 262 | 20240903 | 142000 | 1588975135 | 4260 | 4280 | 4285 | 4260 | 1483 |
| 263 | 20240903 | 141900 | 1582653760 | 4285 | 4275 | 4285 | 4265 | 283 |
| 264 | 20240903 | 141800 | 1581444175 | 4290 | 4290 | 4290 | 4290 | 1 |
| 265 | 20240903 | 141700 | 1581439885 | 4280 | 4280 | 4280 | 4280 | 148 |
| 266 | 20240903 | 141600 | 1580806445 | 4280 | 4280 | 4280 | 4280 | 1 |
| 267 | 20240903 | 141500 | 1580802165 | 4280 | 4280 | 4280 | 4280 | 1200 |
| 268 | 20240903 | 141400 | 1575666165 | 4280 | 4280 | 4280 | 4280 | 0 |
| 269 | 20240903 | 141300 | 1575666165 | 4280 | 4295 | 4295 | 4280 | 502 |
| 270 | 20240903 | 141200 | 1573510105 | 4305 | 4305 | 4310 | 4280 | 464 |
| 271 | 20240903 | 141100 | 1571522740 | 4310 | 4310 | 4310 | 4310 | 4 |
| 272 | 20240903 | 141000 | 1571505500 | 4300 | 4310 | 4310 | 4295 | 1095 |
| 273 | 20240903 | 140900 | 1566800015 | 4310 | 4310 | 4310 | 4310 | 860 |
| 274 | 20240903 | 140800 | 1563093415 | 4305 | 4305 | 4305 | 4300 | 1879 |
| 275 | 20240903 | 140700 | 1555008005 | 4305 | 4305 | 4305 | 4305 | 0 |
| 276 | 20240903 | 140600 | 1555008005 | 4305 | 4300 | 4305 | 4300 | 469 |
| 277 | 20240903 | 140500 | 1552991295 | 4300 | 4305 | 4310 | 4300 | 106 |
| 278 | 20240903 | 140400 | 1552534915 | 4300 | 4300 | 4300 | 4300 | 1499 |
| 279 | 20240903 | 140300 | 1546089215 | 4310 | 4300 | 4310 | 4295 | 555 |
| 280 | 20240903 | 140200 | 1543704545 | 4300 | 4315 | 4320 | 4300 | 5465 |
| 281 | 20240903 | 140100 | 1520177420 | 4325 | 4320 | 4325 | 4320 | 788 |
| 282 | 20240903 | 140000 | 1516773210 | 4320 | 4335 | 4335 | 4320 | 621 |
| 283 | 20240903 | 135900 | 1514083305 | 4330 | 4330 | 4335 | 4330 | 601 |
| 284 | 20240903 | 135800 | 1511479520 | 4330 | 4325 | 4330 | 4325 | 191 |
| 285 | 20240903 | 135700 | 1510652605 | 4325 | 4330 | 4330 | 4325 | 448 |
| 286 | 20240903 | 135600 | 1508714410 | 4325 | 4340 | 4340 | 4325 | 2860 |
| 287 | 20240903 | 135500 | 1496323430 | 4340 | 4340 | 4340 | 4330 | 1734 |
| 288 | 20240903 | 135400 | 1488798845 | 4340 | 4340 | 4340 | 4335 | 4429 |
| 289 | 20240903 | 135300 | 1469582685 | 4340 | 4340 | 4340 | 4335 | 3732 |
| 290 | 20240903 | 135200 | 1453386255 | 4335 | 4340 | 4340 | 4335 | 676 |
| 291 | 20240903 | 135100 | 1450452480 | 4335 | 4335 | 4340 | 4335 | 770 |
| 292 | 20240903 | 135000 | 1447112050 | 4340 | 4335 | 4340 | 4335 | 3017 |
| 293 | 20240903 | 134900 | 1434028480 | 4335 | 4330 | 4335 | 4330 | 710 |
| 294 | 20240903 | 134800 | 1430953215 | 4330 | 4325 | 4330 | 4325 | 15451 |
| 295 | 20240903 | 134700 | 1364057345 | 4325 | 4320 | 4325 | 4320 | 529 |
| 296 | 20240903 | 134600 | 1361769860 | 4320 | 4320 | 4320 | 4320 | 110 |
| 297 | 20240903 | 134500 | 1361294660 | 4310 | 4325 | 4325 | 4310 | 511 |
| 298 | 20240903 | 134400 | 1359084700 | 4325 | 4325 | 4325 | 4315 | 833 |
| 299 | 20240903 | 134300 | 1355484075 | 4325 | 4325 | 4325 | 4325 | 312 |
| 300 | 20240903 | 134200 | 1354134675 | 4325 | 4320 | 4325 | 4320 | 2757 |
| 301 | 20240903 | 134100 | 1342220035 | 4320 | 4320 | 4320 | 4320 | 804 |
| 302 | 20240903 | 134000 | 1338746755 | 4320 | 4320 | 4320 | 4320 | 161 |
| 303 | 20240903 | 133900 | 1338051235 | 4320 | 4315 | 4320 | 4310 | 481 |
| 304 | 20240903 | 133800 | 1335974900 | 4315 | 4310 | 4315 | 4310 | 494 |
| 305 | 20240903 | 133700 | 1333844780 | 4310 | 4315 | 4315 | 4310 | 751 |
| 306 | 20240903 | 133600 | 1330607165 | 4315 | 4315 | 4315 | 4310 | 230 |
| 307 | 20240903 | 133500 | 1329615015 | 4320 | 4320 | 4320 | 4310 | 3516 |
| 308 | 20240903 | 133400 | 1314453855 | 4320 | 4320 | 4320 | 4315 | 803 |
| 309 | 20240903 | 133300 | 1310985395 | 4320 | 4320 | 4320 | 4320 | 293 |
| 310 | 20240903 | 133200 | 1309719635 | 4315 | 4315 | 4320 | 4315 | 677 |
| 311 | 20240903 | 133100 | 1306796175 | 4320 | 4320 | 4320 | 4320 | 1411 |
| 312 | 20240903 | 133000 | 1300700655 | 4320 | 4315 | 4320 | 4310 | 4990 |
| 313 | 20240903 | 132900 | 1279174265 | 4315 | 4315 | 4315 | 4310 | 619 |
| 314 | 20240903 | 132800 | 1276505150 | 4320 | 4315 | 4320 | 4315 | 6746 |
| 315 | 20240903 | 132700 | 1247380860 | 4315 | 4315 | 4315 | 4315 | 564 |
| 316 | 20240903 | 132600 | 1244947200 | 4315 | 4310 | 4315 | 4310 | 174 |
| 317 | 20240903 | 132500 | 1244196395 | 4315 | 4315 | 4315 | 4310 | 401 |
| 318 | 20240903 | 132400 | 1242466365 | 4300 | 4310 | 4315 | 4300 | 1797 |
| 319 | 20240903 | 132300 | 1234731980 | 4315 | 4315 | 4315 | 4315 | 603 |
| 320 | 20240903 | 132200 | 1232130035 | 4315 | 4310 | 4315 | 4310 | 1863 |
| 321 | 20240903 | 132100 | 1224099665 | 4310 | 4305 | 4310 | 4290 | 3304 |
| 322 | 20240903 | 132000 | 1209861990 | 4305 | 4310 | 4310 | 4290 | 350 |
| 323 | 20240903 | 131900 | 1208354705 | 4310 | 4315 | 4315 | 4310 | 1352 |
| 324 | 20240903 | 131800 | 1202521520 | 4315 | 4315 | 4315 | 4310 | 1204 |
| 325 | 20240903 | 131700 | 1197327180 | 4310 | 4290 | 4310 | 4285 | 19747 |
| 326 | 20240903 | 131600 | 1112459750 | 4285 | 4280 | 4285 | 4280 | 3191 |
| 327 | 20240903 | 131500 | 1098790470 | 4280 | 4280 | 4285 | 4280 | 1159 |
| 328 | 20240903 | 131400 | 1093827940 | 4285 | 4265 | 4285 | 4265 | 4473 |
| 329 | 20240903 | 131300 | 1074706875 | 4265 | 4260 | 4265 | 4260 | 5122 |
| 330 | 20240903 | 131200 | 1052884555 | 4255 | 4255 | 4255 | 4255 | 772 |
| 331 | 20240903 | 131100 | 1049599695 | 4255 | 4255 | 4255 | 4250 | 1352 |
| 332 | 20240903 | 131000 | 1043847550 | 4255 | 4250 | 4255 | 4250 | 1268 |
| 333 | 20240903 | 130900 | 1038456210 | 4250 | 4250 | 4250 | 4250 | 352 |
| 334 | 20240903 | 130800 | 1036960210 | 4245 | 4250 | 4250 | 4245 | 125 |
| 335 | 20240903 | 130700 | 1036428995 | 4250 | 4245 | 4250 | 4245 | 644 |
| 336 | 20240903 | 130600 | 1033694245 | 4245 | 4245 | 4245 | 4245 | 858 |
| 337 | 20240903 | 130500 | 1030052035 | 4245 | 4240 | 4245 | 4230 | 1538 |
| 338 | 20240903 | 130400 | 1023532405 | 4230 | 4235 | 4240 | 4230 | 3895 |
| 339 | 20240903 | 130300 | 1007041735 | 4235 | 4235 | 4240 | 4235 | 1153 |
| 340 | 20240903 | 130200 | 1002157975 | 4235 | 4235 | 4235 | 4235 | 787 |
| 341 | 20240903 | 130100 | 998825030 | 4235 | 4230 | 4235 | 4230 | 468 |
| 342 | 20240903 | 130000 | 996844800 | 4235 | 4235 | 4235 | 4235 | 720 |
| 343 | 20240903 | 125900 | 993795600 | 4230 | 4235 | 4235 | 4230 | 188 |
| 344 | 20240903 | 125800 | 992999770 | 4230 | 4230 | 4230 | 4230 | 118 |
| 345 | 20240903 | 125700 | 992500630 | 4235 | 4230 | 4235 | 4230 | 1069 |
| 346 | 20240903 | 125600 | 987978415 | 4235 | 4235 | 4235 | 4235 | 0 |
| 347 | 20240903 | 125500 | 987978415 | 4235 | 4235 | 4235 | 4235 | 69 |
| 348 | 20240903 | 125400 | 987686200 | 4235 | 4235 | 4235 | 4235 | 4 |
| 349 | 20240903 | 125300 | 987669260 | 4235 | 4235 | 4235 | 4235 | 1 |
| 350 | 20240903 | 125200 | 987665025 | 4235 | 4230 | 4235 | 4230 | 70 |
| 351 | 20240903 | 125100 | 987368580 | 4235 | 4235 | 4235 | 4235 | 1 |
| 352 | 20240903 | 125000 | 987364345 | 4230 | 4235 | 4235 | 4230 | 568 |
| 353 | 20240903 | 124900 | 984961365 | 4230 | 4230 | 4230 | 4230 | 60 |
| 354 | 20240903 | 124800 | 984707565 | 4230 | 4230 | 4230 | 4230 | 112 |
| 355 | 20240903 | 124700 | 984233805 | 4235 | 4235 | 4235 | 4235 | 69 |
| 356 | 20240903 | 124600 | 983941590 | 4235 | 4235 | 4235 | 4235 | 17 |
| 357 | 20240903 | 124500 | 983869595 | 4240 | 4240 | 4240 | 4240 | 71 |
| 358 | 20240903 | 124400 | 983568555 | 4240 | 4240 | 4240 | 4240 | 0 |
| 359 | 20240903 | 124300 | 983568555 | 4240 | 4240 | 4240 | 4240 | 4 |
| 360 | 20240903 | 124200 | 983551595 | 4235 | 4235 | 4235 | 4235 | 70 |
| 361 | 20240903 | 124100 | 983255145 | 4235 | 4235 | 4235 | 4235 | 49 |
| 362 | 20240903 | 124000 | 983047630 | 4235 | 4235 | 4235 | 4235 | 19 |
| 363 | 20240903 | 123900 | 982967165 | 4235 | 4235 | 4235 | 4235 | 50 |
| 364 | 20240903 | 123800 | 982755415 | 4240 | 4240 | 4240 | 4240 | 119 |
| 365 | 20240903 | 123700 | 982250855 | 4235 | 4235 | 4235 | 4235 | 50 |
| 366 | 20240903 | 123600 | 982039105 | 4240 | 4240 | 4240 | 4240 | 0 |
| 367 | 20240903 | 123500 | 982039105 | 4240 | 4240 | 4240 | 4230 | 116 |
| 368 | 20240903 | 123400 | 981547490 | 4235 | 4235 | 4235 | 4235 | 20 |
| 369 | 20240903 | 123300 | 981462790 | 4240 | 4235 | 4240 | 4235 | 82 |
| 370 | 20240903 | 123200 | 981115170 | 4240 | 4240 | 4240 | 4240 | 1 |
| 371 | 20240903 | 123100 | 981110930 | 4240 | 4240 | 4240 | 4240 | 24 |
| 372 | 20240903 | 123000 | 981009170 | 4245 | 4245 | 4245 | 4245 | 69 |
| 373 | 20240903 | 122900 | 980716265 | 4250 | 4250 | 4250 | 4250 | 0 |
| 374 | 20240903 | 122800 | 980716265 | 4250 | 4250 | 4250 | 4250 | 96 |
| 375 | 20240903 | 122700 | 980308265 | 4250 | 4250 | 4250 | 4240 | 132 |
| 376 | 20240903 | 122600 | 979747865 | 4250 | 4250 | 4250 | 4250 | 103 |
| 377 | 20240903 | 122500 | 979310115 | 4250 | 4250 | 4250 | 4250 | 96 |
| 378 | 20240903 | 122400 | 978902115 | 4250 | 4250 | 4250 | 4250 | 1 |
| 379 | 20240903 | 122300 | 978897865 | 4250 | 4250 | 4250 | 4250 | 151 |
| 380 | 20240903 | 122200 | 978256115 | 4250 | 4250 | 4250 | 4250 | 10 |
| 381 | 20240903 | 122100 | 978213615 | 4250 | 4245 | 4250 | 4245 | 70 |
| 382 | 20240903 | 122000 | 977916460 | 4245 | 4250 | 4255 | 4245 | 214 |
| 383 | 20240903 | 121900 | 977007705 | 4255 | 4255 | 4255 | 4255 | 0 |
| 384 | 20240903 | 121800 | 977007705 | 4255 | 4255 | 4255 | 4255 | 68 |
| 385 | 20240903 | 121700 | 976718365 | 4255 | 4255 | 4255 | 4255 | 0 |
| 386 | 20240903 | 121600 | 976718365 | 4255 | 4250 | 4255 | 4250 | 7 |
| 387 | 20240903 | 121500 | 976688610 | 4250 | 4250 | 4250 | 4250 | 6 |
| 388 | 20240903 | 121400 | 976663110 | 4255 | 4255 | 4255 | 4255 | 0 |
| 389 | 20240903 | 121300 | 976663110 | 4255 | 4250 | 4255 | 4250 | 72 |
| 390 | 20240903 | 121200 | 976356770 | 4255 | 4255 | 4255 | 4250 | 7 |
| 391 | 20240903 | 121100 | 976327010 | 4250 | 4255 | 4255 | 4250 | 99 |
| 392 | 20240903 | 121000 | 975905915 | 4255 | 4255 | 4255 | 4250 | 9 |
| 393 | 20240903 | 120900 | 975867645 | 4255 | 4250 | 4255 | 4250 | 31 |
| 394 | 20240903 | 120800 | 975735880 | 4250 | 4250 | 4250 | 4250 | 2 |
| 395 | 20240903 | 120700 | 975727380 | 4255 | 4255 | 4255 | 4255 | 0 |
| 396 | 20240903 | 120600 | 975727380 | 4255 | 4255 | 4255 | 4255 | 69 |
| 397 | 20240903 | 120500 | 975433785 | 4255 | 4255 | 4255 | 4255 | 100 |
| 398 | 20240903 | 120400 | 975008285 | 4255 | 4255 | 4255 | 4255 | 118 |
| 399 | 20240903 | 120300 | 974506195 | 4255 | 4255 | 4260 | 4255 | 563 |
| 400 | 20240903 | 120200 | 972108285 | 4260 | 4260 | 4260 | 4260 | 29 |
| 401 | 20240903 | 120100 | 971984745 | 4260 | 4255 | 4260 | 4255 | 1344 |
| 402 | 20240903 | 120000 | 966264685 | 4255 | 4255 | 4255 | 4255 | 11 |
| 403 | 20240903 | 115900 | 966217880 | 4250 | 4250 | 4250 | 4250 | 4135 |
| 404 | 20240903 | 115800 | 948644130 | 4250 | 4245 | 4250 | 4245 | 2631 |
| 405 | 20240903 | 115700 | 937473035 | 4245 | 4245 | 4245 | 4245 | 575 |
| 406 | 20240903 | 115600 | 935032160 | 4240 | 4240 | 4240 | 4240 | 201 |
| 407 | 20240903 | 115500 | 934179920 | 4240 | 4240 | 4240 | 4240 | 21 |
| 408 | 20240903 | 115400 | 934090880 | 4240 | 4240 | 4240 | 4240 | 1169 |
| 409 | 20240903 | 115300 | 929134320 | 4235 | 4235 | 4235 | 4235 | 10 |
| 410 | 20240903 | 115200 | 929091970 | 4240 | 4240 | 4240 | 4240 | 68 |
| 411 | 20240903 | 115100 | 928803650 | 4240 | 4240 | 4240 | 4240 | 1 |
| 412 | 20240903 | 115000 | 928799410 | 4240 | 4240 | 4240 | 4240 | 6 |
| 413 | 20240903 | 114900 | 928773970 | 4235 | 4240 | 4240 | 4230 | 55 |
| 414 | 20240903 | 114800 | 928541040 | 4240 | 4240 | 4240 | 4240 | 0 |
| 415 | 20240903 | 114700 | 928541040 | 4240 | 4240 | 4240 | 4240 | 68 |
| 416 | 20240903 | 114600 | 928252720 | 4240 | 4220 | 4240 | 4220 | 2 |
| 417 | 20240903 | 114500 | 928244260 | 4240 | 4240 | 4240 | 4220 | 404 |
| 418 | 20240903 | 114400 | 926539300 | 4230 | 4230 | 4230 | 4230 | 69 |
| 419 | 20240903 | 114300 | 926247430 | 4230 | 4230 | 4230 | 4230 | 1 |
| 420 | 20240903 | 114200 | 926243200 | 4225 | 4225 | 4225 | 4225 | 269 |
| 421 | 20240903 | 114100 | 925106675 | 4225 | 4225 | 4225 | 4225 | 300 |
| 422 | 20240903 | 114000 | 923839175 | 4225 | 4240 | 4240 | 4225 | 147 |
| 423 | 20240903 | 113900 | 923216915 | 4240 | 4240 | 4240 | 4240 | 0 |
| 424 | 20240903 | 113800 | 923216915 | 4240 | 4240 | 4240 | 4240 | 28 |
| 425 | 20240903 | 113700 | 923098195 | 4235 | 4245 | 4245 | 4235 | 222 |
| 426 | 20240903 | 113600 | 922157345 | 4245 | 4245 | 4245 | 4245 | 1 |
| 427 | 20240903 | 113500 | 922153100 | 4245 | 4245 | 4245 | 4245 | 69 |
| 428 | 20240903 | 113400 | 921860195 | 4245 | 4245 | 4245 | 4245 | 2 |
| 429 | 20240903 | 113300 | 921851705 | 4245 | 4240 | 4245 | 4240 | 9 |
| 430 | 20240903 | 113200 | 921813525 | 4240 | 4240 | 4240 | 4240 | 68 |
| 431 | 20240903 | 113100 | 921525205 | 4240 | 4240 | 4240 | 4240 | 0 |
| 432 | 20240903 | 113000 | 921525205 | 4240 | 4240 | 4245 | 4240 | 91 |
| 433 | 20240903 | 112900 | 921139025 | 4245 | 4240 | 4245 | 4240 | 2 |
| 434 | 20240903 | 112800 | 921130540 | 4225 | 4245 | 4245 | 4225 | 2010 |
| 435 | 20240903 | 112700 | 912637830 | 4245 | 4245 | 4245 | 4245 | 81 |
| 436 | 20240903 | 112600 | 912293985 | 4245 | 4245 | 4245 | 4245 | 0 |
| 437 | 20240903 | 112500 | 912293985 | 4245 | 4245 | 4245 | 4245 | 69 |
| 438 | 20240903 | 112400 | 912001080 | 4245 | 4245 | 4245 | 4245 | 1 |
| 439 | 20240903 | 112300 | 911996835 | 4245 | 4245 | 4245 | 4245 | 80 |
| 440 | 20240903 | 112200 | 911657235 | 4245 | 4245 | 4245 | 4245 | 0 |
| 441 | 20240903 | 112100 | 911657235 | 4245 | 4245 | 4245 | 4245 | 0 |
| 442 | 20240903 | 112000 | 911657235 | 4245 | 4240 | 4245 | 4240 | 69 |
| 443 | 20240903 | 111900 | 911364670 | 4240 | 4240 | 4240 | 4240 | 1 |
| 444 | 20240903 | 111800 | 911360430 | 4225 | 4240 | 4240 | 4225 | 71 |
| 445 | 20240903 | 111700 | 911059405 | 4240 | 4240 | 4240 | 4225 | 16 |
| 446 | 20240903 | 111600 | 910991595 | 4225 | 4230 | 4230 | 4225 | 1000 |
| 447 | 20240903 | 111500 | 906765095 | 4240 | 4225 | 4240 | 4225 | 570 |
| 448 | 20240903 | 111400 | 904355800 | 4230 | 4230 | 4230 | 4230 | 1 |
| 449 | 20240903 | 111300 | 904351570 | 4240 | 4240 | 4240 | 4240 | 70 |
| 450 | 20240903 | 111200 | 904054770 | 4240 | 4245 | 4245 | 4240 | 8 |
| 451 | 20240903 | 111100 | 904020835 | 4245 | 4240 | 4245 | 4230 | 308 |
| 452 | 20240903 | 111000 | 902716815 | 4240 | 4235 | 4240 | 4235 | 2004 |
| 453 | 20240903 | 110900 | 894229860 | 4240 | 4240 | 4240 | 4240 | 2 |
| 454 | 20240903 | 110800 | 894221380 | 4245 | 4240 | 4245 | 4240 | 410 |
| 455 | 20240903 | 110700 | 892482635 | 4245 | 4245 | 4245 | 4245 | 813 |
| 456 | 20240903 | 110600 | 889031450 | 4245 | 4245 | 4245 | 4245 | 270 |
| 457 | 20240903 | 110500 | 887885300 | 4245 | 4245 | 4245 | 4245 | 0 |
| 458 | 20240903 | 110400 | 887885300 | 4245 | 4245 | 4245 | 4245 | 45 |
| 459 | 20240903 | 110300 | 887694275 | 4245 | 4240 | 4245 | 4240 | 33 |
| 460 | 20240903 | 110200 | 887554235 | 4240 | 4240 | 4240 | 4240 | 20 |
| 461 | 20240903 | 110100 | 887469435 | 4240 | 4245 | 4245 | 4240 | 1099 |
| 462 | 20240903 | 110000 | 882809035 | 4240 | 4235 | 4240 | 4235 | 243 |
| 463 | 20240903 | 105900 | 881779395 | 4235 | 4220 | 4235 | 4220 | 43 |
| 464 | 20240903 | 105800 | 881597875 | 4230 | 4220 | 4235 | 4220 | 301 |
| 465 | 20240903 | 105700 | 880326610 | 4220 | 4225 | 4225 | 4220 | 3071 |
| 466 | 20240903 | 105600 | 867362895 | 4240 | 4225 | 4240 | 4225 | 341 |
| 467 | 20240903 | 105500 | 865920125 | 4230 | 4240 | 4240 | 4230 | 1732 |
| 468 | 20240903 | 105400 | 858593745 | 4235 | 4240 | 4240 | 4235 | 1705 |
| 469 | 20240903 | 105300 | 851369545 | 4240 | 4240 | 4240 | 4240 | 0 |
| 470 | 20240903 | 105200 | 851369545 | 4240 | 4240 | 4240 | 4240 | 295 |
| 471 | 20240903 | 105100 | 850118745 | 4240 | 4240 | 4245 | 4240 | 96 |
| 472 | 20240903 | 105000 | 849711365 | 4245 | 4245 | 4245 | 4245 | 0 |
| 473 | 20240903 | 104900 | 849711365 | 4245 | 4245 | 4245 | 4245 | 68 |
| 474 | 20240903 | 104800 | 849422705 | 4240 | 4240 | 4240 | 4240 | 10 |
| 475 | 20240903 | 104700 | 849380305 | 4245 | 4245 | 4245 | 4245 | 0 |
| 476 | 20240903 | 104600 | 849380305 | 4245 | 4245 | 4245 | 4245 | 69 |
| 477 | 20240903 | 104500 | 849087400 | 4245 | 4245 | 4245 | 4245 | 1 |
| 478 | 20240903 | 104400 | 849083155 | 4245 | 4245 | 4245 | 4245 | 69 |
| 479 | 20240903 | 104300 | 848790250 | 4245 | 4245 | 4245 | 4245 | 593 |
| 480 | 20240903 | 104200 | 846272965 | 4255 | 4250 | 4255 | 4250 | 2403 |
| 481 | 20240903 | 104100 | 836053855 | 4250 | 4250 | 4250 | 4245 | 118 |
| 482 | 20240903 | 104000 | 835552380 | 4250 | 4250 | 4250 | 4250 | 1233 |
| 483 | 20240903 | 103900 | 830312130 | 4255 | 4250 | 4255 | 4250 | 2085 |
| 484 | 20240903 | 103800 | 821440635 | 4255 | 4255 | 4255 | 4255 | 28 |
| 485 | 20240903 | 103700 | 821321495 | 4255 | 4255 | 4255 | 4255 | 124 |
| 486 | 20240903 | 103600 | 820793875 | 4255 | 4255 | 4255 | 4255 | 2 |
| 487 | 20240903 | 103500 | 820785365 | 4260 | 4240 | 4260 | 4240 | 4 |
| 488 | 20240903 | 103400 | 820768365 | 4260 | 4255 | 4260 | 4250 | 574 |
| 489 | 20240903 | 103300 | 818325655 | 4255 | 4250 | 4255 | 4230 | 3082 |
| 490 | 20240903 | 103200 | 805239250 | 4250 | 4240 | 4250 | 4240 | 2238 |
| 491 | 20240903 | 103100 | 795736535 | 4240 | 4240 | 4240 | 4240 | 30 |
| 492 | 20240903 | 103000 | 795609335 | 4240 | 4230 | 4240 | 4230 | 21 |
| 493 | 20240903 | 102900 | 795520495 | 4240 | 4225 | 4240 | 4225 | 74 |
| 494 | 20240903 | 102800 | 795206810 | 4240 | 4225 | 4240 | 4220 | 270 |
| 495 | 20240903 | 102700 | 794065965 | 4225 | 4225 | 4225 | 4225 | 71 |
| 496 | 20240903 | 102600 | 793765990 | 4225 | 4225 | 4225 | 4225 | 0 |
| 497 | 20240903 | 102500 | 793765990 | 4225 | 4225 | 4225 | 4225 | 106 |
| 498 | 20240903 | 102400 | 793318140 | 4225 | 4220 | 4225 | 4220 | 41 |
| 499 | 20240903 | 102300 | 793144960 | 4225 | 4225 | 4225 | 4225 | 2 |
| 500 | 20240903 | 102200 | 793136510 | 4225 | 4225 | 4225 | 4225 | 69 |
| 501 | 20240903 | 102100 | 792844985 | 4225 | 4220 | 4225 | 4220 | 101 |
| 502 | 20240903 | 102000 | 792418760 | 4225 | 4225 | 4225 | 4225 | 1015 |
| 503 | 20240903 | 101900 | 788130385 | 4220 | 4220 | 4220 | 4220 | 5 |
| 504 | 20240903 | 101800 | 788109285 | 4225 | 4225 | 4225 | 4220 | 176 |
| 505 | 20240903 | 101700 | 787365690 | 4225 | 4225 | 4225 | 4225 | 304 |
| 506 | 20240903 | 101600 | 786081290 | 4240 | 4240 | 4240 | 4240 | 1 |
| 507 | 20240903 | 101500 | 786077050 | 4245 | 4245 | 4245 | 4245 | 71 |
| 508 | 20240903 | 101400 | 785775655 | 4245 | 4245 | 4245 | 4245 | 100 |
| 509 | 20240903 | 101300 | 785351155 | 4245 | 4220 | 4245 | 4220 | 7557 |
| 510 | 20240903 | 101200 | 753422835 | 4220 | 4225 | 4225 | 4220 | 101 |
| 511 | 20240903 | 101100 | 752996115 | 4225 | 4225 | 4225 | 4225 | 171 |
| 512 | 20240903 | 101000 | 752273640 | 4225 | 4215 | 4225 | 4215 | 2497 |
| 513 | 20240903 | 100900 | 741736025 | 4220 | 4215 | 4220 | 4215 | 5 |
| 514 | 20240903 | 100800 | 741714930 | 4220 | 4215 | 4220 | 4215 | 1678 |
| 515 | 20240903 | 100700 | 734641560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 516 | 20240903 | 100600 | 734641560 | 4215 | 4215 | 4215 | 4215 | 0 |
| 517 | 20240903 | 100500 | 734641560 | 4215 | 4215 | 4215 | 4215 | 71 |
| 518 | 20240903 | 100400 | 734342295 | 4210 | 4215 | 4215 | 4210 | 424 |
| 519 | 20240903 | 100300 | 732557115 | 4210 | 4215 | 4215 | 4210 | 189 |
| 520 | 20240903 | 100200 | 731760830 | 4215 | 4215 | 4215 | 4215 | 1 |
| 521 | 20240903 | 100100 | 731756615 | 4215 | 4215 | 4215 | 4215 | 5 |
| 522 | 20240903 | 100000 | 731735540 | 4215 | 4215 | 4215 | 4215 | 69 |
| 523 | 20240903 | 095900 | 731444705 | 4220 | 4210 | 4220 | 4210 | 910 |
| 524 | 20240903 | 095800 | 727608005 | 4210 | 4200 | 4210 | 4200 | 313 |
| 525 | 20240903 | 095700 | 726292725 | 4200 | 4220 | 4220 | 4200 | 2307 |
| 526 | 20240903 | 095600 | 716603055 | 4220 | 4220 | 4220 | 4220 | 69 |
| 527 | 20240903 | 095500 | 716311875 | 4220 | 4220 | 4220 | 4220 | 461 |
| 528 | 20240903 | 095400 | 714366455 | 4220 | 4215 | 4220 | 4215 | 6008 |
| 529 | 20240903 | 095300 | 689019710 | 4215 | 4210 | 4215 | 4210 | 69 |
| 530 | 20240903 | 095200 | 688728880 | 4215 | 4215 | 4215 | 4215 | 0 |
| 531 | 20240903 | 095100 | 688728880 | 4215 | 4215 | 4215 | 4205 | 2534 |
| 532 | 20240903 | 095000 | 678059415 | 4215 | 4215 | 4215 | 4215 | 3 |
| 533 | 20240903 | 094900 | 678046770 | 4215 | 4215 | 4215 | 4215 | 1 |
| 534 | 20240903 | 094800 | 678042555 | 4215 | 4220 | 4220 | 4215 | 196 |
| 535 | 20240903 | 094700 | 677216000 | 4220 | 4220 | 4220 | 4220 | 0 |
| 536 | 20240903 | 094600 | 677216000 | 4220 | 4220 | 4220 | 4210 | 1630 |
| 537 | 20240903 | 094500 | 670342110 | 4220 | 4210 | 4220 | 4205 | 598 |
| 538 | 20240903 | 094400 | 667824520 | 4210 | 4220 | 4220 | 4210 | 154 |
| 539 | 20240903 | 094300 | 667175500 | 4210 | 4225 | 4225 | 4210 | 4590 |
| 540 | 20240903 | 094200 | 647815315 | 4230 | 4240 | 4240 | 4230 | 3195 |
| 541 | 20240903 | 094100 | 634300025 | 4255 | 4255 | 4255 | 4255 | 147 |
| 542 | 20240903 | 094000 | 633674540 | 4255 | 4245 | 4255 | 4230 | 1370 |
| 543 | 20240903 | 093900 | 627861650 | 4250 | 4235 | 4250 | 4225 | 1770 |
| 544 | 20240903 | 093800 | 620372175 | 4235 | 4240 | 4240 | 4230 | 502 |
| 545 | 20240903 | 093700 | 618248655 | 4250 | 4255 | 4255 | 4250 | 1295 |
| 546 | 20240903 | 093600 | 612740030 | 4250 | 4245 | 4250 | 4245 | 1756 |
| 547 | 20240903 | 093500 | 605279530 | 4245 | 4245 | 4245 | 4245 | 20 |
| 548 | 20240903 | 093400 | 605194630 | 4245 | 4235 | 4245 | 4225 | 8377 |
| 549 | 20240903 | 093300 | 569783625 | 4245 | 4235 | 4245 | 4235 | 758 |
| 550 | 20240903 | 093200 | 566566285 | 4235 | 4230 | 4235 | 4210 | 709 |
| 551 | 20240903 | 093100 | 563563750 | 4235 | 4220 | 4235 | 4220 | 2230 |
| 552 | 20240903 | 093000 | 554137315 | 4200 | 4215 | 4220 | 4200 | 4000 |
| 553 | 20240903 | 092900 | 537277950 | 4210 | 4210 | 4215 | 4210 | 681 |
| 554 | 20240903 | 092800 | 534410545 | 4215 | 4210 | 4215 | 4210 | 39 |
| 555 | 20240903 | 092700 | 534246350 | 4210 | 4220 | 4220 | 4210 | 634 |
| 556 | 20240903 | 092600 | 531571510 | 4220 | 4220 | 4220 | 4220 | 110 |
| 557 | 20240903 | 092500 | 531107310 | 4220 | 4220 | 4220 | 4220 | 5 |
| 558 | 20240903 | 092400 | 531086210 | 4220 | 4220 | 4220 | 4215 | 4482 |
| 559 | 20240903 | 092300 | 512183990 | 4220 | 4210 | 4220 | 4210 | 44 |
| 560 | 20240903 | 092200 | 511998490 | 4210 | 4180 | 4210 | 4180 | 14630 |
| 561 | 20240903 | 092100 | 450584475 | 4160 | 4180 | 4190 | 4160 | 5366 |
| 562 | 20240903 | 092000 | 428218405 | 4175 | 4195 | 4195 | 4175 | 1531 |
| 563 | 20240903 | 091900 | 421820500 | 4195 | 4190 | 4200 | 4190 | 2631 |
| 564 | 20240903 | 091800 | 410790845 | 4190 | 4200 | 4205 | 4190 | 367 |
| 565 | 20240903 | 091700 | 409252910 | 4205 | 4195 | 4210 | 4175 | 3565 |
| 566 | 20240903 | 091600 | 394324470 | 4195 | 4200 | 4200 | 4190 | 2555 |
| 567 | 20240903 | 091500 | 383613195 | 4200 | 4225 | 4225 | 4200 | 2607 |
| 568 | 20240903 | 091400 | 372630880 | 4225 | 4200 | 4225 | 4195 | 497 |
| 569 | 20240903 | 091300 | 370544500 | 4220 | 4230 | 4230 | 4200 | 4282 |
| 570 | 20240903 | 091200 | 352556580 | 4240 | 4195 | 4240 | 4195 | 3763 |
| 571 | 20240903 | 091100 | 336697035 | 4195 | 4220 | 4225 | 4195 | 7615 |
| 572 | 20240903 | 091000 | 304660405 | 4240 | 4245 | 4245 | 4215 | 11634 |
| 573 | 20240903 | 090900 | 255512975 | 4235 | 4240 | 4240 | 4235 | 1124 |
| 574 | 20240903 | 090800 | 250750725 | 4240 | 4245 | 4245 | 4235 | 1567 |
| 575 | 20240903 | 090700 | 244107660 | 4245 | 4250 | 4250 | 4245 | 2131 |
| 576 | 20240903 | 090600 | 235050970 | 4250 | 4255 | 4265 | 4250 | 5041 |
| 577 | 20240903 | 090500 | 213599685 | 4265 | 4285 | 4285 | 4255 | 1655 |
| 578 | 20240903 | 090400 | 206535165 | 4285 | 4290 | 4295 | 4255 | 4304 |
| 579 | 20240903 | 090300 | 188138275 | 4280 | 4300 | 4300 | 4280 | 641 |
| 580 | 20240903 | 090200 | 185393780 | 4280 | 4290 | 4300 | 4275 | 5539 |
| 581 | 20240903 | 090100 | 161677310 | 4290 | 4320 | 4355 | 4280 | 15758 |
| 582 | 20240903 | 090000 | 93518740 | 4320 | 4325 | 4325 | 4250 | 21782 |