29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 184400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 3 | 20240906 | 184300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 4 | 20240906 | 184200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 5 | 20240906 | 184100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 6 | 20240906 | 184000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 7 | 20240906 | 183900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 8 | 20240906 | 183800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 9 | 20240906 | 183700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 10 | 20240906 | 183600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 11 | 20240906 | 183500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 12 | 20240906 | 183400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 13 | 20240906 | 183300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 14 | 20240906 | 183200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 15 | 20240906 | 183100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 16 | 20240906 | 183000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 17 | 20240906 | 182900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 18 | 20240906 | 182800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 19 | 20240906 | 182700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 20 | 20240906 | 182600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 21 | 20240906 | 182500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 22 | 20240906 | 182400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 23 | 20240906 | 182300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 24 | 20240906 | 182200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 25 | 20240906 | 182100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 26 | 20240906 | 182000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 27 | 20240906 | 181900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 28 | 20240906 | 181800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 29 | 20240906 | 181700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 30 | 20240906 | 181600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 31 | 20240906 | 181500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 32 | 20240906 | 181400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 33 | 20240906 | 181300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 34 | 20240906 | 181200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 35 | 20240906 | 181100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 36 | 20240906 | 181000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 37 | 20240906 | 180900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 38 | 20240906 | 180800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 39 | 20240906 | 180700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 40 | 20240906 | 180600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 41 | 20240906 | 180500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 42 | 20240906 | 180400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 43 | 20240906 | 180300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 44 | 20240906 | 180200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 45 | 20240906 | 180100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 46 | 20240906 | 180000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 47 | 20240906 | 175900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 48 | 20240906 | 175800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 49 | 20240906 | 175700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 50 | 20240906 | 175600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 51 | 20240906 | 175500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 52 | 20240906 | 175400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 53 | 20240906 | 175300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 54 | 20240906 | 175200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 55 | 20240906 | 175100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 56 | 20240906 | 175000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 57 | 20240906 | 174900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 58 | 20240906 | 174800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 59 | 20240906 | 174700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 60 | 20240906 | 174600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 61 | 20240906 | 174500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 62 | 20240906 | 174400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 63 | 20240906 | 174300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 64 | 20240906 | 174200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 65 | 20240906 | 174100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 66 | 20240906 | 174000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 67 | 20240906 | 173900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 68 | 20240906 | 173800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 69 | 20240906 | 173700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 70 | 20240906 | 173600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 71 | 20240906 | 173500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 72 | 20240906 | 173400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 73 | 20240906 | 173300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 74 | 20240906 | 173200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 75 | 20240906 | 173100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 76 | 20240906 | 173000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 77 | 20240906 | 172900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 78 | 20240906 | 172800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 79 | 20240906 | 172700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 80 | 20240906 | 172600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 81 | 20240906 | 172500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 82 | 20240906 | 172400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 83 | 20240906 | 172300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 84 | 20240906 | 172200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 85 | 20240906 | 172100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 86 | 20240906 | 172000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 87 | 20240906 | 171900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 88 | 20240906 | 171800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 89 | 20240906 | 171700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 90 | 20240906 | 171600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 91 | 20240906 | 171500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 92 | 20240906 | 171400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 93 | 20240906 | 171300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 94 | 20240906 | 171200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 95 | 20240906 | 171100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 96 | 20240906 | 171000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 97 | 20240906 | 170900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 98 | 20240906 | 170800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 99 | 20240906 | 170700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 100 | 20240906 | 170600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 101 | 20240906 | 170500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 102 | 20240906 | 170400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 103 | 20240906 | 170300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 104 | 20240906 | 170200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 105 | 20240906 | 170100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 106 | 20240906 | 170000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 107 | 20240906 | 165900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 108 | 20240906 | 165800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 109 | 20240906 | 165700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 110 | 20240906 | 165600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 111 | 20240906 | 165500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 112 | 20240906 | 165400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 113 | 20240906 | 165300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 114 | 20240906 | 165200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 115 | 20240906 | 165100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 116 | 20240906 | 165000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 117 | 20240906 | 164900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 118 | 20240906 | 164800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 119 | 20240906 | 164700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 120 | 20240906 | 164600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 121 | 20240906 | 164500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 122 | 20240906 | 164400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 123 | 20240906 | 164300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 124 | 20240906 | 164200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 125 | 20240906 | 164100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 126 | 20240906 | 164000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 127 | 20240906 | 163900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 128 | 20240906 | 163800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 129 | 20240906 | 163700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 130 | 20240906 | 163600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 131 | 20240906 | 163500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 132 | 20240906 | 163400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 133 | 20240906 | 163300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 134 | 20240906 | 163200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 135 | 20240906 | 163100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 136 | 20240906 | 163000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 137 | 20240906 | 162900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 138 | 20240906 | 162800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 139 | 20240906 | 162700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 140 | 20240906 | 162600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 141 | 20240906 | 162500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 142 | 20240906 | 162400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 143 | 20240906 | 162300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 144 | 20240906 | 162200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 145 | 20240906 | 162100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 146 | 20240906 | 162000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 147 | 20240906 | 161900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 148 | 20240906 | 161800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 149 | 20240906 | 161700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 150 | 20240906 | 161600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 151 | 20240906 | 161500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 152 | 20240906 | 161400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 153 | 20240906 | 161300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 154 | 20240906 | 161200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 155 | 20240906 | 161100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 156 | 20240906 | 161000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 157 | 20240906 | 160900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 158 | 20240906 | 160800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 159 | 20240906 | 160700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 160 | 20240906 | 160600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 161 | 20240906 | 160500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 162 | 20240906 | 160400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 163 | 20240906 | 160300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 164 | 20240906 | 160200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 165 | 20240906 | 160100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 166 | 20240906 | 160000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 167 | 20240906 | 155900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 168 | 20240906 | 155800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 169 | 20240906 | 155700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 170 | 20240906 | 155600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 171 | 20240906 | 155500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 172 | 20240906 | 155400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 173 | 20240906 | 155300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 174 | 20240906 | 155200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 175 | 20240906 | 155100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 176 | 20240906 | 155000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 177 | 20240906 | 154900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 178 | 20240906 | 154800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 179 | 20240906 | 154700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 180 | 20240906 | 154600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 181 | 20240906 | 154500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 182 | 20240906 | 154400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 183 | 20240906 | 154300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 184 | 20240906 | 154200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 185 | 20240906 | 154100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 186 | 20240906 | 154000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 187 | 20240906 | 153900 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 188 | 20240906 | 153800 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 189 | 20240906 | 153700 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 190 | 20240906 | 153600 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 191 | 20240906 | 153500 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 192 | 20240906 | 153400 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 193 | 20240906 | 153300 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 194 | 20240906 | 153200 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 195 | 20240906 | 153100 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 0 |
| 196 | 20240906 | 153000 | 3033350085 | 4920 | 4920 | 4920 | 4920 | 3976 |
| 197 | 20240906 | 152900 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 198 | 20240906 | 152800 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 199 | 20240906 | 152700 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 200 | 20240906 | 152600 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 201 | 20240906 | 152500 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 202 | 20240906 | 152400 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 203 | 20240906 | 152300 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 204 | 20240906 | 152200 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 205 | 20240906 | 152100 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 206 | 20240906 | 152000 | 3013788165 | 4940 | 4940 | 4940 | 4940 | 0 |
| 207 | 20240906 | 151900 | 3013788165 | 4940 | 4950 | 4950 | 4935 | 2211 |
| 208 | 20240906 | 151800 | 3002847080 | 4960 | 4955 | 4960 | 4950 | 2161 |
| 209 | 20240906 | 151700 | 2992135470 | 4960 | 4965 | 4965 | 4960 | 507 |
| 210 | 20240906 | 151600 | 2989619230 | 4955 | 4965 | 4965 | 4955 | 4039 |
| 211 | 20240906 | 151500 | 2969565995 | 4955 | 4955 | 4970 | 4955 | 2617 |
| 212 | 20240906 | 151400 | 2956584350 | 4965 | 4960 | 4965 | 4955 | 881 |
| 213 | 20240906 | 151300 | 2952214820 | 4960 | 4955 | 4965 | 4950 | 1339 |
| 214 | 20240906 | 151200 | 2945574195 | 4965 | 4965 | 4965 | 4955 | 1459 |
| 215 | 20240906 | 151100 | 2938337285 | 4965 | 4960 | 4965 | 4955 | 959 |
| 216 | 20240906 | 151000 | 2933577240 | 4960 | 4965 | 4965 | 4960 | 1166 |
| 217 | 20240906 | 150900 | 2927791160 | 4965 | 4965 | 4965 | 4965 | 624 |
| 218 | 20240906 | 150800 | 2924693000 | 4965 | 4960 | 4965 | 4955 | 570 |
| 219 | 20240906 | 150700 | 2921863400 | 4965 | 4955 | 4965 | 4955 | 685 |
| 220 | 20240906 | 150600 | 2918464385 | 4970 | 4965 | 4970 | 4960 | 1534 |
| 221 | 20240906 | 150500 | 2910847615 | 4965 | 4950 | 4965 | 4950 | 2184 |
| 222 | 20240906 | 150400 | 2900023670 | 4950 | 4950 | 4955 | 4950 | 2018 |
| 223 | 20240906 | 150300 | 2890033635 | 4950 | 4960 | 4960 | 4950 | 682 |
| 224 | 20240906 | 150200 | 2886654475 | 4950 | 4950 | 4950 | 4950 | 1013 |
| 225 | 20240906 | 150100 | 2881640125 | 4950 | 4955 | 4965 | 4950 | 569 |
| 226 | 20240906 | 150000 | 2878816890 | 4960 | 4955 | 4960 | 4955 | 848 |
| 227 | 20240906 | 145900 | 2874612500 | 4955 | 4960 | 4960 | 4955 | 827 |
| 228 | 20240906 | 145800 | 2870512680 | 4960 | 4960 | 4965 | 4960 | 3247 |
| 229 | 20240906 | 145700 | 2854404930 | 4950 | 4940 | 4950 | 4940 | 1098 |
| 230 | 20240906 | 145600 | 2848975550 | 4940 | 4955 | 4960 | 4940 | 1342 |
| 231 | 20240906 | 145500 | 2842333450 | 4955 | 4965 | 4965 | 4940 | 2389 |
| 232 | 20240906 | 145400 | 2830502785 | 4955 | 4960 | 4965 | 4955 | 1190 |
| 233 | 20240906 | 145300 | 2824602455 | 4955 | 4955 | 4960 | 4955 | 741 |
| 234 | 20240906 | 145200 | 2820929225 | 4955 | 4960 | 4960 | 4955 | 1072 |
| 235 | 20240906 | 145100 | 2815613470 | 4955 | 4950 | 4955 | 4945 | 3067 |
| 236 | 20240906 | 145000 | 2800427985 | 4950 | 4950 | 4950 | 4950 | 1213 |
| 237 | 20240906 | 144900 | 2794423635 | 4950 | 4945 | 4950 | 4945 | 887 |
| 238 | 20240906 | 144800 | 2790034195 | 4945 | 4945 | 4945 | 4940 | 1119 |
| 239 | 20240906 | 144700 | 2784500745 | 4940 | 4945 | 4945 | 4940 | 1002 |
| 240 | 20240906 | 144600 | 2779547545 | 4940 | 4940 | 4945 | 4940 | 847 |
| 241 | 20240906 | 144500 | 2775360775 | 4940 | 4945 | 4945 | 4940 | 1059 |
| 242 | 20240906 | 144400 | 2770125520 | 4945 | 4950 | 4950 | 4940 | 708 |
| 243 | 20240906 | 144300 | 2766624315 | 4945 | 4945 | 4950 | 4940 | 2089 |
| 244 | 20240906 | 144200 | 2756295045 | 4945 | 4940 | 4945 | 4935 | 2590 |
| 245 | 20240906 | 144100 | 2743499955 | 4940 | 4945 | 4945 | 4940 | 1176 |
| 246 | 20240906 | 144000 | 2737689250 | 4940 | 4950 | 4950 | 4940 | 855 |
| 247 | 20240906 | 143900 | 2733458540 | 4945 | 4945 | 4945 | 4940 | 1356 |
| 248 | 20240906 | 143800 | 2726755730 | 4940 | 4950 | 4950 | 4940 | 1065 |
| 249 | 20240906 | 143700 | 2721488200 | 4950 | 4945 | 4950 | 4935 | 997 |
| 250 | 20240906 | 143600 | 2716557460 | 4945 | 4940 | 4945 | 4940 | 985 |
| 251 | 20240906 | 143500 | 2711690845 | 4940 | 4945 | 4950 | 4940 | 1178 |
| 252 | 20240906 | 143400 | 2705863810 | 4945 | 4950 | 4950 | 4940 | 1068 |
| 253 | 20240906 | 143300 | 2700581000 | 4950 | 4945 | 4950 | 4940 | 1009 |
| 254 | 20240906 | 143200 | 2695594240 | 4940 | 4945 | 4945 | 4940 | 1214 |
| 255 | 20240906 | 143100 | 2689593690 | 4940 | 4945 | 4950 | 4940 | 879 |
| 256 | 20240906 | 143000 | 2685247390 | 4945 | 4940 | 4945 | 4940 | 1134 |
| 257 | 20240906 | 142900 | 2679643680 | 4940 | 4935 | 4940 | 4935 | 1178 |
| 258 | 20240906 | 142800 | 2673828485 | 4935 | 4940 | 4940 | 4930 | 923 |
| 259 | 20240906 | 142700 | 2669274065 | 4940 | 4945 | 4950 | 4930 | 1562 |
| 260 | 20240906 | 142600 | 2661551480 | 4940 | 4945 | 4950 | 4930 | 824 |
| 261 | 20240906 | 142500 | 2657477890 | 4935 | 4950 | 4950 | 4935 | 842 |
| 262 | 20240906 | 142400 | 2653314395 | 4950 | 4950 | 4950 | 4940 | 1217 |
| 263 | 20240906 | 142300 | 2647297495 | 4950 | 4950 | 4950 | 4945 | 1324 |
| 264 | 20240906 | 142200 | 2640746995 | 4945 | 4950 | 4955 | 4945 | 1036 |
| 265 | 20240906 | 142100 | 2635620345 | 4955 | 4955 | 4955 | 4950 | 1495 |
| 266 | 20240906 | 142000 | 2628214485 | 4950 | 4955 | 4955 | 4950 | 1045 |
| 267 | 20240906 | 141900 | 2623036795 | 4955 | 4950 | 4955 | 4950 | 1261 |
| 268 | 20240906 | 141800 | 2616789580 | 4950 | 4955 | 4955 | 4945 | 2005 |
| 269 | 20240906 | 141700 | 2606861015 | 4955 | 4955 | 4955 | 4950 | 1335 |
| 270 | 20240906 | 141600 | 2600249485 | 4955 | 4950 | 4955 | 4950 | 1988 |
| 271 | 20240906 | 141500 | 2590408055 | 4950 | 4950 | 4955 | 4945 | 1434 |
| 272 | 20240906 | 141400 | 2583309000 | 4945 | 4945 | 4955 | 4945 | 1614 |
| 273 | 20240906 | 141300 | 2575321230 | 4945 | 4945 | 4950 | 4945 | 2755 |
| 274 | 20240906 | 141200 | 2561691160 | 4935 | 4935 | 4940 | 4930 | 4419 |
| 275 | 20240906 | 141100 | 2539887195 | 4935 | 4940 | 4940 | 4930 | 1864 |
| 276 | 20240906 | 141000 | 2530688080 | 4940 | 4930 | 4940 | 4930 | 1642 |
| 277 | 20240906 | 140900 | 2522584110 | 4930 | 4930 | 4935 | 4930 | 1000 |
| 278 | 20240906 | 140800 | 2517651415 | 4925 | 4935 | 4935 | 4925 | 1149 |
| 279 | 20240906 | 140700 | 2511987985 | 4930 | 4935 | 4935 | 4930 | 964 |
| 280 | 20240906 | 140600 | 2507233165 | 4935 | 4935 | 4935 | 4925 | 845 |
| 281 | 20240906 | 140500 | 2503064085 | 4935 | 4935 | 4935 | 4925 | 776 |
| 282 | 20240906 | 140400 | 2499237235 | 4935 | 4930 | 4935 | 4930 | 639 |
| 283 | 20240906 | 140300 | 2496086360 | 4930 | 4925 | 4935 | 4925 | 862 |
| 284 | 20240906 | 140200 | 2491839175 | 4930 | 4925 | 4930 | 4925 | 726 |
| 285 | 20240906 | 140100 | 2488260445 | 4925 | 4920 | 4925 | 4920 | 754 |
| 286 | 20240906 | 140000 | 2484548450 | 4920 | 4925 | 4930 | 4920 | 593 |
| 287 | 20240906 | 135900 | 2481628095 | 4915 | 4920 | 4925 | 4915 | 777 |
| 288 | 20240906 | 135800 | 2477805245 | 4925 | 4930 | 4930 | 4920 | 2086 |
| 289 | 20240906 | 135700 | 2467540295 | 4930 | 4920 | 4930 | 4920 | 1422 |
| 290 | 20240906 | 135600 | 2460538660 | 4920 | 4925 | 4930 | 4920 | 545 |
| 291 | 20240906 | 135500 | 2457855060 | 4920 | 4920 | 4925 | 4920 | 413 |
| 292 | 20240906 | 135400 | 2455822165 | 4920 | 4915 | 4920 | 4915 | 539 |
| 293 | 20240906 | 135300 | 2453171155 | 4915 | 4920 | 4920 | 4915 | 464 |
| 294 | 20240906 | 135200 | 2450888820 | 4920 | 4920 | 4920 | 4915 | 586 |
| 295 | 20240906 | 135100 | 2448005710 | 4915 | 4915 | 4920 | 4915 | 565 |
| 296 | 20240906 | 135000 | 2445226415 | 4920 | 4915 | 4920 | 4910 | 795 |
| 297 | 20240906 | 134900 | 2441317105 | 4915 | 4900 | 4915 | 4900 | 272 |
| 298 | 20240906 | 134800 | 2439980540 | 4915 | 4915 | 4920 | 4915 | 1677 |
| 299 | 20240906 | 134700 | 2431734470 | 4915 | 4905 | 4915 | 4905 | 3678 |
| 300 | 20240906 | 134600 | 2413676330 | 4905 | 4905 | 4905 | 4900 | 853 |
| 301 | 20240906 | 134500 | 2409494865 | 4905 | 4905 | 4905 | 4905 | 567 |
| 302 | 20240906 | 134400 | 2406713730 | 4910 | 4910 | 4910 | 4905 | 496 |
| 303 | 20240906 | 134300 | 2404278875 | 4910 | 4905 | 4910 | 4905 | 480 |
| 304 | 20240906 | 134200 | 2401922380 | 4900 | 4905 | 4910 | 4900 | 778 |
| 305 | 20240906 | 134100 | 2398105020 | 4905 | 4905 | 4910 | 4905 | 418 |
| 306 | 20240906 | 134000 | 2396053350 | 4910 | 4910 | 4910 | 4910 | 401 |
| 307 | 20240906 | 133900 | 2394084440 | 4910 | 4910 | 4910 | 4895 | 890 |
| 308 | 20240906 | 133800 | 2389721045 | 4910 | 4915 | 4915 | 4910 | 594 |
| 309 | 20240906 | 133700 | 2386801860 | 4915 | 4915 | 4915 | 4910 | 504 |
| 310 | 20240906 | 133600 | 2384325460 | 4915 | 4915 | 4920 | 4915 | 553 |
| 311 | 20240906 | 133500 | 2381607205 | 4915 | 4915 | 4915 | 4910 | 618 |
| 312 | 20240906 | 133400 | 2378569740 | 4915 | 4910 | 4915 | 4910 | 553 |
| 313 | 20240906 | 133300 | 2375852665 | 4910 | 4910 | 4910 | 4910 | 523 |
| 314 | 20240906 | 133200 | 2373284735 | 4915 | 4915 | 4915 | 4910 | 305 |
| 315 | 20240906 | 133100 | 2371786055 | 4915 | 4910 | 4915 | 4905 | 655 |
| 316 | 20240906 | 133000 | 2368568570 | 4905 | 4905 | 4905 | 4905 | 634 |
| 317 | 20240906 | 132900 | 2365458800 | 4905 | 4910 | 4910 | 4905 | 580 |
| 318 | 20240906 | 132800 | 2362612380 | 4910 | 4900 | 4910 | 4900 | 621 |
| 319 | 20240906 | 132700 | 2359565010 | 4905 | 4910 | 4910 | 4905 | 597 |
| 320 | 20240906 | 132600 | 2356634960 | 4910 | 4905 | 4910 | 4905 | 546 |
| 321 | 20240906 | 132500 | 2353956170 | 4905 | 4905 | 4905 | 4905 | 784 |
| 322 | 20240906 | 132400 | 2350110650 | 4905 | 4905 | 4910 | 4895 | 641 |
| 323 | 20240906 | 132300 | 2346967655 | 4910 | 4900 | 4910 | 4900 | 3371 |
| 324 | 20240906 | 132200 | 2330448700 | 4900 | 4900 | 4900 | 4900 | 518 |
| 325 | 20240906 | 132100 | 2327910500 | 4900 | 4900 | 4900 | 4900 | 490 |
| 326 | 20240906 | 132000 | 2325509500 | 4900 | 4890 | 4900 | 4890 | 2140 |
| 327 | 20240906 | 131900 | 2315034195 | 4890 | 4890 | 4890 | 4890 | 346 |
| 328 | 20240906 | 131800 | 2313342255 | 4890 | 4885 | 4890 | 4885 | 240 |
| 329 | 20240906 | 131700 | 2312168985 | 4885 | 4885 | 4885 | 4885 | 445 |
| 330 | 20240906 | 131600 | 2309995160 | 4885 | 4885 | 4885 | 4885 | 294 |
| 331 | 20240906 | 131500 | 2308558970 | 4885 | 4885 | 4885 | 4880 | 327 |
| 332 | 20240906 | 131400 | 2306961605 | 4885 | 4890 | 4890 | 4885 | 161 |
| 333 | 20240906 | 131300 | 2306174670 | 4890 | 4890 | 4890 | 4890 | 333 |
| 334 | 20240906 | 131200 | 2304546300 | 4890 | 4885 | 4890 | 4885 | 242 |
| 335 | 20240906 | 131100 | 2303363070 | 4885 | 4890 | 4890 | 4885 | 339 |
| 336 | 20240906 | 131000 | 2301706675 | 4890 | 4885 | 4890 | 4880 | 359 |
| 337 | 20240906 | 130900 | 2299952155 | 4885 | 4880 | 4890 | 4875 | 264 |
| 338 | 20240906 | 130800 | 2298662165 | 4880 | 4890 | 4890 | 4880 | 174 |
| 339 | 20240906 | 130700 | 2297811585 | 4885 | 4880 | 4890 | 4880 | 242 |
| 340 | 20240906 | 130600 | 2296629855 | 4880 | 4885 | 4885 | 4880 | 339 |
| 341 | 20240906 | 130500 | 2294974785 | 4885 | 4885 | 4890 | 4885 | 264 |
| 342 | 20240906 | 130400 | 2293684545 | 4885 | 4885 | 4890 | 4885 | 304 |
| 343 | 20240906 | 130300 | 2292198850 | 4885 | 4885 | 4885 | 4885 | 257 |
| 344 | 20240906 | 130200 | 2290943405 | 4880 | 4885 | 4885 | 4880 | 1505 |
| 345 | 20240906 | 130100 | 2283597955 | 4885 | 4880 | 4885 | 4880 | 135 |
| 346 | 20240906 | 130000 | 2282938880 | 4880 | 4880 | 4880 | 4880 | 83 |
| 347 | 20240906 | 125900 | 2282533840 | 4875 | 4880 | 4880 | 4875 | 828 |
| 348 | 20240906 | 125800 | 2278497330 | 4875 | 4885 | 4885 | 4870 | 575 |
| 349 | 20240906 | 125700 | 2275696745 | 4880 | 4880 | 4885 | 4875 | 147 |
| 350 | 20240906 | 125600 | 2274979150 | 4885 | 4885 | 4885 | 4880 | 261 |
| 351 | 20240906 | 125500 | 2273704215 | 4885 | 4875 | 4885 | 4865 | 1004 |
| 352 | 20240906 | 125400 | 2268817895 | 4880 | 4885 | 4885 | 4880 | 593 |
| 353 | 20240906 | 125300 | 2265923385 | 4885 | 4895 | 4895 | 4880 | 1378 |
| 354 | 20240906 | 125200 | 2259194000 | 4890 | 4890 | 4890 | 4890 | 522 |
| 355 | 20240906 | 125100 | 2256641420 | 4890 | 4890 | 4890 | 4890 | 75 |
| 356 | 20240906 | 125000 | 2256274670 | 4890 | 4890 | 4890 | 4890 | 91 |
| 357 | 20240906 | 124900 | 2255829680 | 4890 | 4890 | 4890 | 4890 | 340 |
| 358 | 20240906 | 124800 | 2254167080 | 4890 | 4885 | 4890 | 4885 | 148 |
| 359 | 20240906 | 124700 | 2253443695 | 4885 | 4885 | 4885 | 4885 | 321 |
| 360 | 20240906 | 124600 | 2251875610 | 4885 | 4885 | 4885 | 4885 | 106 |
| 361 | 20240906 | 124500 | 2251357800 | 4885 | 4890 | 4890 | 4885 | 110 |
| 362 | 20240906 | 124400 | 2250820100 | 4885 | 4885 | 4885 | 4880 | 1956 |
| 363 | 20240906 | 124300 | 2241265395 | 4880 | 4885 | 4890 | 4880 | 1711 |
| 364 | 20240906 | 124200 | 2232901915 | 4885 | 4875 | 4885 | 4875 | 1612 |
| 365 | 20240906 | 124100 | 2225031375 | 4880 | 4880 | 4880 | 4880 | 365 |
| 366 | 20240906 | 124000 | 2223250175 | 4875 | 4880 | 4880 | 4875 | 130 |
| 367 | 20240906 | 123900 | 2222616075 | 4880 | 4875 | 4880 | 4875 | 147 |
| 368 | 20240906 | 123800 | 2221899065 | 4875 | 4880 | 4880 | 4875 | 128 |
| 369 | 20240906 | 123700 | 2221274630 | 4880 | 4880 | 4880 | 4880 | 399 |
| 370 | 20240906 | 123600 | 2219327510 | 4875 | 4875 | 4880 | 4870 | 892 |
| 371 | 20240906 | 123500 | 2214978685 | 4875 | 4880 | 4880 | 4875 | 75 |
| 372 | 20240906 | 123400 | 2214612700 | 4880 | 4875 | 4880 | 4875 | 728 |
| 373 | 20240906 | 123300 | 2211062810 | 4880 | 4875 | 4880 | 4875 | 520 |
| 374 | 20240906 | 123200 | 2208527245 | 4875 | 4875 | 4875 | 4870 | 291 |
| 375 | 20240906 | 123100 | 2207108680 | 4875 | 4880 | 4880 | 4875 | 153 |
| 376 | 20240906 | 123000 | 2206362800 | 4870 | 4870 | 4870 | 4870 | 5 |
| 377 | 20240906 | 122900 | 2206338450 | 4865 | 4865 | 4865 | 4860 | 2142 |
| 378 | 20240906 | 122800 | 2195917690 | 4865 | 4865 | 4865 | 4860 | 158 |
| 379 | 20240906 | 122700 | 2195149380 | 4865 | 4865 | 4880 | 4865 | 2007 |
| 380 | 20240906 | 122600 | 2185372775 | 4865 | 4865 | 4865 | 4865 | 2140 |
| 381 | 20240906 | 122500 | 2174961675 | 4865 | 4860 | 4865 | 4860 | 152 |
| 382 | 20240906 | 122400 | 2174222590 | 4860 | 4855 | 4860 | 4855 | 10 |
| 383 | 20240906 | 122300 | 2174174025 | 4855 | 4855 | 4855 | 4855 | 176 |
| 384 | 20240906 | 122200 | 2173319545 | 4855 | 4860 | 4860 | 4855 | 67 |
| 385 | 20240906 | 122100 | 2172994255 | 4860 | 4850 | 4860 | 4850 | 139 |
| 386 | 20240906 | 122000 | 2172318730 | 4850 | 4850 | 4855 | 4850 | 535 |
| 387 | 20240906 | 121900 | 2169723970 | 4855 | 4860 | 4860 | 4855 | 1148 |
| 388 | 20240906 | 121800 | 2164150035 | 4850 | 4855 | 4855 | 4850 | 3 |
| 389 | 20240906 | 121700 | 2164135475 | 4860 | 4860 | 4860 | 4860 | 73 |
| 390 | 20240906 | 121600 | 2163780695 | 4855 | 4870 | 4870 | 4855 | 4560 |
| 391 | 20240906 | 121500 | 2141616690 | 4865 | 4865 | 4865 | 4865 | 119 |
| 392 | 20240906 | 121400 | 2141037755 | 4865 | 4860 | 4865 | 4860 | 1136 |
| 393 | 20240906 | 121300 | 2135512310 | 4865 | 4860 | 4865 | 4860 | 1079 |
| 394 | 20240906 | 121200 | 2130267975 | 4865 | 4870 | 4870 | 4865 | 1178 |
| 395 | 20240906 | 121100 | 2124531980 | 4865 | 4860 | 4865 | 4860 | 866 |
| 396 | 20240906 | 121000 | 2120319590 | 4860 | 4860 | 4860 | 4860 | 94 |
| 397 | 20240906 | 120900 | 2119862750 | 4860 | 4860 | 4865 | 4860 | 635 |
| 398 | 20240906 | 120800 | 2116776645 | 4855 | 4850 | 4855 | 4845 | 759 |
| 399 | 20240906 | 120700 | 2113096025 | 4855 | 4855 | 4855 | 4855 | 150 |
| 400 | 20240906 | 120600 | 2112367775 | 4855 | 4855 | 4860 | 4855 | 159 |
| 401 | 20240906 | 120500 | 2111595820 | 4855 | 4850 | 4855 | 4850 | 145 |
| 402 | 20240906 | 120400 | 2110892265 | 4850 | 4850 | 4850 | 4850 | 136 |
| 403 | 20240906 | 120300 | 2110232665 | 4850 | 4850 | 4850 | 4850 | 3 |
| 404 | 20240906 | 120200 | 2110218115 | 4845 | 4845 | 4850 | 4845 | 946 |
| 405 | 20240906 | 120100 | 2105633965 | 4835 | 4845 | 4845 | 4835 | 249 |
| 406 | 20240906 | 120000 | 2104429330 | 4840 | 4840 | 4840 | 4840 | 879 |
| 407 | 20240906 | 115900 | 2100174970 | 4840 | 4835 | 4840 | 4835 | 122 |
| 408 | 20240906 | 115800 | 2099584690 | 4840 | 4840 | 4840 | 4835 | 78 |
| 409 | 20240906 | 115700 | 2099207190 | 4840 | 4835 | 4840 | 4835 | 144 |
| 410 | 20240906 | 115600 | 2098510275 | 4835 | 4835 | 4835 | 4835 | 1662 |
| 411 | 20240906 | 115500 | 2090474505 | 4830 | 4835 | 4835 | 4830 | 312 |
| 412 | 20240906 | 115400 | 2088966000 | 4830 | 4830 | 4830 | 4830 | 240 |
| 413 | 20240906 | 115300 | 2087806800 | 4825 | 4825 | 4825 | 4820 | 674 |
| 414 | 20240906 | 115200 | 2084556975 | 4825 | 4830 | 4830 | 4825 | 3124 |
| 415 | 20240906 | 115100 | 2069478810 | 4830 | 4835 | 4840 | 4830 | 124 |
| 416 | 20240906 | 115000 | 2068878870 | 4840 | 4850 | 4850 | 4835 | 648 |
| 417 | 20240906 | 114900 | 2065743520 | 4845 | 4850 | 4850 | 4840 | 2543 |
| 418 | 20240906 | 114800 | 2053433100 | 4850 | 4850 | 4850 | 4845 | 576 |
| 419 | 20240906 | 114700 | 2050641585 | 4855 | 4855 | 4855 | 4850 | 179 |
| 420 | 20240906 | 114600 | 2049773040 | 4850 | 4850 | 4850 | 4850 | 80 |
| 421 | 20240906 | 114500 | 2049385040 | 4845 | 4855 | 4855 | 4845 | 480 |
| 422 | 20240906 | 114400 | 2047057635 | 4850 | 4850 | 4850 | 4850 | 83 |
| 423 | 20240906 | 114300 | 2046655085 | 4845 | 4855 | 4855 | 4845 | 165 |
| 424 | 20240906 | 114200 | 2045854475 | 4850 | 4850 | 4850 | 4850 | 99 |
| 425 | 20240906 | 114100 | 2045374325 | 4850 | 4850 | 4850 | 4845 | 198 |
| 426 | 20240906 | 114000 | 2044414815 | 4850 | 4860 | 4860 | 4850 | 735 |
| 427 | 20240906 | 113900 | 2040846560 | 4860 | 4865 | 4870 | 4860 | 4040 |
| 428 | 20240906 | 113800 | 2021206105 | 4865 | 4870 | 4870 | 4865 | 318 |
| 429 | 20240906 | 113700 | 2019658620 | 4870 | 4865 | 4870 | 4865 | 271 |
| 430 | 20240906 | 113600 | 2018339850 | 4870 | 4875 | 4875 | 4870 | 75 |
| 431 | 20240906 | 113500 | 2017974595 | 4870 | 4870 | 4875 | 4865 | 2090 |
| 432 | 20240906 | 113400 | 2007794340 | 4870 | 4865 | 4870 | 4865 | 590 |
| 433 | 20240906 | 113300 | 2004923625 | 4860 | 4865 | 4870 | 4860 | 203 |
| 434 | 20240906 | 113200 | 2003936330 | 4865 | 4865 | 4865 | 4865 | 576 |
| 435 | 20240906 | 113100 | 2001134090 | 4865 | 4865 | 4870 | 4865 | 45 |
| 436 | 20240906 | 113000 | 2000915060 | 4870 | 4865 | 4870 | 4865 | 1054 |
| 437 | 20240906 | 112900 | 1995786425 | 4870 | 4865 | 4870 | 4865 | 103 |
| 438 | 20240906 | 112800 | 1995285320 | 4865 | 4865 | 4865 | 4865 | 69 |
| 439 | 20240906 | 112700 | 1994949635 | 4865 | 4860 | 4865 | 4860 | 66 |
| 440 | 20240906 | 112600 | 1994628865 | 4860 | 4865 | 4870 | 4860 | 1277 |
| 441 | 20240906 | 112500 | 1988414160 | 4865 | 4850 | 4875 | 4850 | 11210 |
| 442 | 20240906 | 112400 | 1933869325 | 4855 | 4855 | 4855 | 4850 | 1859 |
| 443 | 20240906 | 112300 | 1924843930 | 4855 | 4845 | 4855 | 4845 | 3360 |
| 444 | 20240906 | 112200 | 1908553910 | 4845 | 4835 | 4845 | 4835 | 1908 |
| 445 | 20240906 | 112100 | 1899315475 | 4835 | 4845 | 4845 | 4835 | 300 |
| 446 | 20240906 | 112000 | 1897862865 | 4845 | 4840 | 4845 | 4840 | 1274 |
| 447 | 20240906 | 111900 | 1891690600 | 4840 | 4825 | 4840 | 4825 | 5472 |
| 448 | 20240906 | 111800 | 1865237750 | 4820 | 4820 | 4825 | 4820 | 1343 |
| 449 | 20240906 | 111700 | 1858762825 | 4825 | 4825 | 4825 | 4825 | 163 |
| 450 | 20240906 | 111600 | 1857976350 | 4825 | 4825 | 4825 | 4825 | 780 |
| 451 | 20240906 | 111500 | 1854212850 | 4820 | 4820 | 4825 | 4820 | 337 |
| 452 | 20240906 | 111400 | 1852587875 | 4820 | 4825 | 4825 | 4820 | 116 |
| 453 | 20240906 | 111300 | 1852028750 | 4820 | 4825 | 4825 | 4820 | 414 |
| 454 | 20240906 | 111200 | 1850032870 | 4825 | 4820 | 4825 | 4815 | 986 |
| 455 | 20240906 | 111100 | 1845280105 | 4820 | 4820 | 4820 | 4815 | 1203 |
| 456 | 20240906 | 111000 | 1839484145 | 4820 | 4825 | 4825 | 4820 | 1561 |
| 457 | 20240906 | 110900 | 1831959570 | 4825 | 4825 | 4825 | 4825 | 772 |
| 458 | 20240906 | 110800 | 1828234670 | 4825 | 4825 | 4825 | 4825 | 105 |
| 459 | 20240906 | 110700 | 1827728045 | 4820 | 4815 | 4825 | 4815 | 1573 |
| 460 | 20240906 | 110600 | 1820146190 | 4820 | 4820 | 4825 | 4815 | 1076 |
| 461 | 20240906 | 110500 | 1814959800 | 4825 | 4825 | 4825 | 4825 | 398 |
| 462 | 20240906 | 110400 | 1813039450 | 4820 | 4820 | 4825 | 4820 | 460 |
| 463 | 20240906 | 110300 | 1810821810 | 4820 | 4820 | 4820 | 4820 | 1867 |
| 464 | 20240906 | 110200 | 1801822870 | 4820 | 4820 | 4820 | 4820 | 1 |
| 465 | 20240906 | 110100 | 1801818050 | 4810 | 4810 | 4810 | 4810 | 317 |
| 466 | 20240906 | 110000 | 1800293280 | 4810 | 4820 | 4820 | 4810 | 974 |
| 467 | 20240906 | 105900 | 1795605730 | 4820 | 4820 | 4825 | 4820 | 284 |
| 468 | 20240906 | 105800 | 1794236825 | 4825 | 4815 | 4825 | 4815 | 908 |
| 469 | 20240906 | 105700 | 1789861860 | 4815 | 4805 | 4820 | 4805 | 123 |
| 470 | 20240906 | 105600 | 1789270080 | 4800 | 4820 | 4820 | 4800 | 438 |
| 471 | 20240906 | 105500 | 1787164000 | 4805 | 4815 | 4820 | 4800 | 2409 |
| 472 | 20240906 | 105400 | 1775577835 | 4815 | 4815 | 4815 | 4815 | 12 |
| 473 | 20240906 | 105300 | 1775520055 | 4815 | 4815 | 4815 | 4815 | 2 |
| 474 | 20240906 | 105200 | 1775510425 | 4815 | 4815 | 4815 | 4815 | 690 |
| 475 | 20240906 | 105100 | 1772188075 | 4815 | 4815 | 4815 | 4810 | 1000 |
| 476 | 20240906 | 105000 | 1767375515 | 4815 | 4810 | 4815 | 4810 | 230 |
| 477 | 20240906 | 104900 | 1766269195 | 4810 | 4805 | 4810 | 4800 | 664 |
| 478 | 20240906 | 104800 | 1763076375 | 4810 | 4810 | 4810 | 4810 | 207 |
| 479 | 20240906 | 104700 | 1762080705 | 4805 | 4800 | 4805 | 4800 | 74 |
| 480 | 20240906 | 104600 | 1761725140 | 4805 | 4810 | 4810 | 4800 | 2713 |
| 481 | 20240906 | 104500 | 1748690620 | 4810 | 4800 | 4810 | 4800 | 25 |
| 482 | 20240906 | 104400 | 1748570570 | 4810 | 4800 | 4810 | 4800 | 596 |
| 483 | 20240906 | 104300 | 1745709725 | 4800 | 4800 | 4800 | 4800 | 24 |
| 484 | 20240906 | 104200 | 1745594525 | 4795 | 4800 | 4800 | 4795 | 6 |
| 485 | 20240906 | 104100 | 1745565730 | 4800 | 4800 | 4800 | 4800 | 209 |
| 486 | 20240906 | 104000 | 1744562530 | 4800 | 4795 | 4800 | 4795 | 24 |
| 487 | 20240906 | 103900 | 1744447335 | 4790 | 4780 | 4790 | 4780 | 1522 |
| 488 | 20240906 | 103800 | 1737157530 | 4785 | 4780 | 4785 | 4775 | 118 |
| 489 | 20240906 | 103700 | 1736593490 | 4770 | 4775 | 4775 | 4770 | 992 |
| 490 | 20240906 | 103600 | 1731857115 | 4775 | 4780 | 4780 | 4770 | 6533 |
| 491 | 20240906 | 103500 | 1700636140 | 4785 | 4790 | 4790 | 4780 | 1180 |
| 492 | 20240906 | 103400 | 1694989705 | 4790 | 4790 | 4790 | 4790 | 138 |
| 493 | 20240906 | 103300 | 1694328685 | 4790 | 4800 | 4800 | 4790 | 2243 |
| 494 | 20240906 | 103200 | 1683584645 | 4790 | 4800 | 4805 | 4790 | 1780 |
| 495 | 20240906 | 103100 | 1675053070 | 4800 | 4800 | 4800 | 4800 | 117 |
| 496 | 20240906 | 103000 | 1674491470 | 4800 | 4810 | 4810 | 4800 | 5512 |
| 497 | 20240906 | 102900 | 1648018550 | 4810 | 4805 | 4810 | 4805 | 125 |
| 498 | 20240906 | 102800 | 1647417800 | 4805 | 4810 | 4810 | 4805 | 109 |
| 499 | 20240906 | 102700 | 1646893905 | 4810 | 4810 | 4810 | 4810 | 211 |
| 500 | 20240906 | 102600 | 1645878995 | 4810 | 4805 | 4810 | 4805 | 115 |
| 501 | 20240906 | 102500 | 1645325855 | 4805 | 4805 | 4805 | 4800 | 1701 |
| 502 | 20240906 | 102400 | 1637159375 | 4810 | 4820 | 4820 | 4810 | 352 |
| 503 | 20240906 | 102300 | 1635466075 | 4820 | 4815 | 4820 | 4810 | 296 |
| 504 | 20240906 | 102200 | 1634041300 | 4820 | 4820 | 4820 | 4820 | 951 |
| 505 | 20240906 | 102100 | 1629457480 | 4820 | 4815 | 4820 | 4810 | 73 |
| 506 | 20240906 | 102000 | 1629106010 | 4820 | 4815 | 4820 | 4815 | 211 |
| 507 | 20240906 | 101900 | 1628089990 | 4815 | 4820 | 4820 | 4815 | 210 |
| 508 | 20240906 | 101800 | 1627078540 | 4820 | 4815 | 4820 | 4815 | 289 |
| 509 | 20240906 | 101700 | 1625686875 | 4815 | 4805 | 4815 | 4805 | 80 |
| 510 | 20240906 | 101600 | 1625302125 | 4810 | 4795 | 4810 | 4795 | 2232 |
| 511 | 20240906 | 101500 | 1614589845 | 4795 | 4795 | 4800 | 4790 | 3913 |
| 512 | 20240906 | 101400 | 1595834930 | 4795 | 4795 | 4800 | 4795 | 1901 |
| 513 | 20240906 | 101300 | 1586717030 | 4795 | 4790 | 4795 | 4790 | 565 |
| 514 | 20240906 | 101200 | 1584010360 | 4790 | 4800 | 4800 | 4790 | 2534 |
| 515 | 20240906 | 101100 | 1571849860 | 4790 | 4795 | 4800 | 4790 | 570 |
| 516 | 20240906 | 101000 | 1569116045 | 4795 | 4795 | 4800 | 4790 | 1467 |
| 517 | 20240906 | 100900 | 1562081445 | 4795 | 4810 | 4810 | 4795 | 6017 |
| 518 | 20240906 | 100800 | 1533203350 | 4810 | 4800 | 4810 | 4800 | 1661 |
| 519 | 20240906 | 100700 | 1525227750 | 4805 | 4815 | 4820 | 4805 | 5269 |
| 520 | 20240906 | 100600 | 1499881625 | 4820 | 4820 | 4820 | 4815 | 369 |
| 521 | 20240906 | 100500 | 1498103335 | 4815 | 4835 | 4840 | 4815 | 3293 |
| 522 | 20240906 | 100400 | 1482205750 | 4840 | 4845 | 4845 | 4840 | 111 |
| 523 | 20240906 | 100300 | 1481668495 | 4830 | 4840 | 4845 | 4825 | 2122 |
| 524 | 20240906 | 100200 | 1471399555 | 4825 | 4840 | 4845 | 4825 | 1188 |
| 525 | 20240906 | 100100 | 1465651795 | 4840 | 4835 | 4840 | 4830 | 1208 |
| 526 | 20240906 | 100000 | 1459809615 | 4830 | 4820 | 4830 | 4820 | 2086 |
| 527 | 20240906 | 095900 | 1449734695 | 4830 | 4830 | 4830 | 4820 | 746 |
| 528 | 20240906 | 095800 | 1446135060 | 4830 | 4820 | 4830 | 4820 | 1885 |
| 529 | 20240906 | 095700 | 1437039355 | 4820 | 4825 | 4825 | 4820 | 2705 |
| 530 | 20240906 | 095600 | 1423991655 | 4825 | 4820 | 4830 | 4820 | 1472 |
| 531 | 20240906 | 095500 | 1416888935 | 4820 | 4815 | 4820 | 4815 | 815 |
| 532 | 20240906 | 095400 | 1412963710 | 4815 | 4815 | 4815 | 4815 | 2158 |
| 533 | 20240906 | 095300 | 1402572940 | 4810 | 4805 | 4810 | 4805 | 2439 |
| 534 | 20240906 | 095200 | 1390850440 | 4800 | 4800 | 4800 | 4800 | 988 |
| 535 | 20240906 | 095100 | 1386108040 | 4790 | 4785 | 4790 | 4785 | 550 |
| 536 | 20240906 | 095000 | 1383473760 | 4780 | 4785 | 4785 | 4780 | 689 |
| 537 | 20240906 | 094900 | 1380177885 | 4785 | 4775 | 4790 | 4770 | 5320 |
| 538 | 20240906 | 094800 | 1354782745 | 4775 | 4805 | 4805 | 4775 | 13329 |
| 539 | 20240906 | 094700 | 1290910455 | 4805 | 4810 | 4810 | 4800 | 1965 |
| 540 | 20240906 | 094600 | 1281470370 | 4805 | 4805 | 4810 | 4805 | 1029 |
| 541 | 20240906 | 094500 | 1276523850 | 4805 | 4805 | 4805 | 4795 | 1763 |
| 542 | 20240906 | 094400 | 1268062660 | 4805 | 4795 | 4805 | 4790 | 648 |
| 543 | 20240906 | 094300 | 1264954110 | 4795 | 4795 | 4800 | 4795 | 2440 |
| 544 | 20240906 | 094200 | 1253252185 | 4805 | 4805 | 4810 | 4790 | 3233 |
| 545 | 20240906 | 094100 | 1237743535 | 4805 | 4800 | 4810 | 4795 | 4948 |
| 546 | 20240906 | 094000 | 1213996590 | 4800 | 4820 | 4820 | 4800 | 14024 |
| 547 | 20240906 | 093900 | 1146583860 | 4820 | 4815 | 4820 | 4815 | 1446 |
| 548 | 20240906 | 093800 | 1139620800 | 4820 | 4820 | 4820 | 4815 | 2390 |
| 549 | 20240906 | 093700 | 1128110805 | 4825 | 4840 | 4840 | 4815 | 3032 |
| 550 | 20240906 | 093600 | 1113498600 | 4820 | 4855 | 4855 | 4815 | 24800 |
| 551 | 20240906 | 093500 | 993574870 | 4855 | 4865 | 4865 | 4855 | 322 |
| 552 | 20240906 | 093400 | 992009290 | 4870 | 4865 | 4870 | 4860 | 585 |
| 553 | 20240906 | 093300 | 989165720 | 4860 | 4875 | 4875 | 4845 | 29693 |
| 554 | 20240906 | 093200 | 845004115 | 4865 | 4885 | 4885 | 4865 | 6309 |
| 555 | 20240906 | 093100 | 814277615 | 4890 | 4880 | 4895 | 4870 | 766 |
| 556 | 20240906 | 093000 | 810541710 | 4880 | 4875 | 4880 | 4875 | 86 |
| 557 | 20240906 | 092900 | 810122330 | 4865 | 4870 | 4890 | 4865 | 5146 |
| 558 | 20240906 | 092800 | 785034550 | 4870 | 4910 | 4910 | 4860 | 16592 |
| 559 | 20240906 | 092700 | 704055830 | 4905 | 4905 | 4905 | 4905 | 1 |
| 560 | 20240906 | 092600 | 704050925 | 4905 | 4910 | 4910 | 4905 | 293 |
| 561 | 20240906 | 092500 | 702613075 | 4910 | 4910 | 4920 | 4905 | 7021 |
| 562 | 20240906 | 092400 | 668141085 | 4920 | 4925 | 4925 | 4910 | 1939 |
| 563 | 20240906 | 092300 | 658612515 | 4930 | 4915 | 4930 | 4915 | 454 |
| 564 | 20240906 | 092200 | 656375870 | 4915 | 4915 | 4915 | 4915 | 1031 |
| 565 | 20240906 | 092100 | 651308505 | 4915 | 4915 | 4915 | 4910 | 1085 |
| 566 | 20240906 | 092000 | 645976310 | 4920 | 4875 | 4920 | 4875 | 4190 |
| 567 | 20240906 | 091900 | 625459880 | 4885 | 4900 | 4900 | 4870 | 9990 |
| 568 | 20240906 | 091800 | 576752990 | 4890 | 4895 | 4900 | 4880 | 10426 |
| 569 | 20240906 | 091700 | 525783620 | 4895 | 4910 | 4920 | 4895 | 6380 |
| 570 | 20240906 | 091600 | 494529185 | 4910 | 4905 | 4915 | 4905 | 2571 |
| 571 | 20240906 | 091500 | 481910955 | 4910 | 4925 | 4935 | 4905 | 4896 |
| 572 | 20240906 | 091400 | 457831275 | 4925 | 4930 | 4940 | 4925 | 1912 |
| 573 | 20240906 | 091300 | 448411510 | 4930 | 4945 | 4945 | 4925 | 4433 |
| 574 | 20240906 | 091200 | 426536610 | 4945 | 4950 | 4950 | 4945 | 958 |
| 575 | 20240906 | 091100 | 421795765 | 4950 | 4945 | 4950 | 4945 | 406 |
| 576 | 20240906 | 091000 | 419787190 | 4945 | 4950 | 4950 | 4940 | 103 |
| 577 | 20240906 | 090900 | 419277850 | 4935 | 4940 | 4940 | 4935 | 1259 |
| 578 | 20240906 | 090800 | 413058990 | 4940 | 4950 | 4950 | 4935 | 557 |
| 579 | 20240906 | 090700 | 410306825 | 4945 | 4955 | 4960 | 4945 | 1894 |
| 580 | 20240906 | 090600 | 400930140 | 4950 | 4930 | 4965 | 4925 | 6591 |
| 581 | 20240906 | 090500 | 368334980 | 4930 | 4945 | 4960 | 4930 | 9498 |
| 582 | 20240906 | 090400 | 321461625 | 4945 | 4945 | 4950 | 4940 | 1304 |
| 583 | 20240906 | 090300 | 315007290 | 4945 | 4965 | 4990 | 4945 | 5518 |
| 584 | 20240906 | 090200 | 287657325 | 4965 | 4955 | 4965 | 4950 | 5606 |
| 585 | 20240906 | 090100 | 259870630 | 4955 | 4965 | 4985 | 4925 | 21566 |
| 586 | 20240906 | 090000 | 153083675 | 4965 | 5040 | 5040 | 4960 | 30153 |