29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 184000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 3 | 20240906 | 183900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 4 | 20240906 | 183800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 5 | 20240906 | 183700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 6 | 20240906 | 183600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 7 | 20240906 | 183500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 8 | 20240906 | 183400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 9 | 20240906 | 183300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 10 | 20240906 | 183200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 11 | 20240906 | 183100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 12 | 20240906 | 183000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 13 | 20240906 | 182900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 14 | 20240906 | 182800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 15 | 20240906 | 182700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 16 | 20240906 | 182600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 17 | 20240906 | 182500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 18 | 20240906 | 182400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 19 | 20240906 | 182300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 20 | 20240906 | 182200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 21 | 20240906 | 182100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 22 | 20240906 | 182000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 23 | 20240906 | 181900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 24 | 20240906 | 181800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 25 | 20240906 | 181700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 26 | 20240906 | 181600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 27 | 20240906 | 181500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 28 | 20240906 | 181400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 29 | 20240906 | 181300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 30 | 20240906 | 181200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 31 | 20240906 | 181100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 32 | 20240906 | 181000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 33 | 20240906 | 180900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 34 | 20240906 | 180800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 35 | 20240906 | 180700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 36 | 20240906 | 180600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 37 | 20240906 | 180500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 38 | 20240906 | 180400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 39 | 20240906 | 180300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 40 | 20240906 | 180200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 41 | 20240906 | 180100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 42 | 20240906 | 180000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 43 | 20240906 | 175900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 44 | 20240906 | 175800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 45 | 20240906 | 175700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 46 | 20240906 | 175600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 47 | 20240906 | 175500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 48 | 20240906 | 175400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 49 | 20240906 | 175300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 50 | 20240906 | 175200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 51 | 20240906 | 175100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 52 | 20240906 | 175000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 53 | 20240906 | 174900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 54 | 20240906 | 174800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 55 | 20240906 | 174700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 56 | 20240906 | 174600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 57 | 20240906 | 174500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 58 | 20240906 | 174400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 59 | 20240906 | 174300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 60 | 20240906 | 174200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 61 | 20240906 | 174100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 62 | 20240906 | 174000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 63 | 20240906 | 173900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 64 | 20240906 | 173800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 65 | 20240906 | 173700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 66 | 20240906 | 173600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 67 | 20240906 | 173500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 68 | 20240906 | 173400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 69 | 20240906 | 173300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 70 | 20240906 | 173200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 71 | 20240906 | 173100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 72 | 20240906 | 173000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 73 | 20240906 | 172900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 74 | 20240906 | 172800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 75 | 20240906 | 172700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 76 | 20240906 | 172600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 77 | 20240906 | 172500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 78 | 20240906 | 172400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 79 | 20240906 | 172300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 80 | 20240906 | 172200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 81 | 20240906 | 172100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 82 | 20240906 | 172000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 83 | 20240906 | 171900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 84 | 20240906 | 171800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 85 | 20240906 | 171700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 86 | 20240906 | 171600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 87 | 20240906 | 171500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 88 | 20240906 | 171400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 89 | 20240906 | 171300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 90 | 20240906 | 171200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 91 | 20240906 | 171100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 92 | 20240906 | 171000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 93 | 20240906 | 170900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 94 | 20240906 | 170800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 95 | 20240906 | 170700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 96 | 20240906 | 170600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 97 | 20240906 | 170500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 98 | 20240906 | 170400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 99 | 20240906 | 170300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 100 | 20240906 | 170200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 101 | 20240906 | 170100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 102 | 20240906 | 170000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 103 | 20240906 | 165900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 104 | 20240906 | 165800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 105 | 20240906 | 165700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 106 | 20240906 | 165600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 107 | 20240906 | 165500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 108 | 20240906 | 165400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 109 | 20240906 | 165300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 110 | 20240906 | 165200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 111 | 20240906 | 165100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 112 | 20240906 | 165000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 113 | 20240906 | 164900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 114 | 20240906 | 164800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 115 | 20240906 | 164700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 116 | 20240906 | 164600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 117 | 20240906 | 164500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 118 | 20240906 | 164400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 119 | 20240906 | 164300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 120 | 20240906 | 164200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 121 | 20240906 | 164100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 122 | 20240906 | 164000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 123 | 20240906 | 163900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 124 | 20240906 | 163800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 125 | 20240906 | 163700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 126 | 20240906 | 163600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 127 | 20240906 | 163500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 128 | 20240906 | 163400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 129 | 20240906 | 163300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 130 | 20240906 | 163200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 131 | 20240906 | 163100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 132 | 20240906 | 163000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 133 | 20240906 | 162900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 134 | 20240906 | 162800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 135 | 20240906 | 162700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 136 | 20240906 | 162600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 137 | 20240906 | 162500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 138 | 20240906 | 162400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 139 | 20240906 | 162300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 140 | 20240906 | 162200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 141 | 20240906 | 162100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 142 | 20240906 | 162000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 143 | 20240906 | 161900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 144 | 20240906 | 161800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 145 | 20240906 | 161700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 146 | 20240906 | 161600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 147 | 20240906 | 161500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 148 | 20240906 | 161400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 149 | 20240906 | 161300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 150 | 20240906 | 161200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 151 | 20240906 | 161100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 152 | 20240906 | 161000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 153 | 20240906 | 160900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 154 | 20240906 | 160800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 155 | 20240906 | 160700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 156 | 20240906 | 160600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 157 | 20240906 | 160500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 158 | 20240906 | 160400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 159 | 20240906 | 160300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 160 | 20240906 | 160200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 161 | 20240906 | 160100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 162 | 20240906 | 160000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 163 | 20240906 | 155900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 164 | 20240906 | 155800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 165 | 20240906 | 155700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 166 | 20240906 | 155600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 167 | 20240906 | 155500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 168 | 20240906 | 155400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 169 | 20240906 | 155300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 170 | 20240906 | 155200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 171 | 20240906 | 155100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 172 | 20240906 | 155000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 173 | 20240906 | 154900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 174 | 20240906 | 154800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 175 | 20240906 | 154700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 176 | 20240906 | 154600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 177 | 20240906 | 154500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 178 | 20240906 | 154400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 179 | 20240906 | 154300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 180 | 20240906 | 154200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 181 | 20240906 | 154100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 182 | 20240906 | 154000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 183 | 20240906 | 153900 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 184 | 20240906 | 153800 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 185 | 20240906 | 153700 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 186 | 20240906 | 153600 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 187 | 20240906 | 153500 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 188 | 20240906 | 153400 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 189 | 20240906 | 153300 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 190 | 20240906 | 153200 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 191 | 20240906 | 153100 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 0 |
| 192 | 20240906 | 153000 | 3376756105 | 4415 | 4415 | 4415 | 4415 | 14875 |
| 193 | 20240906 | 152900 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 194 | 20240906 | 152800 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 195 | 20240906 | 152700 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 196 | 20240906 | 152600 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 197 | 20240906 | 152500 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 198 | 20240906 | 152400 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 199 | 20240906 | 152300 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 200 | 20240906 | 152200 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 201 | 20240906 | 152100 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 202 | 20240906 | 152000 | 3311082980 | 4430 | 4430 | 4430 | 4430 | 0 |
| 203 | 20240906 | 151900 | 3311082980 | 4430 | 4430 | 4430 | 4425 | 1643 |
| 204 | 20240906 | 151800 | 3303810900 | 4430 | 4445 | 4445 | 4430 | 1589 |
| 205 | 20240906 | 151700 | 3296761480 | 4445 | 4440 | 4445 | 4440 | 514 |
| 206 | 20240906 | 151600 | 3294479285 | 4440 | 4435 | 4440 | 4435 | 449 |
| 207 | 20240906 | 151500 | 3292487940 | 4440 | 4435 | 4440 | 4435 | 322 |
| 208 | 20240906 | 151400 | 3291059560 | 4440 | 4445 | 4445 | 4435 | 843 |
| 209 | 20240906 | 151300 | 3287316770 | 4445 | 4440 | 4445 | 4440 | 1480 |
| 210 | 20240906 | 151200 | 3280745565 | 4445 | 4445 | 4450 | 4445 | 931 |
| 211 | 20240906 | 151100 | 3276605185 | 4450 | 4450 | 4450 | 4450 | 175 |
| 212 | 20240906 | 151000 | 3275826435 | 4450 | 4450 | 4450 | 4440 | 1112 |
| 213 | 20240906 | 150900 | 3270881485 | 4455 | 4450 | 4455 | 4450 | 602 |
| 214 | 20240906 | 150800 | 3268199630 | 4450 | 4460 | 4460 | 4450 | 1091 |
| 215 | 20240906 | 150700 | 3263340315 | 4455 | 4465 | 4465 | 4455 | 819 |
| 216 | 20240906 | 150600 | 3259687190 | 4465 | 4455 | 4465 | 4445 | 2705 |
| 217 | 20240906 | 150500 | 3247632645 | 4460 | 4465 | 4465 | 4460 | 645 |
| 218 | 20240906 | 150400 | 3244754920 | 4465 | 4455 | 4465 | 4455 | 1540 |
| 219 | 20240906 | 150300 | 3237887315 | 4465 | 4455 | 4465 | 4450 | 1215 |
| 220 | 20240906 | 150200 | 3232472295 | 4460 | 4455 | 4460 | 4455 | 2832 |
| 221 | 20240906 | 150100 | 3219852870 | 4460 | 4460 | 4460 | 4460 | 175 |
| 222 | 20240906 | 150000 | 3219072370 | 4460 | 4455 | 4470 | 4455 | 443 |
| 223 | 20240906 | 145900 | 3217098330 | 4465 | 4465 | 4465 | 4465 | 417 |
| 224 | 20240906 | 145800 | 3215236425 | 4455 | 4455 | 4455 | 4450 | 630 |
| 225 | 20240906 | 145700 | 3212429825 | 4455 | 4465 | 4465 | 4450 | 596 |
| 226 | 20240906 | 145600 | 3209770495 | 4455 | 4460 | 4460 | 4455 | 2596 |
| 227 | 20240906 | 145500 | 3198200445 | 4455 | 4455 | 4455 | 4455 | 930 |
| 228 | 20240906 | 145400 | 3194057295 | 4450 | 4440 | 4450 | 4440 | 1391 |
| 229 | 20240906 | 145300 | 3187870090 | 4440 | 4440 | 4440 | 4440 | 330 |
| 230 | 20240906 | 145200 | 3186404890 | 4440 | 4440 | 4440 | 4440 | 417 |
| 231 | 20240906 | 145100 | 3184553410 | 4420 | 4440 | 4440 | 4420 | 1810 |
| 232 | 20240906 | 145000 | 3176528870 | 4425 | 4430 | 4435 | 4425 | 747 |
| 233 | 20240906 | 144900 | 3173218610 | 4440 | 4435 | 4440 | 4435 | 619 |
| 234 | 20240906 | 144800 | 3170470385 | 4435 | 4440 | 4440 | 4435 | 1160 |
| 235 | 20240906 | 144700 | 3165324900 | 4440 | 4435 | 4440 | 4435 | 689 |
| 236 | 20240906 | 144600 | 3162268260 | 4430 | 4435 | 4435 | 4430 | 1050 |
| 237 | 20240906 | 144500 | 3157613725 | 4430 | 4435 | 4435 | 4430 | 634 |
| 238 | 20240906 | 144400 | 3154804230 | 4430 | 4430 | 4430 | 4430 | 236 |
| 239 | 20240906 | 144300 | 3153758750 | 4430 | 4440 | 4440 | 4430 | 2109 |
| 240 | 20240906 | 144200 | 3144410030 | 4440 | 4440 | 4440 | 4440 | 867 |
| 241 | 20240906 | 144100 | 3140560550 | 4435 | 4435 | 4435 | 4435 | 333 |
| 242 | 20240906 | 144000 | 3139083695 | 4440 | 4435 | 4440 | 4435 | 993 |
| 243 | 20240906 | 143900 | 3134678865 | 4440 | 4440 | 4440 | 4440 | 766 |
| 244 | 20240906 | 143800 | 3131277825 | 4435 | 4440 | 4450 | 4435 | 1573 |
| 245 | 20240906 | 143700 | 3124296655 | 4445 | 4450 | 4450 | 4445 | 2332 |
| 246 | 20240906 | 143600 | 3113927330 | 4445 | 4445 | 4445 | 4445 | 175 |
| 247 | 20240906 | 143500 | 3113149455 | 4440 | 4445 | 4445 | 4440 | 1453 |
| 248 | 20240906 | 143400 | 3106697260 | 4450 | 4445 | 4450 | 4445 | 792 |
| 249 | 20240906 | 143300 | 3103174735 | 4440 | 4445 | 4445 | 4440 | 275 |
| 250 | 20240906 | 143200 | 3101952860 | 4445 | 4450 | 4450 | 4445 | 777 |
| 251 | 20240906 | 143100 | 3098498220 | 4450 | 4445 | 4450 | 4445 | 1823 |
| 252 | 20240906 | 143000 | 3090387225 | 4445 | 4450 | 4455 | 4445 | 1084 |
| 253 | 20240906 | 142900 | 3085565160 | 4455 | 4450 | 4455 | 4450 | 592 |
| 254 | 20240906 | 142800 | 3082928675 | 4440 | 4450 | 4450 | 4440 | 999 |
| 255 | 20240906 | 142700 | 3078486635 | 4445 | 4455 | 4460 | 4445 | 1626 |
| 256 | 20240906 | 142600 | 3071251325 | 4455 | 4455 | 4455 | 4455 | 632 |
| 257 | 20240906 | 142500 | 3068435765 | 4455 | 4450 | 4460 | 4450 | 604 |
| 258 | 20240906 | 142400 | 3065746090 | 4455 | 4455 | 4460 | 4450 | 1840 |
| 259 | 20240906 | 142300 | 3057550390 | 4450 | 4460 | 4460 | 4450 | 2000 |
| 260 | 20240906 | 142200 | 3048644210 | 4470 | 4470 | 4470 | 4470 | 200 |
| 261 | 20240906 | 142100 | 3047750210 | 4465 | 4465 | 4465 | 4455 | 1523 |
| 262 | 20240906 | 142000 | 3040956300 | 4470 | 4465 | 4470 | 4465 | 501 |
| 263 | 20240906 | 141900 | 3038717580 | 4470 | 4475 | 4475 | 4470 | 1572 |
| 264 | 20240906 | 141800 | 3031688320 | 4465 | 4470 | 4475 | 4465 | 3088 |
| 265 | 20240906 | 141700 | 3017875225 | 4470 | 4470 | 4470 | 4470 | 180 |
| 266 | 20240906 | 141600 | 3017070625 | 4475 | 4465 | 4475 | 4465 | 1329 |
| 267 | 20240906 | 141500 | 3011126500 | 4465 | 4465 | 4465 | 4465 | 475 |
| 268 | 20240906 | 141400 | 3009005625 | 4465 | 4460 | 4465 | 4460 | 766 |
| 269 | 20240906 | 141300 | 3005587180 | 4455 | 4465 | 4465 | 4455 | 1937 |
| 270 | 20240906 | 141200 | 2996945320 | 4465 | 4465 | 4465 | 4465 | 0 |
| 271 | 20240906 | 141100 | 2996945320 | 4465 | 4465 | 4465 | 4465 | 417 |
| 272 | 20240906 | 141000 | 2995083415 | 4450 | 4450 | 4450 | 4450 | 544 |
| 273 | 20240906 | 140900 | 2992662615 | 4445 | 4465 | 4470 | 4440 | 1397 |
| 274 | 20240906 | 140800 | 2986436340 | 4455 | 4460 | 4460 | 4455 | 1736 |
| 275 | 20240906 | 140700 | 2978700970 | 4460 | 4460 | 4460 | 4460 | 493 |
| 276 | 20240906 | 140600 | 2976502190 | 4460 | 4460 | 4460 | 4460 | 641 |
| 277 | 20240906 | 140500 | 2973643330 | 4455 | 4460 | 4460 | 4455 | 1442 |
| 278 | 20240906 | 140400 | 2967218275 | 4455 | 4450 | 4460 | 4450 | 411 |
| 279 | 20240906 | 140300 | 2965386935 | 4450 | 4435 | 4450 | 4435 | 467 |
| 280 | 20240906 | 140200 | 2963312450 | 4435 | 4435 | 4435 | 4435 | 360 |
| 281 | 20240906 | 140100 | 2961715850 | 4435 | 4430 | 4435 | 4430 | 789 |
| 282 | 20240906 | 140000 | 2958219655 | 4430 | 4440 | 4440 | 4430 | 1807 |
| 283 | 20240906 | 135900 | 2950212635 | 4455 | 4455 | 4455 | 4455 | 417 |
| 284 | 20240906 | 135800 | 2948354900 | 4450 | 4450 | 4450 | 4450 | 1001 |
| 285 | 20240906 | 135700 | 2943900450 | 4455 | 4455 | 4455 | 4455 | 1 |
| 286 | 20240906 | 135600 | 2943895995 | 4450 | 4450 | 4450 | 4450 | 417 |
| 287 | 20240906 | 135500 | 2942040345 | 4440 | 4440 | 4440 | 4440 | 0 |
| 288 | 20240906 | 135400 | 2942040345 | 4440 | 4440 | 4440 | 4440 | 57 |
| 289 | 20240906 | 135300 | 2941787265 | 4455 | 4455 | 4455 | 4455 | 432 |
| 290 | 20240906 | 135200 | 2939862705 | 4455 | 4455 | 4455 | 4455 | 3 |
| 291 | 20240906 | 135100 | 2939849340 | 4460 | 4460 | 4460 | 4460 | 417 |
| 292 | 20240906 | 135000 | 2937989520 | 4460 | 4460 | 4460 | 4460 | 0 |
| 293 | 20240906 | 134900 | 2937989520 | 4460 | 4440 | 4460 | 4430 | 818 |
| 294 | 20240906 | 134800 | 2934347455 | 4440 | 4435 | 4440 | 4425 | 738 |
| 295 | 20240906 | 134700 | 2931075160 | 4435 | 4440 | 4440 | 4435 | 180 |
| 296 | 20240906 | 134600 | 2930276385 | 4440 | 4440 | 4455 | 4440 | 466 |
| 297 | 20240906 | 134500 | 2928201105 | 4440 | 4455 | 4455 | 4440 | 1389 |
| 298 | 20240906 | 134400 | 2922022240 | 4465 | 4450 | 4465 | 4450 | 30 |
| 299 | 20240906 | 134300 | 2921888620 | 4450 | 4440 | 4450 | 4440 | 154 |
| 300 | 20240906 | 134200 | 2921204260 | 4445 | 4460 | 4460 | 4445 | 4740 |
| 301 | 20240906 | 134100 | 2900092050 | 4465 | 4465 | 4475 | 4465 | 529 |
| 302 | 20240906 | 134000 | 2897725895 | 4465 | 4465 | 4465 | 4465 | 0 |
| 303 | 20240906 | 133900 | 2897725895 | 4465 | 4485 | 4485 | 4460 | 5304 |
| 304 | 20240906 | 133800 | 2874000620 | 4490 | 4490 | 4495 | 4490 | 1031 |
| 305 | 20240906 | 133700 | 2869369350 | 4490 | 4490 | 4490 | 4490 | 334 |
| 306 | 20240906 | 133600 | 2867869690 | 4490 | 4490 | 4495 | 4475 | 2571 |
| 307 | 20240906 | 133500 | 2856325805 | 4490 | 4475 | 4490 | 4470 | 1139 |
| 308 | 20240906 | 133400 | 2851228635 | 4485 | 4485 | 4490 | 4485 | 2023 |
| 309 | 20240906 | 133300 | 2842153745 | 4485 | 4480 | 4485 | 4480 | 2752 |
| 310 | 20240906 | 133200 | 2829824755 | 4480 | 4460 | 4480 | 4460 | 2850 |
| 311 | 20240906 | 133100 | 2817068670 | 4460 | 4450 | 4465 | 4450 | 16122 |
| 312 | 20240906 | 133000 | 2745300935 | 4450 | 4450 | 4450 | 4450 | 1264 |
| 313 | 20240906 | 132900 | 2739676135 | 4450 | 4450 | 4450 | 4450 | 6495 |
| 314 | 20240906 | 132800 | 2710773385 | 4450 | 4440 | 4450 | 4440 | 8899 |
| 315 | 20240906 | 132700 | 2671214150 | 4440 | 4440 | 4440 | 4440 | 130 |
| 316 | 20240906 | 132600 | 2670636950 | 4410 | 4430 | 4435 | 4410 | 1082 |
| 317 | 20240906 | 132500 | 2665838965 | 4430 | 4430 | 4430 | 4430 | 0 |
| 318 | 20240906 | 132400 | 2665838965 | 4430 | 4430 | 4430 | 4430 | 0 |
| 319 | 20240906 | 132300 | 2665838965 | 4430 | 4405 | 4430 | 4405 | 7180 |
| 320 | 20240906 | 132200 | 2634108205 | 4405 | 4405 | 4405 | 4405 | 24 |
| 321 | 20240906 | 132100 | 2634002485 | 4420 | 4420 | 4420 | 4420 | 748 |
| 322 | 20240906 | 132000 | 2630696325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 323 | 20240906 | 131900 | 2630696325 | 4415 | 4415 | 4415 | 4415 | 0 |
| 324 | 20240906 | 131800 | 2630696325 | 4415 | 4400 | 4415 | 4400 | 1017 |
| 325 | 20240906 | 131700 | 2626214770 | 4400 | 4410 | 4410 | 4400 | 2400 |
| 326 | 20240906 | 131600 | 2615654480 | 4400 | 4415 | 4415 | 4400 | 1800 |
| 327 | 20240906 | 131500 | 2607712810 | 4415 | 4415 | 4415 | 4415 | 416 |
| 328 | 20240906 | 131400 | 2605876170 | 4415 | 4415 | 4415 | 4415 | 1 |
| 329 | 20240906 | 131300 | 2605871755 | 4415 | 4415 | 4415 | 4415 | 896 |
| 330 | 20240906 | 131200 | 2601915915 | 4400 | 4400 | 4400 | 4400 | 0 |
| 331 | 20240906 | 131100 | 2601915915 | 4400 | 4400 | 4400 | 4400 | 10 |
| 332 | 20240906 | 131000 | 2601871915 | 4400 | 4400 | 4415 | 4400 | 2697 |
| 333 | 20240906 | 130900 | 2589998860 | 4400 | 4415 | 4415 | 4400 | 2372 |
| 334 | 20240906 | 130800 | 2579559480 | 4400 | 4400 | 4400 | 4400 | 801 |
| 335 | 20240906 | 130700 | 2576035080 | 4395 | 4395 | 4395 | 4395 | 0 |
| 336 | 20240906 | 130600 | 2576035080 | 4395 | 4400 | 4400 | 4395 | 357 |
| 337 | 20240906 | 130500 | 2574464430 | 4420 | 4400 | 4420 | 4395 | 1454 |
| 338 | 20240906 | 130400 | 2568059075 | 4425 | 4425 | 4425 | 4425 | 0 |
| 339 | 20240906 | 130300 | 2568059075 | 4425 | 4420 | 4425 | 4405 | 910 |
| 340 | 20240906 | 130200 | 2564040685 | 4410 | 4415 | 4415 | 4410 | 374 |
| 341 | 20240906 | 130100 | 2562390485 | 4430 | 4430 | 4430 | 4430 | 0 |
| 342 | 20240906 | 130000 | 2562390485 | 4430 | 4430 | 4430 | 4420 | 1326 |
| 343 | 20240906 | 125900 | 2556525365 | 4425 | 4425 | 4425 | 4425 | 81 |
| 344 | 20240906 | 125800 | 2556166940 | 4425 | 4430 | 4430 | 4425 | 419 |
| 345 | 20240906 | 125700 | 2554310780 | 4430 | 4425 | 4430 | 4420 | 403 |
| 346 | 20240906 | 125600 | 2552528280 | 4430 | 4430 | 4435 | 4430 | 2682 |
| 347 | 20240906 | 125500 | 2540646020 | 4435 | 4445 | 4445 | 4435 | 821 |
| 348 | 20240906 | 125400 | 2537000665 | 4445 | 4445 | 4445 | 4445 | 50 |
| 349 | 20240906 | 125300 | 2536778415 | 4435 | 4435 | 4440 | 4435 | 766 |
| 350 | 20240906 | 125200 | 2533379125 | 4440 | 4440 | 4440 | 4440 | 0 |
| 351 | 20240906 | 125100 | 2533379125 | 4440 | 4435 | 4440 | 4435 | 400 |
| 352 | 20240906 | 125000 | 2531603175 | 4445 | 4445 | 4445 | 4445 | 558 |
| 353 | 20240906 | 124900 | 2529122865 | 4445 | 4450 | 4450 | 4445 | 1317 |
| 354 | 20240906 | 124800 | 2523268300 | 4445 | 4435 | 4445 | 4435 | 2474 |
| 355 | 20240906 | 124700 | 2512273525 | 4435 | 4435 | 4435 | 4435 | 0 |
| 356 | 20240906 | 124600 | 2512273525 | 4435 | 4435 | 4435 | 4435 | 142 |
| 357 | 20240906 | 124500 | 2511643755 | 4435 | 4435 | 4435 | 4435 | 959 |
| 358 | 20240906 | 124400 | 2507390590 | 4435 | 4435 | 4435 | 4435 | 328 |
| 359 | 20240906 | 124300 | 2505935910 | 4440 | 4440 | 4440 | 4440 | 417 |
| 360 | 20240906 | 124200 | 2504084430 | 4435 | 4435 | 4435 | 4435 | 0 |
| 361 | 20240906 | 124100 | 2504084430 | 4435 | 4440 | 4440 | 4435 | 369 |
| 362 | 20240906 | 124000 | 2502447910 | 4440 | 4440 | 4440 | 4440 | 417 |
| 363 | 20240906 | 123900 | 2500596430 | 4445 | 4445 | 4445 | 4445 | 8 |
| 364 | 20240906 | 123800 | 2500560870 | 4445 | 4445 | 4445 | 4445 | 50 |
| 365 | 20240906 | 123700 | 2500338620 | 4445 | 4430 | 4445 | 4425 | 849 |
| 366 | 20240906 | 123600 | 2496571515 | 4430 | 4435 | 4435 | 4430 | 251 |
| 367 | 20240906 | 123500 | 2495459580 | 4445 | 4445 | 4445 | 4445 | 417 |
| 368 | 20240906 | 123400 | 2493606015 | 4435 | 4435 | 4435 | 4435 | 208 |
| 369 | 20240906 | 123300 | 2492683535 | 4440 | 4440 | 4440 | 4440 | 100 |
| 370 | 20240906 | 123200 | 2492239535 | 4445 | 4445 | 4445 | 4440 | 622 |
| 371 | 20240906 | 123100 | 2489474770 | 4445 | 4445 | 4445 | 4445 | 100 |
| 372 | 20240906 | 123000 | 2489030270 | 4450 | 4445 | 4450 | 4445 | 592 |
| 373 | 20240906 | 122900 | 2486396750 | 4450 | 4440 | 4450 | 4435 | 1272 |
| 374 | 20240906 | 122800 | 2480752685 | 4440 | 4445 | 4445 | 4440 | 702 |
| 375 | 20240906 | 122700 | 2477633305 | 4445 | 4440 | 4445 | 4440 | 500 |
| 376 | 20240906 | 122600 | 2475411220 | 4435 | 4435 | 4435 | 4435 | 400 |
| 377 | 20240906 | 122500 | 2473637220 | 4440 | 4430 | 4440 | 4430 | 467 |
| 378 | 20240906 | 122400 | 2471564240 | 4440 | 4430 | 4440 | 4430 | 360 |
| 379 | 20240906 | 122300 | 2469969340 | 4430 | 4440 | 4440 | 4430 | 708 |
| 380 | 20240906 | 122200 | 2466827880 | 4445 | 4445 | 4445 | 4445 | 517 |
| 381 | 20240906 | 122100 | 2464529815 | 4445 | 4445 | 4445 | 4445 | 141 |
| 382 | 20240906 | 122000 | 2463903070 | 4445 | 4445 | 4445 | 4445 | 1635 |
| 383 | 20240906 | 121900 | 2456635495 | 4445 | 4445 | 4445 | 4445 | 106 |
| 384 | 20240906 | 121800 | 2456164325 | 4445 | 4435 | 4445 | 4435 | 800 |
| 385 | 20240906 | 121700 | 2452612425 | 4435 | 4430 | 4435 | 4420 | 597 |
| 386 | 20240906 | 121600 | 2449967210 | 4430 | 4435 | 4435 | 4430 | 343 |
| 387 | 20240906 | 121500 | 2448447680 | 4430 | 4440 | 4440 | 4430 | 457 |
| 388 | 20240906 | 121400 | 2446418990 | 4430 | 4435 | 4435 | 4430 | 414 |
| 389 | 20240906 | 121300 | 2444583005 | 4440 | 4440 | 4440 | 4440 | 610 |
| 390 | 20240906 | 121200 | 2441874605 | 4440 | 4435 | 4440 | 4435 | 2686 |
| 391 | 20240906 | 121100 | 2429957290 | 4435 | 4435 | 4435 | 4435 | 1298 |
| 392 | 20240906 | 121000 | 2424200660 | 4435 | 4425 | 4435 | 4425 | 2701 |
| 393 | 20240906 | 120900 | 2412232110 | 4425 | 4420 | 4425 | 4420 | 119 |
| 394 | 20240906 | 120800 | 2411705585 | 4420 | 4420 | 4420 | 4420 | 0 |
| 395 | 20240906 | 120700 | 2411705585 | 4420 | 4420 | 4420 | 4420 | 141 |
| 396 | 20240906 | 120600 | 2411082365 | 4415 | 4415 | 4420 | 4415 | 2604 |
| 397 | 20240906 | 120500 | 2399584905 | 4415 | 4405 | 4415 | 4405 | 438 |
| 398 | 20240906 | 120400 | 2397652885 | 4415 | 4415 | 4415 | 4415 | 0 |
| 399 | 20240906 | 120300 | 2397652885 | 4415 | 4415 | 4415 | 4415 | 20 |
| 400 | 20240906 | 120200 | 2397564585 | 4410 | 4410 | 4410 | 4410 | 417 |
| 401 | 20240906 | 120100 | 2395725615 | 4415 | 4410 | 4415 | 4410 | 81 |
| 402 | 20240906 | 120000 | 2395368035 | 4415 | 4415 | 4415 | 4415 | 417 |
| 403 | 20240906 | 115900 | 2393526980 | 4390 | 4400 | 4415 | 4390 | 485 |
| 404 | 20240906 | 115800 | 2391391970 | 4400 | 4400 | 4400 | 4400 | 0 |
| 405 | 20240906 | 115700 | 2391391970 | 4400 | 4400 | 4400 | 4400 | 3 |
| 406 | 20240906 | 115600 | 2391378770 | 4395 | 4395 | 4395 | 4395 | 0 |
| 407 | 20240906 | 115500 | 2391378770 | 4395 | 4405 | 4405 | 4395 | 1167 |
| 408 | 20240906 | 115400 | 2386245695 | 4410 | 4405 | 4410 | 4405 | 766 |
| 409 | 20240906 | 115300 | 2382869380 | 4405 | 4405 | 4405 | 4405 | 0 |
| 410 | 20240906 | 115200 | 2382869380 | 4405 | 4405 | 4405 | 4405 | 68 |
| 411 | 20240906 | 115100 | 2382569840 | 4405 | 4405 | 4405 | 4405 | 3850 |
| 412 | 20240906 | 115000 | 2365610590 | 4405 | 4400 | 4410 | 4400 | 27 |
| 413 | 20240906 | 114900 | 2365491535 | 4410 | 4400 | 4410 | 4400 | 547 |
| 414 | 20240906 | 114800 | 2363080565 | 4400 | 4405 | 4405 | 4395 | 280 |
| 415 | 20240906 | 114700 | 2361848575 | 4405 | 4405 | 4405 | 4405 | 340 |
| 416 | 20240906 | 114600 | 2360350875 | 4400 | 4400 | 4400 | 4400 | 44 |
| 417 | 20240906 | 114500 | 2360157275 | 4410 | 4410 | 4410 | 4410 | 56 |
| 418 | 20240906 | 114400 | 2359910315 | 4410 | 4410 | 4410 | 4410 | 416 |
| 419 | 20240906 | 114300 | 2358075755 | 4400 | 4400 | 4400 | 4400 | 100 |
| 420 | 20240906 | 114200 | 2357635755 | 4415 | 4415 | 4415 | 4415 | 417 |
| 421 | 20240906 | 114100 | 2355794700 | 4405 | 4405 | 4405 | 4405 | 433 |
| 422 | 20240906 | 114000 | 2353887335 | 4405 | 4405 | 4405 | 4405 | 1074 |
| 423 | 20240906 | 113900 | 2349156365 | 4405 | 4405 | 4405 | 4405 | 32 |
| 424 | 20240906 | 113800 | 2349015405 | 4405 | 4405 | 4405 | 4405 | 6 |
| 425 | 20240906 | 113700 | 2348988975 | 4415 | 4405 | 4415 | 4405 | 1390 |
| 426 | 20240906 | 113600 | 2342856225 | 4400 | 4400 | 4400 | 4400 | 609 |
| 427 | 20240906 | 113500 | 2340176625 | 4405 | 4410 | 4410 | 4405 | 697 |
| 428 | 20240906 | 113400 | 2337104760 | 4410 | 4410 | 4410 | 4410 | 507 |
| 429 | 20240906 | 113300 | 2334868890 | 4410 | 4410 | 4410 | 4410 | 10 |
| 430 | 20240906 | 113200 | 2334824790 | 4410 | 4410 | 4415 | 4410 | 12 |
| 431 | 20240906 | 113100 | 2334771865 | 4410 | 4415 | 4415 | 4410 | 53 |
| 432 | 20240906 | 113000 | 2334537875 | 4415 | 4415 | 4415 | 4415 | 1 |
| 433 | 20240906 | 112900 | 2334533460 | 4415 | 4415 | 4415 | 4415 | 516 |
| 434 | 20240906 | 112800 | 2332255320 | 4415 | 4410 | 4415 | 4410 | 90 |
| 435 | 20240906 | 112700 | 2331858020 | 4410 | 4410 | 4410 | 4410 | 847 |
| 436 | 20240906 | 112600 | 2328122750 | 4410 | 4410 | 4410 | 4405 | 272 |
| 437 | 20240906 | 112500 | 2326923240 | 4410 | 4410 | 4410 | 4410 | 1 |
| 438 | 20240906 | 112400 | 2326918830 | 4410 | 4410 | 4410 | 4400 | 1983 |
| 439 | 20240906 | 112300 | 2318181630 | 4415 | 4415 | 4415 | 4415 | 259 |
| 440 | 20240906 | 112200 | 2317038145 | 4415 | 4415 | 4415 | 4415 | 910 |
| 441 | 20240906 | 112100 | 2313020495 | 4405 | 4405 | 4405 | 4405 | 1036 |
| 442 | 20240906 | 112000 | 2308456915 | 4405 | 4405 | 4405 | 4405 | 12 |
| 443 | 20240906 | 111900 | 2308404055 | 4405 | 4405 | 4405 | 4400 | 471 |
| 444 | 20240906 | 111800 | 2306329375 | 4405 | 4400 | 4405 | 4400 | 1127 |
| 445 | 20240906 | 111700 | 2301370325 | 4400 | 4420 | 4420 | 4400 | 1353 |
| 446 | 20240906 | 111600 | 2295413125 | 4420 | 4420 | 4420 | 4420 | 417 |
| 447 | 20240906 | 111500 | 2293569985 | 4400 | 4400 | 4420 | 4400 | 1400 |
| 448 | 20240906 | 111400 | 2287403985 | 4400 | 4420 | 4420 | 4400 | 520 |
| 449 | 20240906 | 111300 | 2285106265 | 4410 | 4420 | 4420 | 4410 | 2567 |
| 450 | 20240906 | 111200 | 2273770475 | 4420 | 4425 | 4425 | 4420 | 250 |
| 451 | 20240906 | 111100 | 2272664475 | 4420 | 4420 | 4420 | 4420 | 985 |
| 452 | 20240906 | 111000 | 2268310775 | 4410 | 4395 | 4415 | 4395 | 5730 |
| 453 | 20240906 | 110900 | 2243048310 | 4405 | 4405 | 4405 | 4400 | 581 |
| 454 | 20240906 | 110800 | 2240489720 | 4405 | 4400 | 4405 | 4400 | 89 |
| 455 | 20240906 | 110700 | 2240098065 | 4405 | 4405 | 4405 | 4405 | 509 |
| 456 | 20240906 | 110600 | 2237855920 | 4405 | 4405 | 4405 | 4400 | 678 |
| 457 | 20240906 | 110500 | 2234870580 | 4400 | 4400 | 4400 | 4400 | 248 |
| 458 | 20240906 | 110400 | 2233779380 | 4405 | 4400 | 4405 | 4400 | 1278 |
| 459 | 20240906 | 110300 | 2228153180 | 4400 | 4400 | 4400 | 4400 | 0 |
| 460 | 20240906 | 110200 | 2228153180 | 4400 | 4400 | 4400 | 4400 | 155 |
| 461 | 20240906 | 110100 | 2227471180 | 4400 | 4395 | 4400 | 4395 | 419 |
| 462 | 20240906 | 110000 | 2225627585 | 4400 | 4400 | 4400 | 4395 | 1446 |
| 463 | 20240906 | 105900 | 2219265215 | 4400 | 4395 | 4400 | 4395 | 421 |
| 464 | 20240906 | 105800 | 2217414895 | 4375 | 4375 | 4375 | 4375 | 3 |
| 465 | 20240906 | 105700 | 2217401770 | 4375 | 4380 | 4380 | 4375 | 1320 |
| 466 | 20240906 | 105600 | 2211625320 | 4380 | 4400 | 4400 | 4380 | 538 |
| 467 | 20240906 | 105500 | 2209259265 | 4400 | 4390 | 4400 | 4385 | 1747 |
| 468 | 20240906 | 105400 | 2201580120 | 4390 | 4390 | 4410 | 4390 | 1358 |
| 469 | 20240906 | 105300 | 2195610140 | 4405 | 4395 | 4405 | 4390 | 1113 |
| 470 | 20240906 | 105200 | 2190709965 | 4400 | 4395 | 4400 | 4390 | 368 |
| 471 | 20240906 | 105100 | 2189092110 | 4405 | 4395 | 4405 | 4395 | 2578 |
| 472 | 20240906 | 105000 | 2177737100 | 4390 | 4390 | 4390 | 4390 | 473 |
| 473 | 20240906 | 104900 | 2175660630 | 4385 | 4375 | 4390 | 4360 | 3950 |
| 474 | 20240906 | 104800 | 2158338400 | 4380 | 4375 | 4380 | 4375 | 1099 |
| 475 | 20240906 | 104700 | 2153529775 | 4375 | 4355 | 4375 | 4355 | 7 |
| 476 | 20240906 | 104600 | 2153499270 | 4375 | 4375 | 4375 | 4375 | 417 |
| 477 | 20240906 | 104500 | 2151674895 | 4355 | 4375 | 4380 | 4355 | 3240 |
| 478 | 20240906 | 104400 | 2137497620 | 4375 | 4370 | 4375 | 4370 | 637 |
| 479 | 20240906 | 104300 | 2134712820 | 4370 | 4350 | 4375 | 4350 | 4743 |
| 480 | 20240906 | 104200 | 2114024115 | 4355 | 4345 | 4355 | 4345 | 3473 |
| 481 | 20240906 | 104100 | 2098913910 | 4345 | 4345 | 4345 | 4345 | 811 |
| 482 | 20240906 | 104000 | 2095390115 | 4340 | 4330 | 4340 | 4330 | 1318 |
| 483 | 20240906 | 103900 | 2089674540 | 4330 | 4335 | 4340 | 4330 | 1201 |
| 484 | 20240906 | 103800 | 2084470070 | 4330 | 4325 | 4330 | 4325 | 632 |
| 485 | 20240906 | 103700 | 2081734800 | 4325 | 4325 | 4325 | 4325 | 0 |
| 486 | 20240906 | 103600 | 2081734800 | 4325 | 4320 | 4325 | 4315 | 1028 |
| 487 | 20240906 | 103500 | 2077292765 | 4325 | 4330 | 4335 | 4325 | 138 |
| 488 | 20240906 | 103400 | 2076695640 | 4330 | 4330 | 4335 | 4330 | 1030 |
| 489 | 20240906 | 103300 | 2072235640 | 4325 | 4315 | 4325 | 4310 | 888 |
| 490 | 20240906 | 103200 | 2068403645 | 4315 | 4320 | 4320 | 4315 | 2037 |
| 491 | 20240906 | 103100 | 2059613475 | 4315 | 4335 | 4335 | 4315 | 642 |
| 492 | 20240906 | 103000 | 2056834305 | 4315 | 4335 | 4335 | 4315 | 2725 |
| 493 | 20240906 | 102900 | 2045052260 | 4340 | 4340 | 4340 | 4340 | 95 |
| 494 | 20240906 | 102800 | 2044639960 | 4345 | 4340 | 4350 | 4340 | 4224 |
| 495 | 20240906 | 102700 | 2026272040 | 4345 | 4345 | 4345 | 4345 | 2569 |
| 496 | 20240906 | 102600 | 2015109735 | 4345 | 4340 | 4350 | 4340 | 3642 |
| 497 | 20240906 | 102500 | 1999275340 | 4345 | 4345 | 4345 | 4335 | 53 |
| 498 | 20240906 | 102400 | 1999045115 | 4345 | 4330 | 4345 | 4330 | 190 |
| 499 | 20240906 | 102300 | 1998221430 | 4330 | 4325 | 4330 | 4325 | 1356 |
| 500 | 20240906 | 102200 | 1992354645 | 4325 | 4325 | 4325 | 4325 | 403 |
| 501 | 20240906 | 102100 | 1990611670 | 4325 | 4325 | 4325 | 4320 | 757 |
| 502 | 20240906 | 102000 | 1987338395 | 4325 | 4315 | 4325 | 4315 | 1237 |
| 503 | 20240906 | 101900 | 1981990740 | 4320 | 4325 | 4325 | 4320 | 115 |
| 504 | 20240906 | 101800 | 1981493865 | 4325 | 4330 | 4330 | 4325 | 1417 |
| 505 | 20240906 | 101700 | 1975363255 | 4335 | 4320 | 4335 | 4315 | 120 |
| 506 | 20240906 | 101600 | 1974845315 | 4320 | 4360 | 4360 | 4320 | 3698 |
| 507 | 20240906 | 101500 | 1958848140 | 4330 | 4325 | 4365 | 4320 | 1318 |
| 508 | 20240906 | 101400 | 1953144260 | 4325 | 4320 | 4330 | 4320 | 4690 |
| 509 | 20240906 | 101300 | 1932857995 | 4320 | 4310 | 4320 | 4310 | 1272 |
| 510 | 20240906 | 101200 | 1927371200 | 4305 | 4305 | 4310 | 4305 | 229 |
| 511 | 20240906 | 101100 | 1926385305 | 4305 | 4305 | 4310 | 4300 | 3055 |
| 512 | 20240906 | 101000 | 1913232755 | 4305 | 4310 | 4315 | 4305 | 5572 |
| 513 | 20240906 | 100900 | 1889238115 | 4310 | 4315 | 4320 | 4305 | 8421 |
| 514 | 20240906 | 100800 | 1852936570 | 4315 | 4325 | 4330 | 4315 | 1346 |
| 515 | 20240906 | 100700 | 1847120300 | 4320 | 4330 | 4330 | 4320 | 6345 |
| 516 | 20240906 | 100600 | 1819677855 | 4335 | 4330 | 4345 | 4330 | 177 |
| 517 | 20240906 | 100500 | 1818911320 | 4330 | 4330 | 4345 | 4330 | 288 |
| 518 | 20240906 | 100400 | 1817664130 | 4330 | 4330 | 4335 | 4330 | 6222 |
| 519 | 20240906 | 100300 | 1790722845 | 4330 | 4340 | 4340 | 4330 | 4549 |
| 520 | 20240906 | 100200 | 1771005695 | 4345 | 4380 | 4380 | 4345 | 9518 |
| 521 | 20240906 | 100100 | 1729582325 | 4370 | 4375 | 4375 | 4370 | 518 |
| 522 | 20240906 | 100000 | 1727318660 | 4375 | 4370 | 4375 | 4365 | 2310 |
| 523 | 20240906 | 095900 | 1717231545 | 4370 | 4375 | 4375 | 4370 | 2227 |
| 524 | 20240906 | 095800 | 1707491105 | 4375 | 4380 | 4380 | 4375 | 37 |
| 525 | 20240906 | 095700 | 1707329220 | 4380 | 4380 | 4380 | 4380 | 16 |
| 526 | 20240906 | 095600 | 1707259140 | 4380 | 4385 | 4385 | 4380 | 46 |
| 527 | 20240906 | 095500 | 1707057435 | 4385 | 4400 | 4400 | 4365 | 2592 |
| 528 | 20240906 | 095400 | 1695721510 | 4400 | 4395 | 4400 | 4395 | 2334 |
| 529 | 20240906 | 095300 | 1685453580 | 4395 | 4375 | 4395 | 4375 | 3415 |
| 530 | 20240906 | 095200 | 1670461200 | 4375 | 4360 | 4380 | 4360 | 3511 |
| 531 | 20240906 | 095100 | 1655091635 | 4355 | 4355 | 4360 | 4345 | 3805 |
| 532 | 20240906 | 095000 | 1638548070 | 4335 | 4345 | 4355 | 4335 | 1662 |
| 533 | 20240906 | 094900 | 1631333040 | 4360 | 4360 | 4360 | 4340 | 839 |
| 534 | 20240906 | 094800 | 1627679250 | 4355 | 4330 | 4385 | 4330 | 9796 |
| 535 | 20240906 | 094700 | 1585083180 | 4330 | 4345 | 4350 | 4310 | 6520 |
| 536 | 20240906 | 094600 | 1556829840 | 4350 | 4350 | 4355 | 4350 | 2345 |
| 537 | 20240906 | 094500 | 1546626420 | 4350 | 4375 | 4375 | 4350 | 25949 |
| 538 | 20240906 | 094400 | 1433602025 | 4375 | 4385 | 4390 | 4375 | 2802 |
| 539 | 20240906 | 094300 | 1421327095 | 4385 | 4385 | 4390 | 4385 | 261 |
| 540 | 20240906 | 094200 | 1420182510 | 4385 | 4390 | 4395 | 4385 | 5053 |
| 541 | 20240906 | 094100 | 1397996180 | 4390 | 4390 | 4390 | 4380 | 4788 |
| 542 | 20240906 | 094000 | 1377001245 | 4390 | 4395 | 4395 | 4390 | 1614 |
| 543 | 20240906 | 093900 | 1369910145 | 4395 | 4395 | 4395 | 4395 | 47 |
| 544 | 20240906 | 093800 | 1369703580 | 4400 | 4390 | 4410 | 4390 | 2851 |
| 545 | 20240906 | 093700 | 1357167785 | 4390 | 4385 | 4395 | 4370 | 1310 |
| 546 | 20240906 | 093600 | 1351435440 | 4375 | 4400 | 4400 | 4375 | 15927 |
| 547 | 20240906 | 093500 | 1281569505 | 4400 | 4405 | 4405 | 4400 | 8007 |
| 548 | 20240906 | 093400 | 1246326340 | 4405 | 4415 | 4415 | 4405 | 3567 |
| 549 | 20240906 | 093300 | 1230593265 | 4415 | 4425 | 4430 | 4415 | 4195 |
| 550 | 20240906 | 093200 | 1212043075 | 4425 | 4435 | 4440 | 4425 | 353 |
| 551 | 20240906 | 093100 | 1210476430 | 4435 | 4410 | 4435 | 4410 | 2285 |
| 552 | 20240906 | 093000 | 1200378180 | 4425 | 4410 | 4425 | 4405 | 5806 |
| 553 | 20240906 | 092900 | 1174752220 | 4410 | 4420 | 4420 | 4405 | 10554 |
| 554 | 20240906 | 092800 | 1128148710 | 4420 | 4430 | 4430 | 4420 | 3494 |
| 555 | 20240906 | 092700 | 1112696500 | 4430 | 4440 | 4440 | 4425 | 6136 |
| 556 | 20240906 | 092600 | 1085501100 | 4440 | 4440 | 4445 | 4435 | 3509 |
| 557 | 20240906 | 092500 | 1069922255 | 4440 | 4440 | 4440 | 4435 | 602 |
| 558 | 20240906 | 092400 | 1067250005 | 4445 | 4435 | 4445 | 4435 | 426 |
| 559 | 20240906 | 092300 | 1065360675 | 4435 | 4440 | 4440 | 4435 | 1561 |
| 560 | 20240906 | 092200 | 1058437135 | 4445 | 4450 | 4450 | 4440 | 2813 |
| 561 | 20240906 | 092100 | 1045934330 | 4450 | 4455 | 4455 | 4445 | 1792 |
| 562 | 20240906 | 092000 | 1037957375 | 4455 | 4450 | 4455 | 4440 | 7568 |
| 563 | 20240906 | 091900 | 1004270205 | 4440 | 4435 | 4445 | 4435 | 4126 |
| 564 | 20240906 | 091800 | 985948395 | 4435 | 4455 | 4455 | 4435 | 7434 |
| 565 | 20240906 | 091700 | 952917660 | 4455 | 4450 | 4460 | 4445 | 6193 |
| 566 | 20240906 | 091600 | 925353145 | 4465 | 4465 | 4465 | 4450 | 11115 |
| 567 | 20240906 | 091500 | 875821025 | 4465 | 4470 | 4470 | 4465 | 5225 |
| 568 | 20240906 | 091400 | 852471170 | 4470 | 4475 | 4475 | 4470 | 5575 |
| 569 | 20240906 | 091300 | 827541695 | 4475 | 4485 | 4485 | 4470 | 3405 |
| 570 | 20240906 | 091200 | 812300730 | 4480 | 4480 | 4485 | 4480 | 1100 |
| 571 | 20240906 | 091100 | 807369025 | 4485 | 4480 | 4485 | 4475 | 2110 |
| 572 | 20240906 | 091000 | 797924225 | 4475 | 4500 | 4500 | 4475 | 8653 |
| 573 | 20240906 | 090900 | 759088225 | 4500 | 4500 | 4505 | 4495 | 1851 |
| 574 | 20240906 | 090800 | 750758725 | 4500 | 4515 | 4525 | 4495 | 8952 |
| 575 | 20240906 | 090700 | 710415255 | 4510 | 4530 | 4540 | 4510 | 6869 |
| 576 | 20240906 | 090600 | 679354425 | 4540 | 4510 | 4545 | 4510 | 2764 |
| 577 | 20240906 | 090500 | 666830595 | 4510 | 4505 | 4510 | 4500 | 5189 |
| 578 | 20240906 | 090400 | 643469035 | 4505 | 4530 | 4545 | 4500 | 15339 |
| 579 | 20240906 | 090300 | 574191010 | 4530 | 4575 | 4600 | 4530 | 26417 |
| 580 | 20240906 | 090200 | 453815865 | 4585 | 4560 | 4615 | 4555 | 31824 |
| 581 | 20240906 | 090100 | 307721145 | 4560 | 4575 | 4590 | 4545 | 30353 |
| 582 | 20240906 | 090000 | 168857030 | 4575 | 4580 | 4590 | 4540 | 36922 |