28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 183300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 3 | 20240906 | 183200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20240906 | 183100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20240906 | 183000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20240906 | 182900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20240906 | 182800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20240906 | 182700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20240906 | 182600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20240906 | 182500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20240906 | 182400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20240906 | 182300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20240906 | 182200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20240906 | 182100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20240906 | 182000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20240906 | 181900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20240906 | 181800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20240906 | 181700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20240906 | 181600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20240906 | 181500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20240906 | 181400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20240906 | 181300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20240906 | 181200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20240906 | 181100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20240906 | 181000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20240906 | 180900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20240906 | 180800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20240906 | 180700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20240906 | 180600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20240906 | 180500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20240906 | 180400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20240906 | 180300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 33 | 20240906 | 180200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20240906 | 180100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20240906 | 180000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20240906 | 175900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20240906 | 175800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20240906 | 175700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20240906 | 175600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20240906 | 175500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20240906 | 175400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20240906 | 175300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20240906 | 175200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20240906 | 175100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20240906 | 175000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20240906 | 174900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20240906 | 174800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20240906 | 174700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20240906 | 174600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20240906 | 174500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20240906 | 174400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20240906 | 174300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20240906 | 174200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20240906 | 174100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20240906 | 174000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20240906 | 173900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20240906 | 173800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20240906 | 173700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20240906 | 173600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20240906 | 173500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20240906 | 173400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20240906 | 173300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 63 | 20240906 | 173200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20240906 | 173100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20240906 | 173000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20240906 | 172900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20240906 | 172800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20240906 | 172700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20240906 | 172600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20240906 | 172500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20240906 | 172400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20240906 | 172300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20240906 | 172200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20240906 | 172100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20240906 | 172000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20240906 | 171900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20240906 | 171800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20240906 | 171700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20240906 | 171600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20240906 | 171500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20240906 | 171400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20240906 | 171300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20240906 | 171200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20240906 | 171100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20240906 | 171000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20240906 | 170900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20240906 | 170800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20240906 | 170700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20240906 | 170600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20240906 | 170500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20240906 | 170400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20240906 | 170300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 93 | 20240906 | 170200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20240906 | 170100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20240906 | 170000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20240906 | 165900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20240906 | 165800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20240906 | 165700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20240906 | 165600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20240906 | 165500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20240906 | 165400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20240906 | 165300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20240906 | 165200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20240906 | 165100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20240906 | 165000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20240906 | 164900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20240906 | 164800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20240906 | 164700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20240906 | 164600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20240906 | 164500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20240906 | 164400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20240906 | 164300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20240906 | 164200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20240906 | 164100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20240906 | 164000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20240906 | 163900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20240906 | 163800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20240906 | 163700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20240906 | 163600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20240906 | 163500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20240906 | 163400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20240906 | 163300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 123 | 20240906 | 163200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20240906 | 163100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20240906 | 163000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20240906 | 162900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20240906 | 162800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20240906 | 162700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20240906 | 162600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20240906 | 162500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20240906 | 162400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20240906 | 162300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20240906 | 162200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20240906 | 162100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20240906 | 162000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20240906 | 161900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20240906 | 161800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20240906 | 161700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20240906 | 161600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20240906 | 161500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20240906 | 161400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20240906 | 161300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20240906 | 161200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20240906 | 161100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20240906 | 161000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20240906 | 160900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20240906 | 160800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20240906 | 160700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20240906 | 160600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20240906 | 160500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20240906 | 160400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20240906 | 160300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 153 | 20240906 | 160200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20240906 | 160100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20240906 | 160000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20240906 | 155900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20240906 | 155800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20240906 | 155700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20240906 | 155600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20240906 | 155500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20240906 | 155400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20240906 | 155300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20240906 | 155200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20240906 | 155100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20240906 | 155000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20240906 | 154900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20240906 | 154800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20240906 | 154700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20240906 | 154600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20240906 | 154500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20240906 | 154400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20240906 | 154300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20240906 | 154200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20240906 | 154100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20240906 | 154000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20240906 | 153900 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20240906 | 153800 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20240906 | 153700 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20240906 | 153600 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20240906 | 153500 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20240906 | 153400 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20240906 | 153300 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 183 | 20240906 | 153200 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20240906 | 153100 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20240906 | 153000 | 1872742215 | 4375 | 4375 | 4375 | 4375 | 12079 |
| 186 | 20240906 | 152900 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20240906 | 152800 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20240906 | 152700 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20240906 | 152600 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20240906 | 152500 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20240906 | 152400 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20240906 | 152300 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20240906 | 152200 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20240906 | 152100 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20240906 | 152000 | 1819896590 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20240906 | 151900 | 1819896590 | 4385 | 4395 | 4410 | 4385 | 3656 |
| 197 | 20240906 | 151800 | 1803849740 | 4395 | 4395 | 4415 | 4395 | 2206 |
| 198 | 20240906 | 151700 | 1794153110 | 4410 | 4395 | 4410 | 4395 | 5512 |
| 199 | 20240906 | 151600 | 1769925650 | 4385 | 4405 | 4405 | 4385 | 7452 |
| 200 | 20240906 | 151500 | 1737152540 | 4415 | 4410 | 4415 | 4410 | 674 |
| 201 | 20240906 | 151400 | 1734178095 | 4410 | 4410 | 4410 | 4410 | 24 |
| 202 | 20240906 | 151300 | 1734072255 | 4405 | 4405 | 4405 | 4405 | 1387 |
| 203 | 20240906 | 151200 | 1727962520 | 4400 | 4400 | 4400 | 4395 | 1630 |
| 204 | 20240906 | 151100 | 1720795290 | 4415 | 4415 | 4415 | 4400 | 8903 |
| 205 | 20240906 | 151000 | 1681560375 | 4415 | 4415 | 4415 | 4415 | 102 |
| 206 | 20240906 | 150900 | 1681110045 | 4415 | 4410 | 4415 | 4410 | 1387 |
| 207 | 20240906 | 150800 | 1674992715 | 4415 | 4415 | 4415 | 4415 | 0 |
| 208 | 20240906 | 150700 | 1674992715 | 4415 | 4415 | 4415 | 4410 | 42 |
| 209 | 20240906 | 150600 | 1674807435 | 4415 | 4415 | 4415 | 4415 | 0 |
| 210 | 20240906 | 150500 | 1674807435 | 4415 | 4415 | 4415 | 4415 | 1 |
| 211 | 20240906 | 150400 | 1674803020 | 4415 | 4415 | 4415 | 4415 | 0 |
| 212 | 20240906 | 150300 | 1674803020 | 4415 | 4410 | 4415 | 4410 | 72 |
| 213 | 20240906 | 150200 | 1674485390 | 4410 | 4415 | 4415 | 4410 | 22 |
| 214 | 20240906 | 150100 | 1674388315 | 4405 | 4405 | 4405 | 4405 | 3 |
| 215 | 20240906 | 150000 | 1674375100 | 4405 | 4400 | 4405 | 4400 | 1191 |
| 216 | 20240906 | 145900 | 1669128750 | 4395 | 4400 | 4400 | 4395 | 1740 |
| 217 | 20240906 | 145800 | 1661480725 | 4400 | 4400 | 4400 | 4400 | 0 |
| 218 | 20240906 | 145700 | 1661480725 | 4400 | 4400 | 4400 | 4400 | 20 |
| 219 | 20240906 | 145600 | 1661392725 | 4400 | 4410 | 4415 | 4395 | 3858 |
| 220 | 20240906 | 145500 | 1644401015 | 4410 | 4410 | 4410 | 4410 | 389 |
| 221 | 20240906 | 145400 | 1642685525 | 4415 | 4415 | 4415 | 4415 | 0 |
| 222 | 20240906 | 145300 | 1642685525 | 4415 | 4400 | 4420 | 4400 | 931 |
| 223 | 20240906 | 145200 | 1638574880 | 4410 | 4410 | 4410 | 4410 | 350 |
| 224 | 20240906 | 145100 | 1637031380 | 4410 | 4395 | 4410 | 4395 | 6592 |
| 225 | 20240906 | 145000 | 1608052015 | 4380 | 4380 | 4380 | 4380 | 0 |
| 226 | 20240906 | 144900 | 1608052015 | 4380 | 4380 | 4380 | 4380 | 50 |
| 227 | 20240906 | 144800 | 1607833015 | 4390 | 4390 | 4390 | 4390 | 122 |
| 228 | 20240906 | 144700 | 1607297435 | 4390 | 4385 | 4390 | 4385 | 743 |
| 229 | 20240906 | 144600 | 1604038665 | 4385 | 4385 | 4385 | 4385 | 1 |
| 230 | 20240906 | 144500 | 1604034280 | 4380 | 4380 | 4380 | 4380 | 0 |
| 231 | 20240906 | 144400 | 1604034280 | 4380 | 4380 | 4380 | 4380 | 2 |
| 232 | 20240906 | 144300 | 1604025520 | 4395 | 4395 | 4395 | 4395 | 16 |
| 233 | 20240906 | 144200 | 1603955200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 234 | 20240906 | 144100 | 1603955200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 235 | 20240906 | 144000 | 1603955200 | 4400 | 4400 | 4400 | 4400 | 0 |
| 236 | 20240906 | 143900 | 1603955200 | 4400 | 4375 | 4400 | 4375 | 5000 |
| 237 | 20240906 | 143800 | 1582017745 | 4380 | 4380 | 4380 | 4380 | 0 |
| 238 | 20240906 | 143700 | 1582017745 | 4380 | 4380 | 4380 | 4380 | 1 |
| 239 | 20240906 | 143600 | 1582013365 | 4365 | 4365 | 4365 | 4365 | 0 |
| 240 | 20240906 | 143500 | 1582013365 | 4365 | 4365 | 4365 | 4365 | 246 |
| 241 | 20240906 | 143400 | 1580939575 | 4365 | 4365 | 4365 | 4365 | 0 |
| 242 | 20240906 | 143300 | 1580939575 | 4365 | 4370 | 4370 | 4365 | 2745 |
| 243 | 20240906 | 143200 | 1568955145 | 4370 | 4370 | 4370 | 4370 | 0 |
| 244 | 20240906 | 143100 | 1568955145 | 4370 | 4370 | 4370 | 4370 | 143 |
| 245 | 20240906 | 143000 | 1568330235 | 4370 | 4370 | 4370 | 4370 | 134 |
| 246 | 20240906 | 142900 | 1567744655 | 4370 | 4370 | 4370 | 4370 | 34 |
| 247 | 20240906 | 142800 | 1567596075 | 4370 | 4370 | 4380 | 4370 | 14 |
| 248 | 20240906 | 142700 | 1567534885 | 4380 | 4380 | 4380 | 4380 | 1 |
| 249 | 20240906 | 142600 | 1567530505 | 4365 | 4365 | 4365 | 4365 | 0 |
| 250 | 20240906 | 142500 | 1567530505 | 4365 | 4365 | 4365 | 4365 | 150 |
| 251 | 20240906 | 142400 | 1566875755 | 4360 | 4360 | 4360 | 4360 | 0 |
| 252 | 20240906 | 142300 | 1566875755 | 4360 | 4365 | 4365 | 4360 | 1012 |
| 253 | 20240906 | 142200 | 1562458645 | 4365 | 4375 | 4375 | 4365 | 290 |
| 254 | 20240906 | 142100 | 1561190645 | 4375 | 4375 | 4375 | 4375 | 1151 |
| 255 | 20240906 | 142000 | 1556155020 | 4375 | 4375 | 4375 | 4375 | 0 |
| 256 | 20240906 | 141900 | 1556155020 | 4375 | 4375 | 4375 | 4375 | 252 |
| 257 | 20240906 | 141800 | 1555052520 | 4390 | 4385 | 4390 | 4385 | 1797 |
| 258 | 20240906 | 141700 | 1547172670 | 4385 | 4385 | 4385 | 4385 | 174 |
| 259 | 20240906 | 141600 | 1546409680 | 4410 | 4370 | 4425 | 4370 | 18390 |
| 260 | 20240906 | 141500 | 1465340315 | 4395 | 4355 | 4400 | 4355 | 15958 |
| 261 | 20240906 | 141400 | 1395322680 | 4355 | 4350 | 4355 | 4350 | 192 |
| 262 | 20240906 | 141300 | 1394486865 | 4350 | 4350 | 4350 | 4350 | 238 |
| 263 | 20240906 | 141200 | 1393451565 | 4350 | 4350 | 4350 | 4350 | 480 |
| 264 | 20240906 | 141100 | 1391363565 | 4350 | 4350 | 4350 | 4350 | 391 |
| 265 | 20240906 | 141000 | 1389662715 | 4355 | 4350 | 4355 | 4350 | 60 |
| 266 | 20240906 | 140900 | 1389401420 | 4350 | 4350 | 4350 | 4350 | 1000 |
| 267 | 20240906 | 140800 | 1385051420 | 4355 | 4355 | 4355 | 4355 | 1 |
| 268 | 20240906 | 140700 | 1385047065 | 4355 | 4355 | 4355 | 4355 | 4 |
| 269 | 20240906 | 140600 | 1385029645 | 4355 | 4355 | 4355 | 4355 | 149 |
| 270 | 20240906 | 140500 | 1384380750 | 4360 | 4360 | 4360 | 4360 | 395 |
| 271 | 20240906 | 140400 | 1382658550 | 4360 | 4360 | 4360 | 4360 | 0 |
| 272 | 20240906 | 140300 | 1382658550 | 4360 | 4360 | 4360 | 4360 | 0 |
| 273 | 20240906 | 140200 | 1382658550 | 4360 | 4360 | 4360 | 4360 | 1 |
| 274 | 20240906 | 140100 | 1382654190 | 4350 | 4350 | 4350 | 4350 | 0 |
| 275 | 20240906 | 140000 | 1382654190 | 4350 | 4350 | 4350 | 4350 | 56 |
| 276 | 20240906 | 135900 | 1382410590 | 4360 | 4350 | 4360 | 4350 | 199 |
| 277 | 20240906 | 135800 | 1381543515 | 4355 | 4355 | 4355 | 4355 | 48 |
| 278 | 20240906 | 135700 | 1381334475 | 4355 | 4355 | 4355 | 4355 | 1 |
| 279 | 20240906 | 135600 | 1381330120 | 4355 | 4355 | 4355 | 4355 | 0 |
| 280 | 20240906 | 135500 | 1381330120 | 4355 | 4355 | 4355 | 4355 | 10 |
| 281 | 20240906 | 135400 | 1381286570 | 4350 | 4350 | 4350 | 4350 | 0 |
| 282 | 20240906 | 135300 | 1381286570 | 4350 | 4350 | 4350 | 4350 | 0 |
| 283 | 20240906 | 135200 | 1381286570 | 4350 | 4350 | 4350 | 4350 | 0 |
| 284 | 20240906 | 135100 | 1381286570 | 4350 | 4365 | 4365 | 4350 | 453 |
| 285 | 20240906 | 135000 | 1379315355 | 4365 | 4365 | 4365 | 4365 | 0 |
| 286 | 20240906 | 134900 | 1379315355 | 4365 | 4365 | 4365 | 4365 | 1 |
| 287 | 20240906 | 134800 | 1379310990 | 4355 | 4355 | 4355 | 4355 | 0 |
| 288 | 20240906 | 134700 | 1379310990 | 4355 | 4355 | 4355 | 4355 | 1060 |
| 289 | 20240906 | 134600 | 1374694690 | 4360 | 4360 | 4360 | 4360 | 264 |
| 290 | 20240906 | 134500 | 1373543650 | 4365 | 4365 | 4365 | 4365 | 599 |
| 291 | 20240906 | 134400 | 1370929015 | 4370 | 4370 | 4370 | 4370 | 1158 |
| 292 | 20240906 | 134300 | 1365868555 | 4370 | 4370 | 4370 | 4370 | 0 |
| 293 | 20240906 | 134200 | 1365868555 | 4370 | 4370 | 4370 | 4370 | 140 |
| 294 | 20240906 | 134100 | 1365256755 | 4370 | 4370 | 4370 | 4370 | 0 |
| 295 | 20240906 | 134000 | 1365256755 | 4370 | 4370 | 4370 | 4370 | 1 |
| 296 | 20240906 | 133900 | 1365252385 | 4370 | 4370 | 4370 | 4370 | 123 |
| 297 | 20240906 | 133800 | 1364714875 | 4360 | 4360 | 4360 | 4360 | 237 |
| 298 | 20240906 | 133700 | 1363681555 | 4355 | 4355 | 4355 | 4355 | 520 |
| 299 | 20240906 | 133600 | 1361416955 | 4355 | 4355 | 4355 | 4355 | 4 |
| 300 | 20240906 | 133500 | 1361399535 | 4355 | 4355 | 4355 | 4355 | 141 |
| 301 | 20240906 | 133400 | 1360785480 | 4355 | 4355 | 4355 | 4355 | 0 |
| 302 | 20240906 | 133300 | 1360785480 | 4355 | 4355 | 4355 | 4355 | 0 |
| 303 | 20240906 | 133200 | 1360785480 | 4355 | 4355 | 4355 | 4355 | 0 |
| 304 | 20240906 | 133100 | 1360785480 | 4355 | 4355 | 4355 | 4355 | 0 |
| 305 | 20240906 | 133000 | 1360785480 | 4355 | 4350 | 4355 | 4350 | 200 |
| 306 | 20240906 | 132900 | 1359915475 | 4350 | 4350 | 4350 | 4350 | 0 |
| 307 | 20240906 | 132800 | 1359915475 | 4350 | 4355 | 4355 | 4350 | 143 |
| 308 | 20240906 | 132700 | 1359293420 | 4355 | 4355 | 4355 | 4355 | 8 |
| 309 | 20240906 | 132600 | 1359258580 | 4355 | 4355 | 4355 | 4355 | 0 |
| 310 | 20240906 | 132500 | 1359258580 | 4355 | 4365 | 4365 | 4355 | 2262 |
| 311 | 20240906 | 132400 | 1349395765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 312 | 20240906 | 132300 | 1349395765 | 4370 | 4370 | 4370 | 4370 | 0 |
| 313 | 20240906 | 132200 | 1349395765 | 4370 | 4365 | 4370 | 4365 | 730 |
| 314 | 20240906 | 132100 | 1346205815 | 4370 | 4370 | 4370 | 4370 | 1 |
| 315 | 20240906 | 132000 | 1346201445 | 4365 | 4370 | 4375 | 4365 | 3231 |
| 316 | 20240906 | 131900 | 1332088235 | 4365 | 4365 | 4365 | 4365 | 0 |
| 317 | 20240906 | 131800 | 1332088235 | 4365 | 4365 | 4365 | 4365 | 404 |
| 318 | 20240906 | 131700 | 1330324775 | 4365 | 4365 | 4365 | 4365 | 177 |
| 319 | 20240906 | 131600 | 1329552170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 320 | 20240906 | 131500 | 1329552170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 321 | 20240906 | 131400 | 1329552170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 322 | 20240906 | 131300 | 1329552170 | 4365 | 4365 | 4365 | 4365 | 0 |
| 323 | 20240906 | 131200 | 1329552170 | 4365 | 4365 | 4365 | 4365 | 1 |
| 324 | 20240906 | 131100 | 1329547805 | 4365 | 4365 | 4365 | 4365 | 0 |
| 325 | 20240906 | 131000 | 1329547805 | 4365 | 4365 | 4365 | 4365 | 549 |
| 326 | 20240906 | 130900 | 1327151420 | 4365 | 4365 | 4365 | 4365 | 0 |
| 327 | 20240906 | 130800 | 1327151420 | 4365 | 4365 | 4365 | 4365 | 0 |
| 328 | 20240906 | 130700 | 1327151420 | 4365 | 4380 | 4380 | 4365 | 3706 |
| 329 | 20240906 | 130600 | 1310957670 | 4380 | 4380 | 4380 | 4380 | 0 |
| 330 | 20240906 | 130500 | 1310957670 | 4380 | 4380 | 4380 | 4380 | 1131 |
| 331 | 20240906 | 130400 | 1306003890 | 4385 | 4385 | 4385 | 4385 | 1000 |
| 332 | 20240906 | 130300 | 1301618890 | 4390 | 4390 | 4390 | 4390 | 1 |
| 333 | 20240906 | 130200 | 1301614500 | 4385 | 4385 | 4385 | 4385 | 132 |
| 334 | 20240906 | 130100 | 1301035680 | 4385 | 4380 | 4385 | 4380 | 968 |
| 335 | 20240906 | 130000 | 1296791495 | 4380 | 4380 | 4380 | 4380 | 469 |
| 336 | 20240906 | 125900 | 1294737275 | 4380 | 4380 | 4380 | 4380 | 500 |
| 337 | 20240906 | 125800 | 1292547275 | 4380 | 4380 | 4380 | 4380 | 50 |
| 338 | 20240906 | 125700 | 1292328275 | 4370 | 4370 | 4370 | 4370 | 0 |
| 339 | 20240906 | 125600 | 1292328275 | 4370 | 4380 | 4380 | 4370 | 693 |
| 340 | 20240906 | 125500 | 1289297145 | 4380 | 4380 | 4380 | 4380 | 16 |
| 341 | 20240906 | 125400 | 1289227065 | 4380 | 4380 | 4380 | 4380 | 1 |
| 342 | 20240906 | 125300 | 1289222685 | 4380 | 4380 | 4380 | 4380 | 289 |
| 343 | 20240906 | 125200 | 1287956865 | 4375 | 4375 | 4375 | 4375 | 20 |
| 344 | 20240906 | 125100 | 1287869365 | 4375 | 4375 | 4375 | 4375 | 574 |
| 345 | 20240906 | 125000 | 1285358115 | 4365 | 4365 | 4365 | 4365 | 625 |
| 346 | 20240906 | 124900 | 1282629990 | 4365 | 4375 | 4385 | 4365 | 1061 |
| 347 | 20240906 | 124800 | 1277985035 | 4370 | 4355 | 4370 | 4355 | 1657 |
| 348 | 20240906 | 124700 | 1270752760 | 4345 | 4345 | 4345 | 4345 | 0 |
| 349 | 20240906 | 124600 | 1270752760 | 4345 | 4345 | 4345 | 4345 | 3701 |
| 350 | 20240906 | 124500 | 1254671915 | 4355 | 4355 | 4355 | 4355 | 1299 |
| 351 | 20240906 | 124400 | 1249014770 | 4360 | 4360 | 4360 | 4360 | 0 |
| 352 | 20240906 | 124300 | 1249014770 | 4360 | 4360 | 4370 | 4360 | 2822 |
| 353 | 20240906 | 124200 | 1236710840 | 4370 | 4370 | 4370 | 4370 | 1 |
| 354 | 20240906 | 124100 | 1236706470 | 4370 | 4370 | 4370 | 4370 | 147 |
| 355 | 20240906 | 124000 | 1236064080 | 4360 | 4360 | 4360 | 4360 | 178 |
| 356 | 20240906 | 123900 | 1235288000 | 4350 | 4350 | 4350 | 4350 | 1088 |
| 357 | 20240906 | 123800 | 1230555200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 358 | 20240906 | 123700 | 1230555200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 359 | 20240906 | 123600 | 1230555200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 360 | 20240906 | 123500 | 1230555200 | 4350 | 4350 | 4350 | 4350 | 0 |
| 361 | 20240906 | 123400 | 1230555200 | 4350 | 4360 | 4360 | 4350 | 1148 |
| 362 | 20240906 | 123300 | 1225552865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 363 | 20240906 | 123200 | 1225552865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 364 | 20240906 | 123100 | 1225552865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 365 | 20240906 | 123000 | 1225552865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 366 | 20240906 | 122900 | 1225552865 | 4370 | 4370 | 4370 | 4370 | 0 |
| 367 | 20240906 | 122800 | 1225552865 | 4370 | 4380 | 4380 | 4370 | 840 |
| 368 | 20240906 | 122700 | 1221882055 | 4380 | 4375 | 4380 | 4375 | 507 |
| 369 | 20240906 | 122600 | 1219661400 | 4380 | 4375 | 4380 | 4365 | 181 |
| 370 | 20240906 | 122500 | 1218871300 | 4380 | 4380 | 4380 | 4380 | 0 |
| 371 | 20240906 | 122400 | 1218871300 | 4380 | 4380 | 4380 | 4380 | 1 |
| 372 | 20240906 | 122300 | 1218866920 | 4365 | 4365 | 4365 | 4365 | 372 |
| 373 | 20240906 | 122200 | 1217243140 | 4375 | 4360 | 4375 | 4360 | 9001 |
| 374 | 20240906 | 122100 | 1177901660 | 4360 | 4360 | 4360 | 4360 | 130 |
| 375 | 20240906 | 122000 | 1177334860 | 4360 | 4355 | 4360 | 4355 | 2 |
| 376 | 20240906 | 121900 | 1177326145 | 4350 | 4345 | 4350 | 4345 | 3368 |
| 377 | 20240906 | 121800 | 1162686310 | 4345 | 4345 | 4345 | 4345 | 198 |
| 378 | 20240906 | 121700 | 1161826000 | 4345 | 4345 | 4345 | 4345 | 0 |
| 379 | 20240906 | 121600 | 1161826000 | 4345 | 4345 | 4345 | 4345 | 0 |
| 380 | 20240906 | 121500 | 1161826000 | 4345 | 4345 | 4345 | 4345 | 1 |
| 381 | 20240906 | 121400 | 1161821655 | 4335 | 4335 | 4335 | 4335 | 398 |
| 382 | 20240906 | 121300 | 1160096325 | 4345 | 4335 | 4345 | 4335 | 2 |
| 383 | 20240906 | 121200 | 1160087645 | 4345 | 4345 | 4345 | 4345 | 0 |
| 384 | 20240906 | 121100 | 1160087645 | 4345 | 4345 | 4345 | 4345 | 0 |
| 385 | 20240906 | 121000 | 1160087645 | 4345 | 4345 | 4345 | 4345 | 1 |
| 386 | 20240906 | 120900 | 1160083300 | 4335 | 4335 | 4335 | 4335 | 0 |
| 387 | 20240906 | 120800 | 1160083300 | 4335 | 4335 | 4335 | 4335 | 0 |
| 388 | 20240906 | 120700 | 1160083300 | 4335 | 4335 | 4335 | 4335 | 900 |
| 389 | 20240906 | 120600 | 1156181800 | 4350 | 4350 | 4350 | 4350 | 0 |
| 390 | 20240906 | 120500 | 1156181800 | 4350 | 4350 | 4350 | 4350 | 2 |
| 391 | 20240906 | 120400 | 1156173100 | 4350 | 4350 | 4350 | 4350 | 2 |
| 392 | 20240906 | 120300 | 1156164400 | 4350 | 4350 | 4350 | 4350 | 1 |
| 393 | 20240906 | 120200 | 1156160050 | 4330 | 4330 | 4330 | 4330 | 0 |
| 394 | 20240906 | 120100 | 1156160050 | 4330 | 4330 | 4330 | 4330 | 0 |
| 395 | 20240906 | 120000 | 1156160050 | 4330 | 4330 | 4330 | 4330 | 0 |
| 396 | 20240906 | 115900 | 1156160050 | 4330 | 4330 | 4335 | 4330 | 2215 |
| 397 | 20240906 | 115800 | 1146566955 | 4335 | 4335 | 4335 | 4335 | 0 |
| 398 | 20240906 | 115700 | 1146566955 | 4335 | 4335 | 4335 | 4335 | 0 |
| 399 | 20240906 | 115600 | 1146566955 | 4335 | 4330 | 4335 | 4330 | 1001 |
| 400 | 20240906 | 115500 | 1142227625 | 4330 | 4330 | 4330 | 4330 | 0 |
| 401 | 20240906 | 115400 | 1142227625 | 4330 | 4335 | 4335 | 4330 | 4600 |
| 402 | 20240906 | 115300 | 1122304435 | 4335 | 4335 | 4335 | 4335 | 0 |
| 403 | 20240906 | 115200 | 1122304435 | 4335 | 4330 | 4335 | 4330 | 1206 |
| 404 | 20240906 | 115100 | 1117078730 | 4330 | 4330 | 4330 | 4330 | 0 |
| 405 | 20240906 | 115000 | 1117078730 | 4330 | 4330 | 4330 | 4330 | 0 |
| 406 | 20240906 | 114900 | 1117078730 | 4330 | 4330 | 4330 | 4330 | 1298 |
| 407 | 20240906 | 114800 | 1111458390 | 4330 | 4330 | 4330 | 4330 | 0 |
| 408 | 20240906 | 114700 | 1111458390 | 4330 | 4335 | 4335 | 4330 | 829 |
| 409 | 20240906 | 114600 | 1107868325 | 4335 | 4335 | 4335 | 4335 | 1 |
| 410 | 20240906 | 114500 | 1107863990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 411 | 20240906 | 114400 | 1107863990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 412 | 20240906 | 114300 | 1107863990 | 4340 | 4340 | 4340 | 4340 | 0 |
| 413 | 20240906 | 114200 | 1107863990 | 4340 | 4340 | 4340 | 4340 | 428 |
| 414 | 20240906 | 114100 | 1106006470 | 4350 | 4350 | 4350 | 4350 | 0 |
| 415 | 20240906 | 114000 | 1106006470 | 4350 | 4350 | 4350 | 4350 | 3 |
| 416 | 20240906 | 113900 | 1105993420 | 4360 | 4360 | 4360 | 4360 | 12 |
| 417 | 20240906 | 113800 | 1105941100 | 4340 | 4355 | 4355 | 4340 | 4250 |
| 418 | 20240906 | 113700 | 1087453690 | 4360 | 4360 | 4360 | 4360 | 2 |
| 419 | 20240906 | 113600 | 1087444970 | 4350 | 4330 | 4350 | 4330 | 1331 |
| 420 | 20240906 | 113500 | 1081669720 | 4335 | 4335 | 4335 | 4335 | 1500 |
| 421 | 20240906 | 113400 | 1075167220 | 4345 | 4345 | 4345 | 4345 | 27 |
| 422 | 20240906 | 113300 | 1075049905 | 4340 | 4340 | 4340 | 4340 | 0 |
| 423 | 20240906 | 113200 | 1075049905 | 4340 | 4340 | 4340 | 4340 | 500 |
| 424 | 20240906 | 113100 | 1072879905 | 4340 | 4345 | 4350 | 4340 | 1688 |
| 425 | 20240906 | 113000 | 1065543150 | 4345 | 4345 | 4345 | 4335 | 1528 |
| 426 | 20240906 | 112900 | 1058904130 | 4340 | 4320 | 4340 | 4320 | 2541 |
| 427 | 20240906 | 112800 | 1047887555 | 4310 | 4320 | 4320 | 4310 | 1001 |
| 428 | 20240906 | 112700 | 1043573235 | 4310 | 4310 | 4310 | 4310 | 0 |
| 429 | 20240906 | 112600 | 1043573235 | 4310 | 4310 | 4310 | 4310 | 2 |
| 430 | 20240906 | 112500 | 1043564615 | 4320 | 4320 | 4320 | 4320 | 16 |
| 431 | 20240906 | 112400 | 1043495495 | 4325 | 4315 | 4325 | 4315 | 801 |
| 432 | 20240906 | 112300 | 1040039170 | 4325 | 4335 | 4335 | 4325 | 387 |
| 433 | 20240906 | 112200 | 1038365355 | 4325 | 4325 | 4325 | 4325 | 794 |
| 434 | 20240906 | 112100 | 1034931305 | 4320 | 4320 | 4320 | 4320 | 469 |
| 435 | 20240906 | 112000 | 1032905225 | 4320 | 4315 | 4320 | 4315 | 974 |
| 436 | 20240906 | 111900 | 1028698545 | 4305 | 4305 | 4305 | 4305 | 160 |
| 437 | 20240906 | 111800 | 1028009745 | 4300 | 4295 | 4300 | 4295 | 302 |
| 438 | 20240906 | 111700 | 1026712140 | 4295 | 4290 | 4295 | 4290 | 587 |
| 439 | 20240906 | 111600 | 1024192955 | 4285 | 4285 | 4285 | 4285 | 0 |
| 440 | 20240906 | 111500 | 1024192955 | 4285 | 4285 | 4285 | 4285 | 2 |
| 441 | 20240906 | 111400 | 1024184385 | 4285 | 4285 | 4285 | 4285 | 992 |
| 442 | 20240906 | 111300 | 1019933665 | 4285 | 4285 | 4285 | 4285 | 531 |
| 443 | 20240906 | 111200 | 1017658330 | 4290 | 4300 | 4300 | 4290 | 8067 |
| 444 | 20240906 | 111100 | 983005385 | 4305 | 4305 | 4305 | 4305 | 2 |
| 445 | 20240906 | 111000 | 982996775 | 4305 | 4305 | 4305 | 4305 | 18 |
| 446 | 20240906 | 110900 | 982919285 | 4305 | 4305 | 4305 | 4305 | 437 |
| 447 | 20240906 | 110800 | 981038000 | 4305 | 4305 | 4305 | 4305 | 387 |
| 448 | 20240906 | 110700 | 979371965 | 4305 | 4305 | 4305 | 4305 | 108 |
| 449 | 20240906 | 110600 | 978907025 | 4305 | 4305 | 4305 | 4305 | 10 |
| 450 | 20240906 | 110500 | 978863975 | 4310 | 4310 | 4310 | 4310 | 0 |
| 451 | 20240906 | 110400 | 978863975 | 4310 | 4300 | 4310 | 4300 | 201 |
| 452 | 20240906 | 110300 | 977998675 | 4310 | 4295 | 4310 | 4295 | 600 |
| 453 | 20240906 | 110200 | 975420175 | 4275 | 4275 | 4275 | 4275 | 0 |
| 454 | 20240906 | 110100 | 975420175 | 4275 | 4275 | 4275 | 4275 | 1444 |
| 455 | 20240906 | 110000 | 969247075 | 4270 | 4270 | 4270 | 4270 | 852 |
| 456 | 20240906 | 105900 | 965609035 | 4270 | 4270 | 4270 | 4270 | 2148 |
| 457 | 20240906 | 105800 | 956437075 | 4265 | 4270 | 4270 | 4265 | 3000 |
| 458 | 20240906 | 105700 | 943642070 | 4270 | 4270 | 4270 | 4270 | 2 |
| 459 | 20240906 | 105600 | 943633530 | 4275 | 4285 | 4285 | 4275 | 6335 |
| 460 | 20240906 | 105500 | 916522735 | 4280 | 4285 | 4285 | 4280 | 2258 |
| 461 | 20240906 | 105400 | 906848980 | 4295 | 4285 | 4295 | 4285 | 344 |
| 462 | 20240906 | 105300 | 905373470 | 4290 | 4290 | 4290 | 4290 | 4 |
| 463 | 20240906 | 105200 | 905356310 | 4295 | 4295 | 4295 | 4295 | 0 |
| 464 | 20240906 | 105100 | 905356310 | 4295 | 4295 | 4295 | 4295 | 0 |
| 465 | 20240906 | 105000 | 905356310 | 4295 | 4295 | 4295 | 4295 | 1 |
| 466 | 20240906 | 104900 | 905352015 | 4290 | 4290 | 4290 | 4290 | 212 |
| 467 | 20240906 | 104800 | 904442535 | 4280 | 4280 | 4280 | 4280 | 0 |
| 468 | 20240906 | 104700 | 904442535 | 4280 | 4280 | 4280 | 4280 | 0 |
| 469 | 20240906 | 104600 | 904442535 | 4280 | 4280 | 4280 | 4280 | 0 |
| 470 | 20240906 | 104500 | 904442535 | 4280 | 4280 | 4280 | 4280 | 0 |
| 471 | 20240906 | 104400 | 904442535 | 4280 | 4285 | 4285 | 4280 | 1273 |
| 472 | 20240906 | 104300 | 898988050 | 4295 | 4295 | 4295 | 4295 | 0 |
| 473 | 20240906 | 104200 | 898988050 | 4295 | 4295 | 4295 | 4295 | 130 |
| 474 | 20240906 | 104100 | 898429700 | 4290 | 4290 | 4290 | 4290 | 0 |
| 475 | 20240906 | 104000 | 898429700 | 4290 | 4285 | 4290 | 4285 | 631 |
| 476 | 20240906 | 103900 | 895725830 | 4280 | 4280 | 4280 | 4280 | 1 |
| 477 | 20240906 | 103800 | 895721550 | 4280 | 4280 | 4280 | 4280 | 0 |
| 478 | 20240906 | 103700 | 895721550 | 4280 | 4280 | 4280 | 4280 | 0 |
| 479 | 20240906 | 103600 | 895721550 | 4280 | 4280 | 4280 | 4280 | 0 |
| 480 | 20240906 | 103500 | 895721550 | 4280 | 4285 | 4285 | 4280 | 201 |
| 481 | 20240906 | 103400 | 894861265 | 4280 | 4280 | 4280 | 4280 | 0 |
| 482 | 20240906 | 103300 | 894861265 | 4280 | 4280 | 4280 | 4280 | 0 |
| 483 | 20240906 | 103200 | 894861265 | 4280 | 4280 | 4280 | 4280 | 0 |
| 484 | 20240906 | 103100 | 894861265 | 4280 | 4280 | 4280 | 4280 | 0 |
| 485 | 20240906 | 103000 | 894861265 | 4280 | 4300 | 4300 | 4280 | 5478 |
| 486 | 20240906 | 102900 | 871360625 | 4310 | 4310 | 4315 | 4310 | 1295 |
| 487 | 20240906 | 102800 | 865779170 | 4310 | 4300 | 4310 | 4300 | 1603 |
| 488 | 20240906 | 102700 | 858874550 | 4300 | 4285 | 4300 | 4280 | 2494 |
| 489 | 20240906 | 102600 | 848174245 | 4285 | 4275 | 4285 | 4275 | 48 |
| 490 | 20240906 | 102500 | 847969025 | 4275 | 4275 | 4275 | 4275 | 876 |
| 491 | 20240906 | 102400 | 844224125 | 4285 | 4285 | 4285 | 4285 | 108 |
| 492 | 20240906 | 102300 | 843761345 | 4275 | 4290 | 4290 | 4275 | 107 |
| 493 | 20240906 | 102200 | 843302360 | 4265 | 4265 | 4265 | 4265 | 0 |
| 494 | 20240906 | 102100 | 843302360 | 4265 | 4265 | 4265 | 4265 | 0 |
| 495 | 20240906 | 102000 | 843302360 | 4265 | 4260 | 4265 | 4260 | 746 |
| 496 | 20240906 | 101900 | 840121720 | 4255 | 4245 | 4255 | 4245 | 1651 |
| 497 | 20240906 | 101800 | 833097145 | 4245 | 4235 | 4245 | 4235 | 377 |
| 498 | 20240906 | 101700 | 831497490 | 4235 | 4230 | 4235 | 4230 | 2541 |
| 499 | 20240906 | 101600 | 820743785 | 4230 | 4235 | 4235 | 4230 | 5019 |
| 500 | 20240906 | 101500 | 799513365 | 4235 | 4250 | 4250 | 4235 | 7351 |
| 501 | 20240906 | 101400 | 768367330 | 4245 | 4245 | 4245 | 4245 | 0 |
| 502 | 20240906 | 101300 | 768367330 | 4245 | 4245 | 4245 | 4245 | 0 |
| 503 | 20240906 | 101200 | 768367330 | 4245 | 4245 | 4245 | 4245 | 2605 |
| 504 | 20240906 | 101100 | 757309105 | 4245 | 4245 | 4245 | 4245 | 1845 |
| 505 | 20240906 | 101000 | 749477080 | 4245 | 4240 | 4245 | 4235 | 1821 |
| 506 | 20240906 | 100900 | 741748905 | 4235 | 4235 | 4235 | 4235 | 153 |
| 507 | 20240906 | 100800 | 741100950 | 4235 | 4235 | 4235 | 4235 | 4681 |
| 508 | 20240906 | 100700 | 721276915 | 4235 | 4240 | 4240 | 4235 | 1384 |
| 509 | 20240906 | 100600 | 715409650 | 4240 | 4235 | 4240 | 4235 | 1203 |
| 510 | 20240906 | 100500 | 710314300 | 4235 | 4245 | 4255 | 4235 | 6518 |
| 511 | 20240906 | 100400 | 682657680 | 4255 | 4255 | 4255 | 4250 | 1581 |
| 512 | 20240906 | 100300 | 675935925 | 4255 | 4265 | 4265 | 4255 | 2928 |
| 513 | 20240906 | 100200 | 663463935 | 4265 | 4260 | 4265 | 4260 | 502 |
| 514 | 20240906 | 100100 | 661324120 | 4265 | 4280 | 4280 | 4265 | 650 |
| 515 | 20240906 | 100000 | 658551660 | 4250 | 4255 | 4255 | 4250 | 3000 |
| 516 | 20240906 | 095900 | 645799160 | 4255 | 4260 | 4265 | 4250 | 8118 |
| 517 | 20240906 | 095800 | 611246455 | 4265 | 4270 | 4285 | 4265 | 6577 |
| 518 | 20240906 | 095700 | 583135730 | 4270 | 4275 | 4275 | 4270 | 4000 |
| 519 | 20240906 | 095600 | 566051940 | 4285 | 4285 | 4285 | 4285 | 500 |
| 520 | 20240906 | 095500 | 563909440 | 4265 | 4265 | 4265 | 4265 | 350 |
| 521 | 20240906 | 095400 | 562416690 | 4270 | 4265 | 4270 | 4265 | 2630 |
| 522 | 20240906 | 095300 | 551198045 | 4260 | 4260 | 4260 | 4260 | 1 |
| 523 | 20240906 | 095200 | 551193785 | 4260 | 4260 | 4260 | 4260 | 0 |
| 524 | 20240906 | 095100 | 551193785 | 4260 | 4260 | 4260 | 4260 | 2 |
| 525 | 20240906 | 095000 | 551185265 | 4260 | 4250 | 4260 | 4250 | 58 |
| 526 | 20240906 | 094900 | 550938635 | 4250 | 4265 | 4265 | 4245 | 7562 |
| 527 | 20240906 | 094800 | 518744065 | 4265 | 4285 | 4285 | 4265 | 11895 |
| 528 | 20240906 | 094700 | 467954455 | 4285 | 4285 | 4285 | 4285 | 568 |
| 529 | 20240906 | 094600 | 465520575 | 4280 | 4280 | 4280 | 4280 | 2194 |
| 530 | 20240906 | 094500 | 456130255 | 4270 | 4260 | 4270 | 4260 | 275 |
| 531 | 20240906 | 094400 | 454957705 | 4285 | 4270 | 4285 | 4270 | 1237 |
| 532 | 20240906 | 094300 | 449675130 | 4245 | 4245 | 4245 | 4245 | 0 |
| 533 | 20240906 | 094200 | 449675130 | 4245 | 4240 | 4245 | 4240 | 10956 |
| 534 | 20240906 | 094100 | 403168655 | 4235 | 4235 | 4235 | 4235 | 30 |
| 535 | 20240906 | 094000 | 403041605 | 4235 | 4270 | 4270 | 4235 | 6427 |
| 536 | 20240906 | 093900 | 375760805 | 4270 | 4270 | 4270 | 4270 | 940 |
| 537 | 20240906 | 093800 | 371747005 | 4270 | 4270 | 4270 | 4270 | 2 |
| 538 | 20240906 | 093700 | 371738465 | 4270 | 4280 | 4280 | 4245 | 5012 |
| 539 | 20240906 | 093600 | 350444500 | 4260 | 4260 | 4260 | 4260 | 924 |
| 540 | 20240906 | 093500 | 346508260 | 4255 | 4255 | 4255 | 4240 | 5615 |
| 541 | 20240906 | 093400 | 322677530 | 4255 | 4255 | 4255 | 4255 | 2848 |
| 542 | 20240906 | 093300 | 310559290 | 4260 | 4265 | 4265 | 4255 | 2340 |
| 543 | 20240906 | 093200 | 300594440 | 4265 | 4285 | 4285 | 4265 | 4704 |
| 544 | 20240906 | 093100 | 280496010 | 4290 | 4295 | 4295 | 4290 | 1244 |
| 545 | 20240906 | 093000 | 275157525 | 4300 | 4300 | 4300 | 4300 | 2 |
| 546 | 20240906 | 092900 | 275148925 | 4300 | 4300 | 4300 | 4300 | 53 |
| 547 | 20240906 | 092800 | 274921025 | 4300 | 4320 | 4320 | 4300 | 6536 |
| 548 | 20240906 | 092700 | 246780820 | 4325 | 4325 | 4325 | 4325 | 0 |
| 549 | 20240906 | 092600 | 246780820 | 4325 | 4325 | 4325 | 4325 | 803 |
| 550 | 20240906 | 092500 | 243307845 | 4325 | 4325 | 4325 | 4325 | 322 |
| 551 | 20240906 | 092400 | 241915195 | 4325 | 4325 | 4325 | 4325 | 810 |
| 552 | 20240906 | 092300 | 238411945 | 4325 | 4340 | 4340 | 4325 | 11672 |
| 553 | 20240906 | 092200 | 187774875 | 4365 | 4365 | 4365 | 4365 | 34 |
| 554 | 20240906 | 092100 | 187626465 | 4365 | 4340 | 4365 | 4330 | 1125 |
| 555 | 20240906 | 092000 | 182738205 | 4330 | 4330 | 4330 | 4330 | 2 |
| 556 | 20240906 | 091900 | 182729545 | 4325 | 4320 | 4325 | 4320 | 599 |
| 557 | 20240906 | 091800 | 180141020 | 4315 | 4315 | 4315 | 4315 | 900 |
| 558 | 20240906 | 091700 | 176257520 | 4315 | 4340 | 4340 | 4315 | 6726 |
| 559 | 20240906 | 091600 | 147194500 | 4325 | 4325 | 4325 | 4325 | 3 |
| 560 | 20240906 | 091500 | 147181525 | 4320 | 4340 | 4350 | 4310 | 7467 |
| 561 | 20240906 | 091400 | 114891810 | 4420 | 4310 | 4420 | 4310 | 4698 |
| 562 | 20240906 | 091300 | 94347825 | 4305 | 4315 | 4320 | 4305 | 2688 |
| 563 | 20240906 | 091200 | 82749350 | 4310 | 4315 | 4320 | 4310 | 1101 |
| 564 | 20240906 | 091100 | 77999345 | 4315 | 4320 | 4320 | 4315 | 992 |
| 565 | 20240906 | 091000 | 73718850 | 4320 | 4325 | 4330 | 4320 | 1647 |
| 566 | 20240906 | 090900 | 66600250 | 4325 | 4340 | 4340 | 4325 | 484 |
| 567 | 20240906 | 090800 | 64504945 | 4320 | 4315 | 4320 | 4310 | 3354 |
| 568 | 20240906 | 090700 | 50028955 | 4315 | 4325 | 4325 | 4315 | 839 |
| 569 | 20240906 | 090600 | 46408405 | 4325 | 4355 | 4355 | 4325 | 2758 |
| 570 | 20240906 | 090500 | 34428400 | 4355 | 4370 | 4370 | 4355 | 3950 |
| 571 | 20240906 | 090400 | 17212975 | 4370 | 4375 | 4375 | 4370 | 53 |
| 572 | 20240906 | 090300 | 16981355 | 4375 | 4375 | 4375 | 4370 | 194 |
| 573 | 20240906 | 090200 | 16132640 | 4370 | 4380 | 4380 | 4370 | 167 |
| 574 | 20240906 | 090100 | 15402105 | 4385 | 4385 | 4385 | 4385 | 109 |
| 575 | 20240906 | 090000 | 14924140 | 4375 | 4420 | 4420 | 4375 | 3382 |