30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240902 | 191000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 3 | 20240902 | 190900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 4 | 20240902 | 190800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 5 | 20240902 | 190700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 6 | 20240902 | 190600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 7 | 20240902 | 190500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 8 | 20240902 | 190400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 9 | 20240902 | 190300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 10 | 20240902 | 190200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 11 | 20240902 | 190100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 12 | 20240902 | 190000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 13 | 20240902 | 185900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 14 | 20240902 | 185800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 15 | 20240902 | 185700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 16 | 20240902 | 185600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 17 | 20240902 | 185500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 18 | 20240902 | 185400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 19 | 20240902 | 185300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 20 | 20240902 | 185200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 21 | 20240902 | 185100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 22 | 20240902 | 185000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 23 | 20240902 | 184900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 24 | 20240902 | 184800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 25 | 20240902 | 184700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 26 | 20240902 | 184600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 27 | 20240902 | 184500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 28 | 20240902 | 184400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 29 | 20240902 | 184300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 30 | 20240902 | 184200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 31 | 20240902 | 184100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 32 | 20240902 | 184000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 33 | 20240902 | 183900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 34 | 20240902 | 183800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 35 | 20240902 | 183700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 36 | 20240902 | 183600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 37 | 20240902 | 183500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 38 | 20240902 | 183400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 39 | 20240902 | 183300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 40 | 20240902 | 183200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 41 | 20240902 | 183100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 42 | 20240902 | 183000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 43 | 20240902 | 182900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 44 | 20240902 | 182800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 45 | 20240902 | 182700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 46 | 20240902 | 182600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 47 | 20240902 | 182500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 48 | 20240902 | 182400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 49 | 20240902 | 182300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 50 | 20240902 | 182200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 51 | 20240902 | 182100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 52 | 20240902 | 182000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 53 | 20240902 | 181900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 54 | 20240902 | 181800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 55 | 20240902 | 181700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 56 | 20240902 | 181600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 57 | 20240902 | 181500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 58 | 20240902 | 181400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 59 | 20240902 | 181300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 60 | 20240902 | 181200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 61 | 20240902 | 181100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 62 | 20240902 | 181000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 63 | 20240902 | 180900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 64 | 20240902 | 180800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 65 | 20240902 | 180700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 66 | 20240902 | 180600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 67 | 20240902 | 180500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 68 | 20240902 | 180400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 69 | 20240902 | 180300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 70 | 20240902 | 180200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 71 | 20240902 | 180100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 72 | 20240902 | 180000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 73 | 20240902 | 175900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 74 | 20240902 | 175800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 75 | 20240902 | 175700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 76 | 20240902 | 175600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 77 | 20240902 | 175500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 78 | 20240902 | 175400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 79 | 20240902 | 175300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 80 | 20240902 | 175200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 81 | 20240902 | 175100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 82 | 20240902 | 175000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 83 | 20240902 | 174900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 84 | 20240902 | 174800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 85 | 20240902 | 174700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 86 | 20240902 | 174600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 87 | 20240902 | 174500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 88 | 20240902 | 174400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 89 | 20240902 | 174300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 90 | 20240902 | 174200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 91 | 20240902 | 174100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 92 | 20240902 | 174000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 93 | 20240902 | 173900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 94 | 20240902 | 173800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 95 | 20240902 | 173700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 96 | 20240902 | 173600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 97 | 20240902 | 173500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 98 | 20240902 | 173400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 99 | 20240902 | 173300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 100 | 20240902 | 173200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 101 | 20240902 | 173100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 102 | 20240902 | 173000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 103 | 20240902 | 172900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 104 | 20240902 | 172800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 105 | 20240902 | 172700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 106 | 20240902 | 172600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 107 | 20240902 | 172500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 108 | 20240902 | 172400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 109 | 20240902 | 172300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 110 | 20240902 | 172200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 111 | 20240902 | 172100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 112 | 20240902 | 172000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 113 | 20240902 | 171900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 114 | 20240902 | 171800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 115 | 20240902 | 171700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 116 | 20240902 | 171600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 117 | 20240902 | 171500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 118 | 20240902 | 171400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 119 | 20240902 | 171300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 120 | 20240902 | 171200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 121 | 20240902 | 171100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 122 | 20240902 | 171000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 123 | 20240902 | 170900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 124 | 20240902 | 170800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 125 | 20240902 | 170700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 126 | 20240902 | 170600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 127 | 20240902 | 170500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 128 | 20240902 | 170400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 129 | 20240902 | 170300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 130 | 20240902 | 170200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 131 | 20240902 | 170100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 132 | 20240902 | 170000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 133 | 20240902 | 165900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 134 | 20240902 | 165800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 135 | 20240902 | 165700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 136 | 20240902 | 165600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 137 | 20240902 | 165500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 138 | 20240902 | 165400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 139 | 20240902 | 165300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 140 | 20240902 | 165200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 141 | 20240902 | 165100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 142 | 20240902 | 165000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 143 | 20240902 | 164900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 144 | 20240902 | 164800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 145 | 20240902 | 164700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 146 | 20240902 | 164600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 147 | 20240902 | 164500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 148 | 20240902 | 164400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 149 | 20240902 | 164300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 150 | 20240902 | 164200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 151 | 20240902 | 164100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 152 | 20240902 | 164000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 153 | 20240902 | 163900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 154 | 20240902 | 163800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 155 | 20240902 | 163700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 156 | 20240902 | 163600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 157 | 20240902 | 163500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 158 | 20240902 | 163400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 159 | 20240902 | 163300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 160 | 20240902 | 163200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 161 | 20240902 | 163100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 162 | 20240902 | 163000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 163 | 20240902 | 162900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 164 | 20240902 | 162800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 165 | 20240902 | 162700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 166 | 20240902 | 162600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 167 | 20240902 | 162500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 168 | 20240902 | 162400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 169 | 20240902 | 162300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 170 | 20240902 | 162200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 171 | 20240902 | 162100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 172 | 20240902 | 162000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 173 | 20240902 | 161900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 174 | 20240902 | 161800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 175 | 20240902 | 161700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 176 | 20240902 | 161600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 177 | 20240902 | 161500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 178 | 20240902 | 161400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 179 | 20240902 | 161300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 180 | 20240902 | 161200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 181 | 20240902 | 161100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 182 | 20240902 | 161000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 183 | 20240902 | 160900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 184 | 20240902 | 160800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 185 | 20240902 | 160700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 186 | 20240902 | 160600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 187 | 20240902 | 160500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 188 | 20240902 | 160400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 189 | 20240902 | 160300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 190 | 20240902 | 160200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 191 | 20240902 | 160100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 192 | 20240902 | 160000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 193 | 20240902 | 155900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 194 | 20240902 | 155800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 195 | 20240902 | 155700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 196 | 20240902 | 155600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 197 | 20240902 | 155500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 198 | 20240902 | 155400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 199 | 20240902 | 155300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 200 | 20240902 | 155200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 201 | 20240902 | 155100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 202 | 20240902 | 155000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 203 | 20240902 | 154900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 204 | 20240902 | 154800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 205 | 20240902 | 154700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 206 | 20240902 | 154600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 207 | 20240902 | 154500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 208 | 20240902 | 154400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 209 | 20240902 | 154300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 210 | 20240902 | 154200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 211 | 20240902 | 154100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 212 | 20240902 | 154000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 213 | 20240902 | 153900 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 214 | 20240902 | 153800 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 215 | 20240902 | 153700 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 216 | 20240902 | 153600 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 217 | 20240902 | 153500 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 218 | 20240902 | 153400 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 219 | 20240902 | 153300 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 220 | 20240902 | 153200 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 221 | 20240902 | 153100 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 0 |
| 222 | 20240902 | 153000 | 2447070505 | 3560 | 3560 | 3560 | 3560 | 5110 |
| 223 | 20240902 | 152900 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 224 | 20240902 | 152800 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 225 | 20240902 | 152700 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 226 | 20240902 | 152600 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 227 | 20240902 | 152500 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 228 | 20240902 | 152400 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 229 | 20240902 | 152300 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 230 | 20240902 | 152200 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 231 | 20240902 | 152100 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 232 | 20240902 | 152000 | 2428878905 | 3560 | 3560 | 3560 | 3560 | 0 |
| 233 | 20240902 | 151900 | 2428878905 | 3560 | 3560 | 3560 | 3555 | 192 |
| 234 | 20240902 | 151800 | 2428195390 | 3560 | 3560 | 3560 | 3560 | 589 |
| 235 | 20240902 | 151700 | 2426098550 | 3560 | 3560 | 3560 | 3560 | 0 |
| 236 | 20240902 | 151600 | 2426098550 | 3560 | 3560 | 3560 | 3560 | 534 |
| 237 | 20240902 | 151500 | 2424197510 | 3570 | 3570 | 3570 | 3570 | 0 |
| 238 | 20240902 | 151400 | 2424197510 | 3570 | 3560 | 3570 | 3560 | 357 |
| 239 | 20240902 | 151300 | 2422926580 | 3560 | 3560 | 3560 | 3555 | 830 |
| 240 | 20240902 | 151200 | 2419974030 | 3570 | 3560 | 3570 | 3560 | 637 |
| 241 | 20240902 | 151100 | 2417701300 | 3565 | 3570 | 3570 | 3565 | 848 |
| 242 | 20240902 | 151000 | 2414678140 | 3570 | 3570 | 3570 | 3570 | 829 |
| 243 | 20240902 | 150900 | 2411718610 | 3570 | 3575 | 3575 | 3570 | 171 |
| 244 | 20240902 | 150800 | 2411108135 | 3570 | 3570 | 3570 | 3570 | 100 |
| 245 | 20240902 | 150700 | 2410751135 | 3570 | 3570 | 3570 | 3570 | 562 |
| 246 | 20240902 | 150600 | 2408744795 | 3570 | 3565 | 3570 | 3565 | 1372 |
| 247 | 20240902 | 150500 | 2403851965 | 3565 | 3575 | 3580 | 3565 | 2429 |
| 248 | 20240902 | 150400 | 2395178230 | 3580 | 3580 | 3580 | 3580 | 598 |
| 249 | 20240902 | 150300 | 2393037390 | 3575 | 3575 | 3575 | 3575 | 941 |
| 250 | 20240902 | 150200 | 2389673315 | 3575 | 3575 | 3575 | 3575 | 443 |
| 251 | 20240902 | 150100 | 2388089590 | 3565 | 3575 | 3575 | 3565 | 1125 |
| 252 | 20240902 | 150000 | 2384073320 | 3575 | 3570 | 3575 | 3570 | 165 |
| 253 | 20240902 | 145900 | 2383484030 | 3575 | 3575 | 3575 | 3575 | 224 |
| 254 | 20240902 | 145800 | 2382683230 | 3575 | 3575 | 3575 | 3575 | 751 |
| 255 | 20240902 | 145700 | 2379998405 | 3575 | 3570 | 3575 | 3570 | 7066 |
| 256 | 20240902 | 145600 | 2354771965 | 3560 | 3560 | 3560 | 3560 | 1071 |
| 257 | 20240902 | 145500 | 2350959205 | 3560 | 3560 | 3560 | 3560 | 199 |
| 258 | 20240902 | 145400 | 2350250765 | 3560 | 3560 | 3560 | 3560 | 409 |
| 259 | 20240902 | 145300 | 2348794725 | 3560 | 3560 | 3560 | 3560 | 1374 |
| 260 | 20240902 | 145200 | 2343903285 | 3560 | 3565 | 3565 | 3560 | 2393 |
| 261 | 20240902 | 145100 | 2335372990 | 3565 | 3560 | 3565 | 3560 | 227 |
| 262 | 20240902 | 145000 | 2334564285 | 3560 | 3560 | 3560 | 3560 | 0 |
| 263 | 20240902 | 144900 | 2334564285 | 3560 | 3560 | 3560 | 3560 | 30 |
| 264 | 20240902 | 144800 | 2334457485 | 3565 | 3560 | 3565 | 3560 | 125 |
| 265 | 20240902 | 144700 | 2334012110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 266 | 20240902 | 144600 | 2334012110 | 3570 | 3570 | 3570 | 3570 | 0 |
| 267 | 20240902 | 144500 | 2334012110 | 3570 | 3570 | 3570 | 3560 | 214 |
| 268 | 20240902 | 144400 | 2333250210 | 3560 | 3565 | 3570 | 3560 | 1097 |
| 269 | 20240902 | 144300 | 2329341900 | 3560 | 3560 | 3560 | 3560 | 1154 |
| 270 | 20240902 | 144200 | 2325233660 | 3560 | 3560 | 3560 | 3560 | 36 |
| 271 | 20240902 | 144100 | 2325105500 | 3560 | 3560 | 3565 | 3560 | 382 |
| 272 | 20240902 | 144000 | 2323744330 | 3560 | 3565 | 3565 | 3560 | 1256 |
| 273 | 20240902 | 143900 | 2319270470 | 3565 | 3565 | 3565 | 3565 | 56 |
| 274 | 20240902 | 143800 | 2319070830 | 3565 | 3565 | 3565 | 3565 | 0 |
| 275 | 20240902 | 143700 | 2319070830 | 3565 | 3565 | 3565 | 3565 | 10 |
| 276 | 20240902 | 143600 | 2319035180 | 3570 | 3560 | 3570 | 3560 | 65 |
| 277 | 20240902 | 143500 | 2318803770 | 3570 | 3570 | 3570 | 3570 | 16 |
| 278 | 20240902 | 143400 | 2318746650 | 3560 | 3560 | 3570 | 3560 | 344 |
| 279 | 20240902 | 143300 | 2317521990 | 3570 | 3570 | 3570 | 3565 | 269 |
| 280 | 20240902 | 143200 | 2316561735 | 3570 | 3565 | 3570 | 3565 | 72 |
| 281 | 20240902 | 143100 | 2316305035 | 3550 | 3565 | 3565 | 3550 | 703 |
| 282 | 20240902 | 143000 | 2313809340 | 3565 | 3560 | 3565 | 3560 | 1002 |
| 283 | 20240902 | 142900 | 2310242210 | 3560 | 3560 | 3560 | 3560 | 8 |
| 284 | 20240902 | 142800 | 2310213730 | 3560 | 3560 | 3560 | 3560 | 58 |
| 285 | 20240902 | 142700 | 2310007250 | 3550 | 3560 | 3560 | 3550 | 111 |
| 286 | 20240902 | 142600 | 2309612200 | 3560 | 3560 | 3560 | 3560 | 0 |
| 287 | 20240902 | 142500 | 2309612200 | 3560 | 3560 | 3560 | 3560 | 0 |
| 288 | 20240902 | 142400 | 2309612200 | 3560 | 3550 | 3560 | 3545 | 453 |
| 289 | 20240902 | 142300 | 2308005290 | 3550 | 3550 | 3550 | 3550 | 100 |
| 290 | 20240902 | 142200 | 2307650290 | 3560 | 3560 | 3560 | 3560 | 76 |
| 291 | 20240902 | 142100 | 2307379730 | 3550 | 3550 | 3550 | 3550 | 1202 |
| 292 | 20240902 | 142000 | 2303112630 | 3550 | 3550 | 3550 | 3550 | 2833 |
| 293 | 20240902 | 141900 | 2293055480 | 3550 | 3555 | 3555 | 3550 | 167 |
| 294 | 20240902 | 141800 | 2292462530 | 3560 | 3560 | 3560 | 3560 | 6 |
| 295 | 20240902 | 141700 | 2292441170 | 3545 | 3545 | 3545 | 3545 | 0 |
| 296 | 20240902 | 141600 | 2292441170 | 3545 | 3545 | 3545 | 3545 | 346 |
| 297 | 20240902 | 141500 | 2291214600 | 3550 | 3555 | 3555 | 3545 | 585 |
| 298 | 20240902 | 141400 | 2289137865 | 3560 | 3560 | 3560 | 3550 | 157 |
| 299 | 20240902 | 141300 | 2288579280 | 3555 | 3565 | 3565 | 3545 | 6227 |
| 300 | 20240902 | 141200 | 2266460780 | 3565 | 3565 | 3565 | 3565 | 690 |
| 301 | 20240902 | 141100 | 2264000930 | 3575 | 3575 | 3575 | 3570 | 6686 |
| 302 | 20240902 | 141000 | 2240131880 | 3575 | 3575 | 3575 | 3570 | 558 |
| 303 | 20240902 | 140900 | 2238139645 | 3570 | 3575 | 3575 | 3570 | 261 |
| 304 | 20240902 | 140800 | 2237207650 | 3575 | 3580 | 3585 | 3575 | 6911 |
| 305 | 20240902 | 140700 | 2212492075 | 3580 | 3585 | 3585 | 3580 | 2337 |
| 306 | 20240902 | 140600 | 2204125105 | 3585 | 3590 | 3590 | 3585 | 895 |
| 307 | 20240902 | 140500 | 2200915250 | 3595 | 3585 | 3595 | 3585 | 813 |
| 308 | 20240902 | 140400 | 2197992615 | 3585 | 3595 | 3595 | 3585 | 4340 |
| 309 | 20240902 | 140300 | 2182421745 | 3595 | 3600 | 3600 | 3595 | 1671 |
| 310 | 20240902 | 140200 | 2176409845 | 3595 | 3595 | 3595 | 3595 | 35 |
| 311 | 20240902 | 140100 | 2176284020 | 3610 | 3610 | 3610 | 3595 | 589 |
| 312 | 20240902 | 140000 | 2174163190 | 3610 | 3610 | 3610 | 3605 | 129 |
| 313 | 20240902 | 135900 | 2173697515 | 3600 | 3605 | 3615 | 3600 | 7793 |
| 314 | 20240902 | 135800 | 2145595565 | 3605 | 3610 | 3610 | 3605 | 59 |
| 315 | 20240902 | 135700 | 2145382620 | 3610 | 3615 | 3615 | 3610 | 1455 |
| 316 | 20240902 | 135600 | 2140123070 | 3615 | 3600 | 3615 | 3600 | 282 |
| 317 | 20240902 | 135500 | 2139105040 | 3600 | 3600 | 3610 | 3600 | 1660 |
| 318 | 20240902 | 135400 | 2133128690 | 3600 | 3605 | 3605 | 3600 | 1146 |
| 319 | 20240902 | 135300 | 2128998710 | 3615 | 3615 | 3615 | 3610 | 423 |
| 320 | 20240902 | 135200 | 2127470745 | 3610 | 3600 | 3615 | 3600 | 831 |
| 321 | 20240902 | 135100 | 2124470755 | 3600 | 3615 | 3615 | 3600 | 720 |
| 322 | 20240902 | 135000 | 2121878405 | 3615 | 3600 | 3615 | 3590 | 5127 |
| 323 | 20240902 | 134900 | 2103472350 | 3620 | 3600 | 3620 | 3595 | 3096 |
| 324 | 20240902 | 134800 | 2092313660 | 3600 | 3610 | 3610 | 3600 | 1577 |
| 325 | 20240902 | 134700 | 2086633305 | 3605 | 3610 | 3610 | 3600 | 3734 |
| 326 | 20240902 | 134600 | 2073175310 | 3615 | 3630 | 3635 | 3615 | 5745 |
| 327 | 20240902 | 134500 | 2052365045 | 3615 | 3655 | 3655 | 3615 | 7584 |
| 328 | 20240902 | 134400 | 2024736150 | 3655 | 3610 | 3655 | 3610 | 16479 |
| 329 | 20240902 | 134300 | 1964922580 | 3610 | 3610 | 3620 | 3610 | 6031 |
| 330 | 20240902 | 134200 | 1943105255 | 3605 | 3595 | 3605 | 3595 | 11997 |
| 331 | 20240902 | 134100 | 1899894370 | 3595 | 3595 | 3595 | 3590 | 2053 |
| 332 | 20240902 | 134000 | 1892515060 | 3595 | 3595 | 3600 | 3595 | 1891 |
| 333 | 20240902 | 133900 | 1885715425 | 3595 | 3570 | 3600 | 3570 | 29327 |
| 334 | 20240902 | 133800 | 1780601520 | 3550 | 3550 | 3565 | 3550 | 2312 |
| 335 | 20240902 | 133700 | 1772365555 | 3565 | 3565 | 3565 | 3565 | 430 |
| 336 | 20240902 | 133600 | 1770832605 | 3560 | 3555 | 3560 | 3545 | 1392 |
| 337 | 20240902 | 133500 | 1765882915 | 3545 | 3555 | 3555 | 3545 | 653 |
| 338 | 20240902 | 133400 | 1763564340 | 3560 | 3565 | 3565 | 3560 | 3899 |
| 339 | 20240902 | 133300 | 1749672255 | 3570 | 3570 | 3570 | 3570 | 136 |
| 340 | 20240902 | 133200 | 1749186735 | 3570 | 3570 | 3575 | 3570 | 2075 |
| 341 | 20240902 | 133100 | 1741777610 | 3575 | 3570 | 3575 | 3570 | 434 |
| 342 | 20240902 | 133000 | 1740228155 | 3570 | 3570 | 3575 | 3570 | 1577 |
| 343 | 20240902 | 132900 | 1734590880 | 3570 | 3555 | 3575 | 3555 | 15884 |
| 344 | 20240902 | 132800 | 1677944260 | 3555 | 3550 | 3555 | 3550 | 1149 |
| 345 | 20240902 | 132700 | 1673861185 | 3555 | 3545 | 3555 | 3545 | 492 |
| 346 | 20240902 | 132600 | 1672115445 | 3540 | 3550 | 3550 | 3540 | 1853 |
| 347 | 20240902 | 132500 | 1665550535 | 3550 | 3545 | 3550 | 3540 | 3297 |
| 348 | 20240902 | 132400 | 1653864070 | 3550 | 3550 | 3550 | 3550 | 142 |
| 349 | 20240902 | 132300 | 1653359970 | 3550 | 3550 | 3550 | 3550 | 88 |
| 350 | 20240902 | 132200 | 1653047570 | 3545 | 3560 | 3560 | 3545 | 120 |
| 351 | 20240902 | 132100 | 1652621720 | 3560 | 3545 | 3560 | 3545 | 129 |
| 352 | 20240902 | 132000 | 1652163995 | 3560 | 3560 | 3560 | 3550 | 441 |
| 353 | 20240902 | 131900 | 1650595495 | 3560 | 3560 | 3560 | 3560 | 0 |
| 354 | 20240902 | 131800 | 1650595495 | 3560 | 3550 | 3560 | 3545 | 843 |
| 355 | 20240902 | 131700 | 1647606045 | 3550 | 3555 | 3555 | 3550 | 478 |
| 356 | 20240902 | 131600 | 1645909125 | 3560 | 3565 | 3565 | 3545 | 944 |
| 357 | 20240902 | 131500 | 1642549275 | 3565 | 3565 | 3565 | 3540 | 12 |
| 358 | 20240902 | 131400 | 1642506545 | 3565 | 3540 | 3565 | 3540 | 927 |
| 359 | 20240902 | 131300 | 1639202140 | 3570 | 3560 | 3575 | 3540 | 2040 |
| 360 | 20240902 | 131200 | 1631944695 | 3570 | 3575 | 3575 | 3565 | 5361 |
| 361 | 20240902 | 131100 | 1612802865 | 3575 | 3575 | 3575 | 3565 | 4264 |
| 362 | 20240902 | 131000 | 1597569370 | 3575 | 3580 | 3580 | 3570 | 5373 |
| 363 | 20240902 | 130900 | 1578365895 | 3570 | 3550 | 3580 | 3550 | 7771 |
| 364 | 20240902 | 130800 | 1550609505 | 3550 | 3570 | 3570 | 3550 | 5223 |
| 365 | 20240902 | 130700 | 1531986895 | 3570 | 3550 | 3570 | 3550 | 17953 |
| 366 | 20240902 | 130600 | 1468054485 | 3550 | 3540 | 3550 | 3540 | 4513 |
| 367 | 20240902 | 130500 | 1452046275 | 3540 | 3535 | 3545 | 3520 | 4016 |
| 368 | 20240902 | 130400 | 1437836295 | 3530 | 3525 | 3530 | 3525 | 1267 |
| 369 | 20240902 | 130300 | 1433364285 | 3530 | 3530 | 3530 | 3525 | 2813 |
| 370 | 20240902 | 130200 | 1423440915 | 3535 | 3535 | 3535 | 3535 | 1374 |
| 371 | 20240902 | 130100 | 1418583825 | 3535 | 3525 | 3535 | 3525 | 485 |
| 372 | 20240902 | 130000 | 1416871500 | 3525 | 3525 | 3525 | 3525 | 328 |
| 373 | 20240902 | 125900 | 1415715300 | 3535 | 3535 | 3535 | 3535 | 1 |
| 374 | 20240902 | 125800 | 1415711765 | 3535 | 3540 | 3540 | 3535 | 2896 |
| 375 | 20240902 | 125700 | 1405474400 | 3540 | 3520 | 3540 | 3520 | 107 |
| 376 | 20240902 | 125600 | 1405096105 | 3520 | 3535 | 3535 | 3520 | 4521 |
| 377 | 20240902 | 125500 | 1389176495 | 3535 | 3520 | 3535 | 3520 | 402 |
| 378 | 20240902 | 125400 | 1387756940 | 3535 | 3530 | 3540 | 3510 | 944 |
| 379 | 20240902 | 125300 | 1384432705 | 3510 | 3530 | 3530 | 3510 | 2318 |
| 380 | 20240902 | 125200 | 1376273410 | 3540 | 3535 | 3540 | 3520 | 582 |
| 381 | 20240902 | 125100 | 1374221900 | 3540 | 3530 | 3545 | 3530 | 1091 |
| 382 | 20240902 | 125000 | 1370363465 | 3530 | 3530 | 3530 | 3525 | 579 |
| 383 | 20240902 | 124900 | 1368320845 | 3530 | 3530 | 3535 | 3530 | 308 |
| 384 | 20240902 | 124800 | 1367233595 | 3535 | 3540 | 3545 | 3530 | 3020 |
| 385 | 20240902 | 124700 | 1356552890 | 3545 | 3520 | 3545 | 3520 | 5709 |
| 386 | 20240902 | 124600 | 1336421565 | 3520 | 3525 | 3525 | 3520 | 12 |
| 387 | 20240902 | 124500 | 1336379315 | 3520 | 3515 | 3520 | 3500 | 5606 |
| 388 | 20240902 | 124400 | 1316662220 | 3500 | 3515 | 3515 | 3500 | 1027 |
| 389 | 20240902 | 124300 | 1313052690 | 3515 | 3520 | 3520 | 3500 | 3545 |
| 390 | 20240902 | 124200 | 1300632055 | 3520 | 3520 | 3520 | 3520 | 3 |
| 391 | 20240902 | 124100 | 1300621495 | 3520 | 3520 | 3520 | 3520 | 634 |
| 392 | 20240902 | 124000 | 1298389815 | 3520 | 3520 | 3520 | 3520 | 4012 |
| 393 | 20240902 | 123900 | 1284267575 | 3515 | 3515 | 3515 | 3515 | 440 |
| 394 | 20240902 | 123800 | 1282720975 | 3515 | 3500 | 3515 | 3500 | 5199 |
| 395 | 20240902 | 123700 | 1264455800 | 3500 | 3510 | 3510 | 3500 | 975 |
| 396 | 20240902 | 123600 | 1261038360 | 3500 | 3510 | 3510 | 3500 | 924 |
| 397 | 20240902 | 123500 | 1257803820 | 3515 | 3510 | 3515 | 3510 | 981 |
| 398 | 20240902 | 123400 | 1254359500 | 3510 | 3515 | 3515 | 3510 | 593 |
| 399 | 20240902 | 123300 | 1252275115 | 3515 | 3510 | 3515 | 3505 | 1246 |
| 400 | 20240902 | 123200 | 1247904685 | 3515 | 3510 | 3515 | 3500 | 1133 |
| 401 | 20240902 | 123100 | 1243925730 | 3510 | 3510 | 3510 | 3500 | 1500 |
| 402 | 20240902 | 123000 | 1238663460 | 3520 | 3515 | 3520 | 3515 | 314 |
| 403 | 20240902 | 122900 | 1237559540 | 3515 | 3515 | 3525 | 3515 | 3141 |
| 404 | 20240902 | 122800 | 1226511585 | 3515 | 3525 | 3525 | 3515 | 764 |
| 405 | 20240902 | 122700 | 1223820555 | 3510 | 3510 | 3525 | 3510 | 1922 |
| 406 | 20240902 | 122600 | 1217047245 | 3525 | 3510 | 3525 | 3505 | 5029 |
| 407 | 20240902 | 122500 | 1199377605 | 3510 | 3495 | 3510 | 3495 | 3749 |
| 408 | 20240902 | 122400 | 1186243470 | 3495 | 3495 | 3500 | 3495 | 902 |
| 409 | 20240902 | 122300 | 1183088090 | 3500 | 3475 | 3500 | 3475 | 10603 |
| 410 | 20240902 | 122200 | 1146079535 | 3475 | 3475 | 3475 | 3475 | 2567 |
| 411 | 20240902 | 122100 | 1137159210 | 3475 | 3470 | 3475 | 3470 | 136 |
| 412 | 20240902 | 122000 | 1136687110 | 3475 | 3480 | 3480 | 3475 | 66 |
| 413 | 20240902 | 121900 | 1136457510 | 3480 | 3455 | 3480 | 3455 | 8021 |
| 414 | 20240902 | 121800 | 1108626310 | 3465 | 3465 | 3465 | 3465 | 241 |
| 415 | 20240902 | 121700 | 1107791245 | 3465 | 3460 | 3465 | 3460 | 2132 |
| 416 | 20240902 | 121600 | 1100403870 | 3455 | 3460 | 3465 | 3455 | 11 |
| 417 | 20240902 | 121500 | 1100365820 | 3460 | 3460 | 3460 | 3460 | 3 |
| 418 | 20240902 | 121400 | 1100355440 | 3465 | 3465 | 3465 | 3465 | 30 |
| 419 | 20240902 | 121300 | 1100251490 | 3465 | 3470 | 3470 | 3465 | 1446 |
| 420 | 20240902 | 121200 | 1095234120 | 3460 | 3460 | 3460 | 3460 | 0 |
| 421 | 20240902 | 121100 | 1095234120 | 3460 | 3460 | 3465 | 3460 | 808 |
| 422 | 20240902 | 121000 | 1092438265 | 3460 | 3465 | 3465 | 3460 | 222 |
| 423 | 20240902 | 120900 | 1091669085 | 3460 | 3460 | 3460 | 3460 | 1026 |
| 424 | 20240902 | 120800 | 1088119125 | 3450 | 3450 | 3455 | 3450 | 1139 |
| 425 | 20240902 | 120700 | 1084189570 | 3450 | 3450 | 3450 | 3450 | 1 |
| 426 | 20240902 | 120600 | 1084186120 | 3460 | 3460 | 3460 | 3460 | 1931 |
| 427 | 20240902 | 120500 | 1077504860 | 3460 | 3455 | 3460 | 3455 | 108 |
| 428 | 20240902 | 120400 | 1077131685 | 3455 | 3455 | 3455 | 3455 | 207 |
| 429 | 20240902 | 120300 | 1076416500 | 3455 | 3455 | 3455 | 3455 | 550 |
| 430 | 20240902 | 120200 | 1074516250 | 3460 | 3465 | 3465 | 3460 | 499 |
| 431 | 20240902 | 120100 | 1072789200 | 3465 | 3465 | 3465 | 3460 | 806 |
| 432 | 20240902 | 120000 | 1069998910 | 3465 | 3465 | 3465 | 3460 | 584 |
| 433 | 20240902 | 115900 | 1067978080 | 3465 | 3465 | 3465 | 3465 | 169 |
| 434 | 20240902 | 115800 | 1067392495 | 3465 | 3470 | 3470 | 3465 | 227 |
| 435 | 20240902 | 115700 | 1066605805 | 3470 | 3470 | 3470 | 3470 | 1004 |
| 436 | 20240902 | 115600 | 1063121925 | 3470 | 3470 | 3470 | 3465 | 1750 |
| 437 | 20240902 | 115500 | 1057049930 | 3470 | 3465 | 3470 | 3465 | 1014 |
| 438 | 20240902 | 115400 | 1053531355 | 3465 | 3465 | 3465 | 3465 | 370 |
| 439 | 20240902 | 115300 | 1052249305 | 3465 | 3460 | 3465 | 3460 | 1772 |
| 440 | 20240902 | 115200 | 1046113185 | 3460 | 3460 | 3460 | 3460 | 179 |
| 441 | 20240902 | 115100 | 1045493845 | 3460 | 3465 | 3465 | 3460 | 104 |
| 442 | 20240902 | 115000 | 1045133985 | 3465 | 3465 | 3465 | 3465 | 320 |
| 443 | 20240902 | 114900 | 1044025185 | 3470 | 3470 | 3470 | 3470 | 50 |
| 444 | 20240902 | 114800 | 1043851685 | 3470 | 3460 | 3470 | 3460 | 2456 |
| 445 | 20240902 | 114700 | 1035345025 | 3445 | 3460 | 3460 | 3445 | 4126 |
| 446 | 20240902 | 114600 | 1021080775 | 3460 | 3460 | 3465 | 3460 | 471 |
| 447 | 20240902 | 114500 | 1019451095 | 3465 | 3455 | 3470 | 3455 | 2543 |
| 448 | 20240902 | 114400 | 1010653840 | 3455 | 3455 | 3455 | 3455 | 598 |
| 449 | 20240902 | 114300 | 1008587750 | 3450 | 3455 | 3455 | 3450 | 937 |
| 450 | 20240902 | 114200 | 1005353640 | 3455 | 3455 | 3455 | 3455 | 65 |
| 451 | 20240902 | 114100 | 1005129065 | 3460 | 3460 | 3460 | 3460 | 0 |
| 452 | 20240902 | 114000 | 1005129065 | 3460 | 3460 | 3460 | 3445 | 24 |
| 453 | 20240902 | 113900 | 1005046040 | 3455 | 3455 | 3455 | 3455 | 4925 |
| 454 | 20240902 | 113800 | 988030165 | 3455 | 3445 | 3455 | 3445 | 849 |
| 455 | 20240902 | 113700 | 985105330 | 3465 | 3465 | 3465 | 3465 | 176 |
| 456 | 20240902 | 113600 | 984495490 | 3470 | 3470 | 3470 | 3470 | 0 |
| 457 | 20240902 | 113500 | 984495490 | 3470 | 3455 | 3470 | 3445 | 1714 |
| 458 | 20240902 | 113400 | 978564860 | 3475 | 3485 | 3490 | 3475 | 1173 |
| 459 | 20240902 | 113300 | 974477035 | 3485 | 3465 | 3485 | 3460 | 2169 |
| 460 | 20240902 | 113200 | 966948920 | 3455 | 3450 | 3465 | 3450 | 8338 |
| 461 | 20240902 | 113100 | 938137485 | 3445 | 3435 | 3445 | 3430 | 2498 |
| 462 | 20240902 | 113000 | 929546805 | 3440 | 3430 | 3445 | 3430 | 4600 |
| 463 | 20240902 | 112900 | 913738155 | 3430 | 3425 | 3430 | 3425 | 7209 |
| 464 | 20240902 | 112800 | 889032735 | 3420 | 3415 | 3420 | 3415 | 3511 |
| 465 | 20240902 | 112700 | 877030615 | 3420 | 3420 | 3420 | 3420 | 0 |
| 466 | 20240902 | 112600 | 877030615 | 3420 | 3420 | 3420 | 3420 | 1 |
| 467 | 20240902 | 112500 | 877027195 | 3420 | 3420 | 3420 | 3420 | 91 |
| 468 | 20240902 | 112400 | 876715975 | 3415 | 3415 | 3415 | 3415 | 0 |
| 469 | 20240902 | 112300 | 876715975 | 3415 | 3415 | 3415 | 3415 | 16 |
| 470 | 20240902 | 112200 | 876661335 | 3415 | 3415 | 3415 | 3415 | 360 |
| 471 | 20240902 | 112100 | 875431935 | 3415 | 3415 | 3415 | 3415 | 55 |
| 472 | 20240902 | 112000 | 875244110 | 3415 | 3415 | 3415 | 3415 | 0 |
| 473 | 20240902 | 111900 | 875244110 | 3415 | 3415 | 3415 | 3415 | 1163 |
| 474 | 20240902 | 111800 | 871272465 | 3415 | 3415 | 3415 | 3415 | 1400 |
| 475 | 20240902 | 111700 | 866491465 | 3410 | 3410 | 3410 | 3410 | 100 |
| 476 | 20240902 | 111600 | 866150465 | 3415 | 3415 | 3415 | 3415 | 0 |
| 477 | 20240902 | 111500 | 866150465 | 3415 | 3415 | 3415 | 3415 | 2581 |
| 478 | 20240902 | 111400 | 857336350 | 3410 | 3410 | 3410 | 3410 | 0 |
| 479 | 20240902 | 111300 | 857336350 | 3410 | 3410 | 3410 | 3410 | 300 |
| 480 | 20240902 | 111200 | 856313350 | 3410 | 3410 | 3410 | 3410 | 0 |
| 481 | 20240902 | 111100 | 856313350 | 3410 | 3410 | 3410 | 3410 | 347 |
| 482 | 20240902 | 111000 | 855130080 | 3410 | 3410 | 3410 | 3410 | 0 |
| 483 | 20240902 | 110900 | 855130080 | 3410 | 3410 | 3410 | 3410 | 631 |
| 484 | 20240902 | 110800 | 852978370 | 3410 | 3410 | 3410 | 3410 | 0 |
| 485 | 20240902 | 110700 | 852978370 | 3410 | 3410 | 3410 | 3410 | 2448 |
| 486 | 20240902 | 110600 | 844630690 | 3410 | 3405 | 3410 | 3405 | 100 |
| 487 | 20240902 | 110500 | 844289700 | 3395 | 3395 | 3395 | 3395 | 50 |
| 488 | 20240902 | 110400 | 844119950 | 3395 | 3395 | 3395 | 3395 | 39 |
| 489 | 20240902 | 110300 | 843987545 | 3395 | 3395 | 3395 | 3395 | 0 |
| 490 | 20240902 | 110200 | 843987545 | 3395 | 3395 | 3395 | 3395 | 1 |
| 491 | 20240902 | 110100 | 843984150 | 3395 | 3395 | 3395 | 3395 | 65 |
| 492 | 20240902 | 110000 | 843763475 | 3395 | 3395 | 3395 | 3395 | 0 |
| 493 | 20240902 | 105900 | 843763475 | 3395 | 3395 | 3395 | 3395 | 1513 |
| 494 | 20240902 | 105800 | 838626840 | 3395 | 3395 | 3395 | 3395 | 0 |
| 495 | 20240902 | 105700 | 838626840 | 3395 | 3395 | 3395 | 3395 | 280 |
| 496 | 20240902 | 105600 | 837676240 | 3395 | 3410 | 3410 | 3395 | 362 |
| 497 | 20240902 | 105500 | 836443975 | 3400 | 3410 | 3410 | 3400 | 4005 |
| 498 | 20240902 | 105400 | 822821860 | 3410 | 3410 | 3410 | 3410 | 284 |
| 499 | 20240902 | 105300 | 821853420 | 3410 | 3410 | 3410 | 3410 | 0 |
| 500 | 20240902 | 105200 | 821853420 | 3410 | 3410 | 3410 | 3410 | 2 |
| 501 | 20240902 | 105100 | 821846600 | 3395 | 3395 | 3395 | 3395 | 650 |
| 502 | 20240902 | 105000 | 819639850 | 3395 | 3395 | 3395 | 3395 | 0 |
| 503 | 20240902 | 104900 | 819639850 | 3395 | 3420 | 3420 | 3395 | 731 |
| 504 | 20240902 | 104800 | 817157480 | 3420 | 3395 | 3420 | 3385 | 1741 |
| 505 | 20240902 | 104700 | 811219635 | 3420 | 3410 | 3420 | 3410 | 1428 |
| 506 | 20240902 | 104600 | 806338905 | 3415 | 3415 | 3415 | 3415 | 442 |
| 507 | 20240902 | 104500 | 804829475 | 3415 | 3410 | 3415 | 3410 | 6039 |
| 508 | 20240902 | 104400 | 784229340 | 3410 | 3410 | 3410 | 3410 | 6 |
| 509 | 20240902 | 104300 | 784208880 | 3405 | 3405 | 3405 | 3405 | 991 |
| 510 | 20240902 | 104200 | 780834525 | 3405 | 3405 | 3405 | 3405 | 61 |
| 511 | 20240902 | 104100 | 780626820 | 3385 | 3385 | 3385 | 3385 | 1 |
| 512 | 20240902 | 104000 | 780623435 | 3380 | 3410 | 3410 | 3380 | 511 |
| 513 | 20240902 | 103900 | 778881255 | 3380 | 3390 | 3390 | 3380 | 5100 |
| 514 | 20240902 | 103800 | 761631985 | 3390 | 3390 | 3390 | 3390 | 501 |
| 515 | 20240902 | 103700 | 759933595 | 3390 | 3390 | 3390 | 3390 | 128 |
| 516 | 20240902 | 103600 | 759499675 | 3390 | 3390 | 3390 | 3390 | 63 |
| 517 | 20240902 | 103500 | 759286105 | 3390 | 3390 | 3390 | 3390 | 0 |
| 518 | 20240902 | 103400 | 759286105 | 3390 | 3390 | 3390 | 3390 | 250 |
| 519 | 20240902 | 103300 | 758438605 | 3390 | 3390 | 3390 | 3390 | 251 |
| 520 | 20240902 | 103200 | 757587715 | 3390 | 3390 | 3390 | 3390 | 465 |
| 521 | 20240902 | 103100 | 756011365 | 3390 | 3390 | 3390 | 3390 | 125 |
| 522 | 20240902 | 103000 | 755587615 | 3405 | 3405 | 3405 | 3405 | 64 |
| 523 | 20240902 | 102900 | 755369695 | 3390 | 3390 | 3390 | 3390 | 1200 |
| 524 | 20240902 | 102800 | 751301695 | 3390 | 3390 | 3390 | 3390 | 250 |
| 525 | 20240902 | 102700 | 750454195 | 3390 | 3390 | 3390 | 3390 | 250 |
| 526 | 20240902 | 102600 | 749606695 | 3390 | 3400 | 3400 | 3390 | 5000 |
| 527 | 20240902 | 102500 | 732655665 | 3400 | 3415 | 3415 | 3400 | 902 |
| 528 | 20240902 | 102400 | 729584140 | 3415 | 3415 | 3415 | 3415 | 3 |
| 529 | 20240902 | 102300 | 729573895 | 3415 | 3415 | 3415 | 3415 | 300 |
| 530 | 20240902 | 102200 | 728549395 | 3415 | 3415 | 3415 | 3415 | 0 |
| 531 | 20240902 | 102100 | 728549395 | 3415 | 3415 | 3415 | 3410 | 773 |
| 532 | 20240902 | 102000 | 725909650 | 3415 | 3410 | 3415 | 3410 | 31 |
| 533 | 20240902 | 101900 | 725803790 | 3410 | 3405 | 3415 | 3405 | 4208 |
| 534 | 20240902 | 101800 | 711470945 | 3405 | 3405 | 3405 | 3405 | 2 |
| 535 | 20240902 | 101700 | 711464135 | 3405 | 3400 | 3405 | 3400 | 12 |
| 536 | 20240902 | 101600 | 711423330 | 3400 | 3405 | 3405 | 3400 | 1703 |
| 537 | 20240902 | 101500 | 705632115 | 3405 | 3405 | 3405 | 3405 | 2 |
| 538 | 20240902 | 101400 | 705625305 | 3410 | 3410 | 3410 | 3410 | 0 |
| 539 | 20240902 | 101300 | 705625305 | 3410 | 3410 | 3410 | 3410 | 103 |
| 540 | 20240902 | 101200 | 705274075 | 3385 | 3385 | 3385 | 3385 | 547 |
| 541 | 20240902 | 101100 | 703422480 | 3390 | 3390 | 3390 | 3390 | 0 |
| 542 | 20240902 | 101000 | 703422480 | 3390 | 3390 | 3390 | 3390 | 1000 |
| 543 | 20240902 | 100900 | 700032480 | 3390 | 3405 | 3405 | 3390 | 527 |
| 544 | 20240902 | 100800 | 698244535 | 3405 | 3405 | 3405 | 3405 | 2 |
| 545 | 20240902 | 100700 | 698237725 | 3395 | 3395 | 3395 | 3395 | 0 |
| 546 | 20240902 | 100600 | 698237725 | 3395 | 3395 | 3395 | 3395 | 85 |
| 547 | 20240902 | 100500 | 697949150 | 3395 | 3400 | 3400 | 3395 | 263 |
| 548 | 20240902 | 100400 | 697056140 | 3400 | 3400 | 3400 | 3400 | 3331 |
| 549 | 20240902 | 100300 | 685730740 | 3395 | 3395 | 3395 | 3390 | 636 |
| 550 | 20240902 | 100200 | 683574500 | 3395 | 3400 | 3400 | 3390 | 121 |
| 551 | 20240902 | 100100 | 683164065 | 3400 | 3400 | 3400 | 3400 | 300 |
| 552 | 20240902 | 100000 | 682144065 | 3390 | 3390 | 3390 | 3390 | 890 |
| 553 | 20240902 | 095900 | 679126965 | 3395 | 3400 | 3400 | 3395 | 3000 |
| 554 | 20240902 | 095800 | 668936955 | 3410 | 3410 | 3410 | 3400 | 423 |
| 555 | 20240902 | 095700 | 667494975 | 3425 | 3400 | 3425 | 3400 | 3770 |
| 556 | 20240902 | 095600 | 654644980 | 3400 | 3400 | 3400 | 3400 | 711 |
| 557 | 20240902 | 095500 | 652227580 | 3400 | 3395 | 3405 | 3390 | 34 |
| 558 | 20240902 | 095400 | 652112215 | 3405 | 3400 | 3405 | 3400 | 1221 |
| 559 | 20240902 | 095300 | 647954720 | 3405 | 3400 | 3405 | 3395 | 1179 |
| 560 | 20240902 | 095200 | 643945130 | 3400 | 3400 | 3400 | 3400 | 1071 |
| 561 | 20240902 | 095100 | 640303730 | 3405 | 3410 | 3410 | 3395 | 8922 |
| 562 | 20240902 | 095000 | 609944805 | 3405 | 3420 | 3420 | 3405 | 865 |
| 563 | 20240902 | 094900 | 606998545 | 3420 | 3430 | 3430 | 3410 | 77 |
| 564 | 20240902 | 094800 | 606735090 | 3430 | 3425 | 3430 | 3425 | 1009 |
| 565 | 20240902 | 094700 | 603276725 | 3430 | 3430 | 3430 | 3430 | 607 |
| 566 | 20240902 | 094600 | 601194715 | 3430 | 3420 | 3440 | 3410 | 6365 |
| 567 | 20240902 | 094500 | 579364955 | 3420 | 3410 | 3430 | 3410 | 9165 |
| 568 | 20240902 | 094400 | 548021510 | 3405 | 3410 | 3410 | 3405 | 1058 |
| 569 | 20240902 | 094300 | 544415275 | 3400 | 3375 | 3405 | 3375 | 11277 |
| 570 | 20240902 | 094200 | 506180260 | 3375 | 3365 | 3375 | 3350 | 1662 |
| 571 | 20240902 | 094100 | 500592145 | 3340 | 3350 | 3360 | 3340 | 6094 |
| 572 | 20240902 | 094000 | 480170945 | 3345 | 3345 | 3355 | 3345 | 1520 |
| 573 | 20240902 | 093900 | 475085940 | 3350 | 3350 | 3350 | 3345 | 1102 |
| 574 | 20240902 | 093800 | 471398740 | 3345 | 3345 | 3345 | 3345 | 0 |
| 575 | 20240902 | 093700 | 471398740 | 3345 | 3355 | 3355 | 3345 | 1776 |
| 576 | 20240902 | 093600 | 465440810 | 3355 | 3365 | 3365 | 3340 | 25094 |
| 577 | 20240902 | 093500 | 381510585 | 3365 | 3355 | 3365 | 3355 | 416 |
| 578 | 20240902 | 093400 | 380111245 | 3350 | 3360 | 3360 | 3350 | 2246 |
| 579 | 20240902 | 093300 | 372569685 | 3355 | 3350 | 3355 | 3350 | 172 |
| 580 | 20240902 | 093200 | 371993440 | 3360 | 3360 | 3360 | 3345 | 4015 |
| 581 | 20240902 | 093100 | 358561175 | 3355 | 3345 | 3355 | 3345 | 8210 |
| 582 | 20240902 | 093000 | 331076925 | 3345 | 3350 | 3350 | 3345 | 775 |
| 583 | 20240902 | 092900 | 328482525 | 3350 | 3355 | 3355 | 3350 | 3665 |
| 584 | 20240902 | 092800 | 316204740 | 3355 | 3365 | 3365 | 3355 | 1749 |
| 585 | 20240902 | 092700 | 310334645 | 3365 | 3360 | 3365 | 3355 | 4522 |
| 586 | 20240902 | 092600 | 295148630 | 3360 | 3365 | 3380 | 3360 | 2707 |
| 587 | 20240902 | 092500 | 286034375 | 3365 | 3375 | 3380 | 3365 | 4124 |
| 588 | 20240902 | 092400 | 272126475 | 3380 | 3380 | 3380 | 3380 | 9 |
| 589 | 20240902 | 092300 | 272096055 | 3380 | 3375 | 3380 | 3375 | 1578 |
| 590 | 20240902 | 092200 | 266765305 | 3375 | 3375 | 3375 | 3375 | 31 |
| 591 | 20240902 | 092100 | 266660680 | 3380 | 3380 | 3380 | 3375 | 491 |
| 592 | 20240902 | 092000 | 265001730 | 3380 | 3385 | 3385 | 3380 | 7240 |
| 593 | 20240902 | 091900 | 240494780 | 3385 | 3390 | 3390 | 3385 | 2977 |
| 594 | 20240902 | 091800 | 230414890 | 3390 | 3385 | 3390 | 3385 | 1203 |
| 595 | 20240902 | 091700 | 226340220 | 3390 | 3390 | 3390 | 3385 | 12552 |
| 596 | 20240902 | 091600 | 183844860 | 3390 | 3395 | 3395 | 3390 | 117 |
| 597 | 20240902 | 091500 | 183448150 | 3395 | 3400 | 3405 | 3395 | 720 |
| 598 | 20240902 | 091400 | 181003670 | 3400 | 3405 | 3405 | 3400 | 391 |
| 599 | 20240902 | 091300 | 179672815 | 3405 | 3390 | 3405 | 3390 | 2249 |
| 600 | 20240902 | 091200 | 172035435 | 3385 | 3395 | 3395 | 3385 | 1953 |
| 601 | 20240902 | 091100 | 165413000 | 3400 | 3395 | 3400 | 3390 | 1138 |
| 602 | 20240902 | 091000 | 161548015 | 3400 | 3395 | 3400 | 3395 | 1653 |
| 603 | 20240902 | 090900 | 155928580 | 3395 | 3400 | 3400 | 3395 | 3818 |
| 604 | 20240902 | 090800 | 142947400 | 3400 | 3400 | 3400 | 3400 | 9 |
| 605 | 20240902 | 090700 | 142916800 | 3425 | 3420 | 3425 | 3395 | 9498 |
| 606 | 20240902 | 090600 | 110586925 | 3420 | 3430 | 3435 | 3420 | 8298 |
| 607 | 20240902 | 090500 | 82125025 | 3430 | 3425 | 3430 | 3425 | 514 |
| 608 | 20240902 | 090400 | 80363305 | 3415 | 3365 | 3425 | 3365 | 3813 |
| 609 | 20240902 | 090300 | 67380660 | 3365 | 3390 | 3405 | 3360 | 3316 |
| 610 | 20240902 | 090200 | 56188890 | 3390 | 3375 | 3390 | 3370 | 1174 |
| 611 | 20240902 | 090100 | 52232425 | 3420 | 3390 | 3430 | 3360 | 8480 |
| 612 | 20240902 | 090000 | 23457030 | 3390 | 3390 | 3430 | 3390 | 6693 |