28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 183300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 3 | 20240903 | 183200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 4 | 20240903 | 183100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 5 | 20240903 | 183000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 6 | 20240903 | 182900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 7 | 20240903 | 182800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 8 | 20240903 | 182700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 9 | 20240903 | 182600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 10 | 20240903 | 182500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 11 | 20240903 | 182400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 12 | 20240903 | 182300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 13 | 20240903 | 182200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 14 | 20240903 | 182100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 15 | 20240903 | 182000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 16 | 20240903 | 181900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 17 | 20240903 | 181800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 18 | 20240903 | 181700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 19 | 20240903 | 181600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 20 | 20240903 | 181500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 21 | 20240903 | 181400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 22 | 20240903 | 181300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 23 | 20240903 | 181200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 24 | 20240903 | 181100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 25 | 20240903 | 181000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 26 | 20240903 | 180900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 27 | 20240903 | 180800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 28 | 20240903 | 180700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 29 | 20240903 | 180600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 30 | 20240903 | 180500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 31 | 20240903 | 180400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 32 | 20240903 | 180300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 33 | 20240903 | 180200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 34 | 20240903 | 180100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 35 | 20240903 | 180000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 36 | 20240903 | 175900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 37 | 20240903 | 175800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 38 | 20240903 | 175700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 39 | 20240903 | 175600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 40 | 20240903 | 175500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 41 | 20240903 | 175400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 42 | 20240903 | 175300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 43 | 20240903 | 175200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 44 | 20240903 | 175100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 45 | 20240903 | 175000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 46 | 20240903 | 174900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 47 | 20240903 | 174800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 48 | 20240903 | 174700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 49 | 20240903 | 174600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 50 | 20240903 | 174500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 51 | 20240903 | 174400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 52 | 20240903 | 174300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 53 | 20240903 | 174200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 54 | 20240903 | 174100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 55 | 20240903 | 174000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 56 | 20240903 | 173900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 57 | 20240903 | 173800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 58 | 20240903 | 173700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 59 | 20240903 | 173600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 60 | 20240903 | 173500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 61 | 20240903 | 173400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 62 | 20240903 | 173300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 63 | 20240903 | 173200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 64 | 20240903 | 173100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 65 | 20240903 | 173000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 66 | 20240903 | 172900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 67 | 20240903 | 172800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 68 | 20240903 | 172700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 69 | 20240903 | 172600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 70 | 20240903 | 172500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 71 | 20240903 | 172400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 72 | 20240903 | 172300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 73 | 20240903 | 172200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 74 | 20240903 | 172100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 75 | 20240903 | 172000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 76 | 20240903 | 171900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 77 | 20240903 | 171800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 78 | 20240903 | 171700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 79 | 20240903 | 171600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 80 | 20240903 | 171500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 81 | 20240903 | 171400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 82 | 20240903 | 171300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 83 | 20240903 | 171200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 84 | 20240903 | 171100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 85 | 20240903 | 171000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 86 | 20240903 | 170900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 87 | 20240903 | 170800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 88 | 20240903 | 170700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 89 | 20240903 | 170600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 90 | 20240903 | 170500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 91 | 20240903 | 170400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 92 | 20240903 | 170300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 93 | 20240903 | 170200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 94 | 20240903 | 170100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 95 | 20240903 | 170000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 96 | 20240903 | 165900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 97 | 20240903 | 165800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 98 | 20240903 | 165700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 99 | 20240903 | 165600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 100 | 20240903 | 165500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 101 | 20240903 | 165400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 102 | 20240903 | 165300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 103 | 20240903 | 165200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 104 | 20240903 | 165100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 105 | 20240903 | 165000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 106 | 20240903 | 164900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 107 | 20240903 | 164800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 108 | 20240903 | 164700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 109 | 20240903 | 164600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 110 | 20240903 | 164500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 111 | 20240903 | 164400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 112 | 20240903 | 164300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 113 | 20240903 | 164200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 114 | 20240903 | 164100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 115 | 20240903 | 164000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 116 | 20240903 | 163900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 117 | 20240903 | 163800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 118 | 20240903 | 163700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 119 | 20240903 | 163600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 120 | 20240903 | 163500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 121 | 20240903 | 163400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 122 | 20240903 | 163300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 123 | 20240903 | 163200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 124 | 20240903 | 163100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 125 | 20240903 | 163000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 126 | 20240903 | 162900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 127 | 20240903 | 162800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 128 | 20240903 | 162700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 129 | 20240903 | 162600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 130 | 20240903 | 162500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 131 | 20240903 | 162400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 132 | 20240903 | 162300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 133 | 20240903 | 162200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 134 | 20240903 | 162100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 135 | 20240903 | 162000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 136 | 20240903 | 161900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 137 | 20240903 | 161800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 138 | 20240903 | 161700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 139 | 20240903 | 161600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 140 | 20240903 | 161500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 141 | 20240903 | 161400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 142 | 20240903 | 161300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 143 | 20240903 | 161200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 144 | 20240903 | 161100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 145 | 20240903 | 161000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 146 | 20240903 | 160900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 147 | 20240903 | 160800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 148 | 20240903 | 160700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 149 | 20240903 | 160600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 150 | 20240903 | 160500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 151 | 20240903 | 160400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 152 | 20240903 | 160300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 153 | 20240903 | 160200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 154 | 20240903 | 160100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 155 | 20240903 | 160000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 156 | 20240903 | 155900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 157 | 20240903 | 155800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 158 | 20240903 | 155700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 159 | 20240903 | 155600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 160 | 20240903 | 155500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 161 | 20240903 | 155400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 162 | 20240903 | 155300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 163 | 20240903 | 155200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 164 | 20240903 | 155100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 165 | 20240903 | 155000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 166 | 20240903 | 154900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 167 | 20240903 | 154800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 168 | 20240903 | 154700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 169 | 20240903 | 154600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 170 | 20240903 | 154500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 171 | 20240903 | 154400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 172 | 20240903 | 154300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 173 | 20240903 | 154200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 174 | 20240903 | 154100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 175 | 20240903 | 154000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 176 | 20240903 | 153900 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 177 | 20240903 | 153800 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 178 | 20240903 | 153700 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 179 | 20240903 | 153600 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 180 | 20240903 | 153500 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 181 | 20240903 | 153400 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 182 | 20240903 | 153300 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 183 | 20240903 | 153200 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 184 | 20240903 | 153100 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 0 |
| 185 | 20240903 | 153000 | 2253577315 | 4635 | 4635 | 4635 | 4635 | 5713 |
| 186 | 20240903 | 152900 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 187 | 20240903 | 152800 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 188 | 20240903 | 152700 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 189 | 20240903 | 152600 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 190 | 20240903 | 152500 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 191 | 20240903 | 152400 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 192 | 20240903 | 152300 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 193 | 20240903 | 152200 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 194 | 20240903 | 152100 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 195 | 20240903 | 152000 | 2227097560 | 4620 | 4620 | 4620 | 4620 | 0 |
| 196 | 20240903 | 151900 | 2227097560 | 4620 | 4630 | 4630 | 4620 | 1377 |
| 197 | 20240903 | 151800 | 2220724790 | 4630 | 4635 | 4635 | 4630 | 1197 |
| 198 | 20240903 | 151700 | 2215177680 | 4630 | 4630 | 4630 | 4630 | 127 |
| 199 | 20240903 | 151600 | 2214589670 | 4640 | 4640 | 4640 | 4635 | 2675 |
| 200 | 20240903 | 151500 | 2202190985 | 4660 | 4640 | 4660 | 4635 | 1326 |
| 201 | 20240903 | 151400 | 2196018470 | 4655 | 4640 | 4665 | 4625 | 948 |
| 202 | 20240903 | 151300 | 2191617695 | 4680 | 4650 | 4685 | 4650 | 2008 |
| 203 | 20240903 | 151200 | 2182278540 | 4685 | 4660 | 4690 | 4650 | 1522 |
| 204 | 20240903 | 151100 | 2175179180 | 4650 | 4640 | 4650 | 4640 | 3905 |
| 205 | 20240903 | 151000 | 2157040385 | 4610 | 4635 | 4645 | 4610 | 2273 |
| 206 | 20240903 | 150900 | 2146503900 | 4635 | 4625 | 4635 | 4625 | 630 |
| 207 | 20240903 | 150800 | 2143587420 | 4600 | 4605 | 4630 | 4600 | 2590 |
| 208 | 20240903 | 150700 | 2131660165 | 4610 | 4610 | 4610 | 4610 | 0 |
| 209 | 20240903 | 150600 | 2131660165 | 4610 | 4610 | 4610 | 4610 | 0 |
| 210 | 20240903 | 150500 | 2131660165 | 4610 | 4610 | 4610 | 4610 | 0 |
| 211 | 20240903 | 150400 | 2131660165 | 4610 | 4610 | 4610 | 4610 | 11 |
| 212 | 20240903 | 150300 | 2131609455 | 4610 | 4605 | 4610 | 4605 | 4 |
| 213 | 20240903 | 150200 | 2131591030 | 4605 | 4605 | 4605 | 4595 | 395 |
| 214 | 20240903 | 150100 | 2129774055 | 4595 | 4595 | 4595 | 4595 | 772 |
| 215 | 20240903 | 150000 | 2126226715 | 4625 | 4600 | 4635 | 4595 | 870 |
| 216 | 20240903 | 145900 | 2122224400 | 4605 | 4605 | 4605 | 4605 | 571 |
| 217 | 20240903 | 145800 | 2119594945 | 4610 | 4595 | 4610 | 4595 | 7966 |
| 218 | 20240903 | 145700 | 2082927245 | 4595 | 4605 | 4610 | 4595 | 812 |
| 219 | 20240903 | 145600 | 2079193445 | 4610 | 4615 | 4615 | 4610 | 2501 |
| 220 | 20240903 | 145500 | 2067653830 | 4630 | 4635 | 4640 | 4630 | 13960 |
| 221 | 20240903 | 145400 | 2002977235 | 4635 | 4635 | 4635 | 4635 | 412 |
| 222 | 20240903 | 145300 | 2001067615 | 4640 | 4635 | 4640 | 4635 | 635 |
| 223 | 20240903 | 145200 | 1998121305 | 4630 | 4625 | 4660 | 4625 | 12012 |
| 224 | 20240903 | 145100 | 1942211005 | 4625 | 4625 | 4625 | 4625 | 443 |
| 225 | 20240903 | 145000 | 1940162130 | 4620 | 4610 | 4620 | 4610 | 335 |
| 226 | 20240903 | 144900 | 1938614510 | 4610 | 4610 | 4620 | 4610 | 1177 |
| 227 | 20240903 | 144800 | 1933178190 | 4620 | 4620 | 4620 | 4620 | 1021 |
| 228 | 20240903 | 144700 | 1928461170 | 4620 | 4600 | 4620 | 4600 | 1235 |
| 229 | 20240903 | 144600 | 1922774000 | 4600 | 4595 | 4600 | 4595 | 1372 |
| 230 | 20240903 | 144500 | 1916464690 | 4590 | 4590 | 4590 | 4590 | 0 |
| 231 | 20240903 | 144400 | 1916464690 | 4590 | 4590 | 4590 | 4590 | 98 |
| 232 | 20240903 | 144300 | 1916014870 | 4590 | 4590 | 4600 | 4590 | 4858 |
| 233 | 20240903 | 144200 | 1893716485 | 4595 | 4600 | 4600 | 4595 | 115 |
| 234 | 20240903 | 144100 | 1893188040 | 4605 | 4595 | 4605 | 4595 | 92 |
| 235 | 20240903 | 144000 | 1892765290 | 4595 | 4595 | 4605 | 4595 | 885 |
| 236 | 20240903 | 143900 | 1888694455 | 4600 | 4600 | 4600 | 4600 | 498 |
| 237 | 20240903 | 143800 | 1886403655 | 4610 | 4575 | 4615 | 4570 | 8496 |
| 238 | 20240903 | 143700 | 1847323950 | 4575 | 4545 | 4575 | 4545 | 4393 |
| 239 | 20240903 | 143600 | 1827308135 | 4545 | 4545 | 4545 | 4545 | 0 |
| 240 | 20240903 | 143500 | 1827308135 | 4545 | 4545 | 4545 | 4545 | 14 |
| 241 | 20240903 | 143400 | 1827244505 | 4545 | 4545 | 4545 | 4545 | 7 |
| 242 | 20240903 | 143300 | 1827212690 | 4550 | 4550 | 4550 | 4550 | 10 |
| 243 | 20240903 | 143200 | 1827167190 | 4545 | 4555 | 4555 | 4545 | 1436 |
| 244 | 20240903 | 143100 | 1820633455 | 4550 | 4550 | 4550 | 4550 | 490 |
| 245 | 20240903 | 143000 | 1818403955 | 4550 | 4555 | 4555 | 4550 | 2802 |
| 246 | 20240903 | 142900 | 1805642415 | 4555 | 4555 | 4555 | 4555 | 0 |
| 247 | 20240903 | 142800 | 1805642415 | 4555 | 4555 | 4555 | 4555 | 0 |
| 248 | 20240903 | 142700 | 1805642415 | 4555 | 4555 | 4555 | 4555 | 21 |
| 249 | 20240903 | 142600 | 1805546760 | 4555 | 4555 | 4555 | 4555 | 91 |
| 250 | 20240903 | 142500 | 1805132255 | 4555 | 4555 | 4555 | 4555 | 1000 |
| 251 | 20240903 | 142400 | 1800577255 | 4555 | 4555 | 4555 | 4555 | 21 |
| 252 | 20240903 | 142300 | 1800481600 | 4560 | 4560 | 4560 | 4560 | 938 |
| 253 | 20240903 | 142200 | 1796204320 | 4560 | 4560 | 4560 | 4560 | 0 |
| 254 | 20240903 | 142100 | 1796204320 | 4560 | 4560 | 4560 | 4560 | 14 |
| 255 | 20240903 | 142000 | 1796140480 | 4560 | 4560 | 4560 | 4560 | 8 |
| 256 | 20240903 | 141900 | 1796104000 | 4555 | 4555 | 4555 | 4555 | 105 |
| 257 | 20240903 | 141800 | 1795625725 | 4565 | 4565 | 4565 | 4565 | 2 |
| 258 | 20240903 | 141700 | 1795616595 | 4555 | 4555 | 4555 | 4555 | 8 |
| 259 | 20240903 | 141600 | 1795580155 | 4555 | 4555 | 4555 | 4555 | 195 |
| 260 | 20240903 | 141500 | 1794691930 | 4555 | 4555 | 4555 | 4555 | 0 |
| 261 | 20240903 | 141400 | 1794691930 | 4555 | 4555 | 4555 | 4555 | 7 |
| 262 | 20240903 | 141300 | 1794660045 | 4555 | 4555 | 4555 | 4555 | 14 |
| 263 | 20240903 | 141200 | 1794596275 | 4555 | 4555 | 4555 | 4555 | 91 |
| 264 | 20240903 | 141100 | 1794181770 | 4555 | 4555 | 4555 | 4555 | 14 |
| 265 | 20240903 | 141000 | 1794118000 | 4555 | 4555 | 4555 | 4555 | 8 |
| 266 | 20240903 | 140900 | 1794081560 | 4555 | 4555 | 4555 | 4555 | 1 |
| 267 | 20240903 | 140800 | 1794077005 | 4560 | 4560 | 4560 | 4560 | 190 |
| 268 | 20240903 | 140700 | 1793210605 | 4560 | 4560 | 4560 | 4560 | 8 |
| 269 | 20240903 | 140600 | 1793174125 | 4560 | 4560 | 4560 | 4560 | 0 |
| 270 | 20240903 | 140500 | 1793174125 | 4560 | 4570 | 4570 | 4560 | 17 |
| 271 | 20240903 | 140400 | 1793096575 | 4560 | 4560 | 4560 | 4560 | 1008 |
| 272 | 20240903 | 140300 | 1788500095 | 4560 | 4560 | 4560 | 4560 | 50 |
| 273 | 20240903 | 140200 | 1788272095 | 4555 | 4555 | 4560 | 4555 | 4294 |
| 274 | 20240903 | 140100 | 1768702950 | 4545 | 4545 | 4545 | 4545 | 99 |
| 275 | 20240903 | 140000 | 1768252995 | 4550 | 4545 | 4550 | 4545 | 1901 |
| 276 | 20240903 | 135900 | 1759607795 | 4545 | 4545 | 4545 | 4545 | 0 |
| 277 | 20240903 | 135800 | 1759607795 | 4545 | 4545 | 4545 | 4545 | 91 |
| 278 | 20240903 | 135700 | 1759194200 | 4545 | 4550 | 4550 | 4545 | 232 |
| 279 | 20240903 | 135600 | 1758138710 | 4550 | 4550 | 4550 | 4550 | 30 |
| 280 | 20240903 | 135500 | 1758002210 | 4545 | 4545 | 4545 | 4545 | 0 |
| 281 | 20240903 | 135400 | 1758002210 | 4545 | 4550 | 4550 | 4545 | 213 |
| 282 | 20240903 | 135300 | 1757033625 | 4550 | 4550 | 4550 | 4545 | 172 |
| 283 | 20240903 | 135200 | 1756251035 | 4545 | 4545 | 4545 | 4545 | 0 |
| 284 | 20240903 | 135100 | 1756251035 | 4545 | 4545 | 4545 | 4545 | 22 |
| 285 | 20240903 | 135000 | 1756151045 | 4550 | 4550 | 4550 | 4550 | 0 |
| 286 | 20240903 | 134900 | 1756151045 | 4550 | 4540 | 4550 | 4540 | 814 |
| 287 | 20240903 | 134800 | 1752449985 | 4540 | 4540 | 4540 | 4540 | 0 |
| 288 | 20240903 | 134700 | 1752449985 | 4540 | 4540 | 4540 | 4540 | 184 |
| 289 | 20240903 | 134600 | 1751614625 | 4540 | 4540 | 4540 | 4540 | 31 |
| 290 | 20240903 | 134500 | 1751473885 | 4535 | 4535 | 4535 | 4535 | 8 |
| 291 | 20240903 | 134400 | 1751437605 | 4540 | 4535 | 4540 | 4535 | 2048 |
| 292 | 20240903 | 134300 | 1742139885 | 4535 | 4540 | 4540 | 4535 | 215 |
| 293 | 20240903 | 134200 | 1741164315 | 4540 | 4540 | 4545 | 4540 | 221 |
| 294 | 20240903 | 134100 | 1740160875 | 4540 | 4540 | 4540 | 4530 | 3465 |
| 295 | 20240903 | 134000 | 1724435025 | 4545 | 4545 | 4545 | 4545 | 1196 |
| 296 | 20240903 | 133900 | 1718999205 | 4550 | 4550 | 4550 | 4550 | 0 |
| 297 | 20240903 | 133800 | 1718999205 | 4550 | 4550 | 4550 | 4545 | 322 |
| 298 | 20240903 | 133700 | 1717534215 | 4550 | 4550 | 4550 | 4550 | 0 |
| 299 | 20240903 | 133600 | 1717534215 | 4550 | 4550 | 4550 | 4545 | 725 |
| 300 | 20240903 | 133500 | 1714235555 | 4550 | 4550 | 4550 | 4550 | 259 |
| 301 | 20240903 | 133400 | 1713057105 | 4550 | 4550 | 4550 | 4550 | 1008 |
| 302 | 20240903 | 133300 | 1708470705 | 4550 | 4550 | 4550 | 4550 | 93 |
| 303 | 20240903 | 133200 | 1708047555 | 4550 | 4550 | 4550 | 4550 | 14 |
| 304 | 20240903 | 133100 | 1707983855 | 4555 | 4555 | 4555 | 4555 | 10 |
| 305 | 20240903 | 133000 | 1707938305 | 4555 | 4555 | 4555 | 4555 | 1600 |
| 306 | 20240903 | 132900 | 1700650305 | 4555 | 4555 | 4555 | 4555 | 91 |
| 307 | 20240903 | 132800 | 1700235800 | 4555 | 4555 | 4555 | 4555 | 8 |
| 308 | 20240903 | 132700 | 1700199360 | 4555 | 4555 | 4555 | 4555 | 14 |
| 309 | 20240903 | 132600 | 1700135590 | 4555 | 4555 | 4555 | 4555 | 91 |
| 310 | 20240903 | 132500 | 1699721085 | 4555 | 4555 | 4555 | 4555 | 600 |
| 311 | 20240903 | 132400 | 1696988085 | 4555 | 4560 | 4560 | 4555 | 28 |
| 312 | 20240903 | 132300 | 1696860515 | 4555 | 4555 | 4555 | 4555 | 355 |
| 313 | 20240903 | 132200 | 1695243490 | 4555 | 4550 | 4555 | 4550 | 810 |
| 314 | 20240903 | 132100 | 1691555110 | 4580 | 4555 | 4580 | 4555 | 347 |
| 315 | 20240903 | 132000 | 1689969045 | 4555 | 4555 | 4555 | 4555 | 101 |
| 316 | 20240903 | 131900 | 1689508990 | 4550 | 4550 | 4550 | 4550 | 263 |
| 317 | 20240903 | 131800 | 1688312340 | 4555 | 4560 | 4560 | 4555 | 1357 |
| 318 | 20240903 | 131700 | 1682128060 | 4560 | 4560 | 4560 | 4560 | 0 |
| 319 | 20240903 | 131600 | 1682128060 | 4560 | 4560 | 4560 | 4560 | 14 |
| 320 | 20240903 | 131500 | 1682064220 | 4560 | 4560 | 4560 | 4560 | 91 |
| 321 | 20240903 | 131400 | 1681649260 | 4560 | 4560 | 4560 | 4560 | 8 |
| 322 | 20240903 | 131300 | 1681612780 | 4560 | 4560 | 4560 | 4560 | 14 |
| 323 | 20240903 | 131200 | 1681548940 | 4560 | 4560 | 4560 | 4560 | 0 |
| 324 | 20240903 | 131100 | 1681548940 | 4560 | 4560 | 4560 | 4560 | 113 |
| 325 | 20240903 | 131000 | 1681033660 | 4565 | 4565 | 4565 | 4565 | 99 |
| 326 | 20240903 | 130900 | 1680581725 | 4560 | 4560 | 4560 | 4560 | 117 |
| 327 | 20240903 | 130800 | 1680048205 | 4560 | 4565 | 4565 | 4560 | 72 |
| 328 | 20240903 | 130700 | 1679719635 | 4560 | 4560 | 4560 | 4560 | 169 |
| 329 | 20240903 | 130600 | 1678948995 | 4565 | 4565 | 4565 | 4565 | 17 |
| 330 | 20240903 | 130500 | 1678871390 | 4560 | 4565 | 4565 | 4560 | 214 |
| 331 | 20240903 | 130400 | 1677894585 | 4565 | 4565 | 4565 | 4565 | 1 |
| 332 | 20240903 | 130300 | 1677890020 | 4565 | 4565 | 4565 | 4565 | 3049 |
| 333 | 20240903 | 130200 | 1663971335 | 4565 | 4570 | 4570 | 4565 | 60 |
| 334 | 20240903 | 130100 | 1663697205 | 4570 | 4570 | 4570 | 4570 | 108 |
| 335 | 20240903 | 130000 | 1663203645 | 4565 | 4565 | 4565 | 4565 | 14 |
| 336 | 20240903 | 125900 | 1663139735 | 4570 | 4565 | 4570 | 4565 | 108 |
| 337 | 20240903 | 125800 | 1662646215 | 4570 | 4570 | 4570 | 4570 | 1 |
| 338 | 20240903 | 125700 | 1662641645 | 4570 | 4570 | 4570 | 4570 | 124 |
| 339 | 20240903 | 125600 | 1662074965 | 4575 | 4570 | 4575 | 4570 | 389 |
| 340 | 20240903 | 125500 | 1660296735 | 4570 | 4570 | 4570 | 4570 | 8 |
| 341 | 20240903 | 125400 | 1660260175 | 4570 | 4570 | 4570 | 4570 | 106 |
| 342 | 20240903 | 125300 | 1659775755 | 4570 | 4575 | 4575 | 4570 | 902 |
| 343 | 20240903 | 125200 | 1655653595 | 4575 | 4575 | 4575 | 4575 | 22 |
| 344 | 20240903 | 125100 | 1655552945 | 4580 | 4580 | 4580 | 4580 | 50 |
| 345 | 20240903 | 125000 | 1655323945 | 4575 | 4575 | 4575 | 4575 | 182 |
| 346 | 20240903 | 124900 | 1654491295 | 4575 | 4575 | 4575 | 4575 | 22 |
| 347 | 20240903 | 124800 | 1654390645 | 4580 | 4580 | 4580 | 4580 | 33 |
| 348 | 20240903 | 124700 | 1654239505 | 4580 | 4580 | 4580 | 4580 | 200 |
| 349 | 20240903 | 124600 | 1653323505 | 4580 | 4580 | 4580 | 4580 | 113 |
| 350 | 20240903 | 124500 | 1652805965 | 4590 | 4580 | 4590 | 4580 | 26 |
| 351 | 20240903 | 124400 | 1652686875 | 4580 | 4580 | 4580 | 4580 | 0 |
| 352 | 20240903 | 124300 | 1652686875 | 4580 | 4580 | 4580 | 4580 | 171 |
| 353 | 20240903 | 124200 | 1651903695 | 4580 | 4580 | 4580 | 4580 | 8 |
| 354 | 20240903 | 124100 | 1651867055 | 4580 | 4580 | 4580 | 4580 | 14 |
| 355 | 20240903 | 124000 | 1651802935 | 4595 | 4595 | 4595 | 4595 | 0 |
| 356 | 20240903 | 123900 | 1651802935 | 4595 | 4580 | 4595 | 4580 | 9 |
| 357 | 20240903 | 123800 | 1651761700 | 4580 | 4580 | 4580 | 4580 | 514 |
| 358 | 20240903 | 123700 | 1649407580 | 4595 | 4595 | 4595 | 4595 | 0 |
| 359 | 20240903 | 123600 | 1649407580 | 4595 | 4575 | 4595 | 4575 | 183 |
| 360 | 20240903 | 123500 | 1648570335 | 4575 | 4575 | 4575 | 4575 | 22 |
| 361 | 20240903 | 123400 | 1648469685 | 4575 | 4575 | 4575 | 4575 | 547 |
| 362 | 20240903 | 123300 | 1645967160 | 4575 | 4570 | 4575 | 4570 | 1214 |
| 363 | 20240903 | 123200 | 1640416680 | 4575 | 4570 | 4575 | 4570 | 260 |
| 364 | 20240903 | 123100 | 1639228230 | 4570 | 4570 | 4570 | 4570 | 42 |
| 365 | 20240903 | 123000 | 1639036290 | 4570 | 4575 | 4575 | 4570 | 112 |
| 366 | 20240903 | 122900 | 1638524410 | 4570 | 4570 | 4570 | 4570 | 28 |
| 367 | 20240903 | 122800 | 1638396450 | 4575 | 4585 | 4585 | 4575 | 6179 |
| 368 | 20240903 | 122700 | 1610103765 | 4585 | 4585 | 4585 | 4585 | 14 |
| 369 | 20240903 | 122600 | 1610039575 | 4595 | 4590 | 4595 | 4590 | 50 |
| 370 | 20240903 | 122500 | 1609809865 | 4595 | 4595 | 4595 | 4595 | 1 |
| 371 | 20240903 | 122400 | 1609805270 | 4585 | 4585 | 4585 | 4585 | 14 |
| 372 | 20240903 | 122300 | 1609741080 | 4590 | 4595 | 4595 | 4590 | 47 |
| 373 | 20240903 | 122200 | 1609525325 | 4595 | 4585 | 4595 | 4585 | 2022 |
| 374 | 20240903 | 122100 | 1600254375 | 4600 | 4600 | 4600 | 4600 | 0 |
| 375 | 20240903 | 122000 | 1600254375 | 4600 | 4595 | 4600 | 4595 | 50 |
| 376 | 20240903 | 121900 | 1600024415 | 4585 | 4585 | 4585 | 4585 | 22 |
| 377 | 20240903 | 121800 | 1599923545 | 4585 | 4585 | 4585 | 4585 | 91 |
| 378 | 20240903 | 121700 | 1599506310 | 4585 | 4590 | 4590 | 4585 | 200 |
| 379 | 20240903 | 121600 | 1598589000 | 4590 | 4590 | 4590 | 4590 | 439 |
| 380 | 20240903 | 121500 | 1596573990 | 4590 | 4590 | 4590 | 4590 | 0 |
| 381 | 20240903 | 121400 | 1596573990 | 4590 | 4590 | 4590 | 4590 | 182 |
| 382 | 20240903 | 121300 | 1595738610 | 4590 | 4600 | 4600 | 4590 | 17 |
| 383 | 20240903 | 121200 | 1595660555 | 4590 | 4590 | 4590 | 4590 | 81 |
| 384 | 20240903 | 121100 | 1595288765 | 4590 | 4590 | 4590 | 4590 | 34 |
| 385 | 20240903 | 121000 | 1595132705 | 4605 | 4605 | 4605 | 4605 | 0 |
| 386 | 20240903 | 120900 | 1595132705 | 4605 | 4590 | 4605 | 4590 | 8 |
| 387 | 20240903 | 120800 | 1595095970 | 4590 | 4590 | 4590 | 4590 | 1014 |
| 388 | 20240903 | 120700 | 1590441710 | 4590 | 4590 | 4590 | 4590 | 91 |
| 389 | 20240903 | 120600 | 1590024020 | 4590 | 4590 | 4590 | 4590 | 9 |
| 390 | 20240903 | 120500 | 1589982710 | 4590 | 4590 | 4590 | 4590 | 169 |
| 391 | 20240903 | 120400 | 1589207000 | 4605 | 4605 | 4605 | 4605 | 166 |
| 392 | 20240903 | 120300 | 1588442570 | 4605 | 4590 | 4605 | 4590 | 1796 |
| 393 | 20240903 | 120200 | 1580186275 | 4595 | 4600 | 4600 | 4595 | 3766 |
| 394 | 20240903 | 120100 | 1562871860 | 4600 | 4600 | 4600 | 4600 | 0 |
| 395 | 20240903 | 120000 | 1562871860 | 4600 | 4600 | 4600 | 4600 | 114 |
| 396 | 20240903 | 115900 | 1562347460 | 4605 | 4605 | 4605 | 4605 | 0 |
| 397 | 20240903 | 115800 | 1562347460 | 4605 | 4600 | 4605 | 4600 | 96 |
| 398 | 20240903 | 115700 | 1561905405 | 4600 | 4605 | 4605 | 4600 | 24 |
| 399 | 20240903 | 115600 | 1561794995 | 4605 | 4605 | 4605 | 4605 | 25 |
| 400 | 20240903 | 115500 | 1561679870 | 4605 | 4605 | 4605 | 4605 | 1 |
| 401 | 20240903 | 115400 | 1561675265 | 4600 | 4595 | 4605 | 4595 | 25 |
| 402 | 20240903 | 115300 | 1561560310 | 4600 | 4595 | 4600 | 4595 | 192 |
| 403 | 20240903 | 115200 | 1560677605 | 4595 | 4600 | 4600 | 4595 | 914 |
| 404 | 20240903 | 115100 | 1556473275 | 4595 | 4595 | 4595 | 4595 | 1 |
| 405 | 20240903 | 115000 | 1556468680 | 4595 | 4595 | 4595 | 4595 | 7 |
| 406 | 20240903 | 114900 | 1556436515 | 4595 | 4595 | 4595 | 4595 | 105 |
| 407 | 20240903 | 114800 | 1555954040 | 4600 | 4600 | 4600 | 4600 | 1630 |
| 408 | 20240903 | 114700 | 1548456040 | 4600 | 4600 | 4600 | 4600 | 0 |
| 409 | 20240903 | 114600 | 1548456040 | 4600 | 4600 | 4605 | 4600 | 237 |
| 410 | 20240903 | 114500 | 1547365220 | 4605 | 4605 | 4605 | 4605 | 1001 |
| 411 | 20240903 | 114400 | 1542755615 | 4600 | 4600 | 4600 | 4600 | 14 |
| 412 | 20240903 | 114300 | 1542691215 | 4600 | 4600 | 4600 | 4600 | 7 |
| 413 | 20240903 | 114200 | 1542659015 | 4600 | 4600 | 4600 | 4600 | 652 |
| 414 | 20240903 | 114100 | 1539659815 | 4595 | 4595 | 4595 | 4595 | 14 |
| 415 | 20240903 | 114000 | 1539595485 | 4595 | 4595 | 4595 | 4595 | 7 |
| 416 | 20240903 | 113900 | 1539563320 | 4595 | 4595 | 4595 | 4595 | 182 |
| 417 | 20240903 | 113800 | 1538727030 | 4595 | 4600 | 4600 | 4595 | 277 |
| 418 | 20240903 | 113700 | 1537452905 | 4600 | 4600 | 4600 | 4600 | 0 |
| 419 | 20240903 | 113600 | 1537452905 | 4600 | 4600 | 4600 | 4600 | 175 |
| 420 | 20240903 | 113500 | 1536647905 | 4600 | 4605 | 4605 | 4600 | 115 |
| 421 | 20240903 | 113400 | 1536118400 | 4610 | 4610 | 4610 | 4610 | 0 |
| 422 | 20240903 | 113300 | 1536118400 | 4610 | 4600 | 4610 | 4600 | 35 |
| 423 | 20240903 | 113200 | 1535957270 | 4595 | 4595 | 4595 | 4595 | 182 |
| 424 | 20240903 | 113100 | 1535120980 | 4595 | 4595 | 4595 | 4595 | 0 |
| 425 | 20240903 | 113000 | 1535120980 | 4595 | 4595 | 4595 | 4595 | 22 |
| 426 | 20240903 | 112900 | 1535019890 | 4600 | 4600 | 4600 | 4600 | 500 |
| 427 | 20240903 | 112800 | 1532719890 | 4600 | 4615 | 4615 | 4600 | 19315 |
| 428 | 20240903 | 112700 | 1443818145 | 4615 | 4615 | 4615 | 4615 | 22 |
| 429 | 20240903 | 112600 | 1443716615 | 4615 | 4615 | 4615 | 4615 | 0 |
| 430 | 20240903 | 112500 | 1443716615 | 4615 | 4615 | 4615 | 4615 | 0 |
| 431 | 20240903 | 112400 | 1443716615 | 4615 | 4615 | 4615 | 4615 | 113 |
| 432 | 20240903 | 112300 | 1443195120 | 4620 | 4620 | 4620 | 4620 | 18 |
| 433 | 20240903 | 112200 | 1443111960 | 4615 | 4615 | 4615 | 4615 | 14 |
| 434 | 20240903 | 112100 | 1443047350 | 4615 | 4635 | 4640 | 4615 | 1325 |
| 435 | 20240903 | 112000 | 1436910760 | 4635 | 4635 | 4635 | 4635 | 1 |
| 436 | 20240903 | 111900 | 1436906125 | 4610 | 4615 | 4625 | 4610 | 1350 |
| 437 | 20240903 | 111800 | 1430668060 | 4610 | 4610 | 4610 | 4610 | 200 |
| 438 | 20240903 | 111700 | 1429746060 | 4605 | 4605 | 4615 | 4605 | 99 |
| 439 | 20240903 | 111600 | 1429290155 | 4605 | 4610 | 4610 | 4605 | 129 |
| 440 | 20240903 | 111500 | 1428695535 | 4615 | 4615 | 4615 | 4615 | 0 |
| 441 | 20240903 | 111400 | 1428695535 | 4615 | 4600 | 4615 | 4600 | 227 |
| 442 | 20240903 | 111300 | 1427650200 | 4615 | 4615 | 4615 | 4615 | 1 |
| 443 | 20240903 | 111200 | 1427645585 | 4605 | 4600 | 4605 | 4600 | 411 |
| 444 | 20240903 | 111100 | 1425754075 | 4595 | 4600 | 4600 | 4595 | 115 |
| 445 | 20240903 | 111000 | 1425225145 | 4595 | 4600 | 4600 | 4595 | 45 |
| 446 | 20240903 | 110900 | 1425018320 | 4600 | 4595 | 4600 | 4595 | 5 |
| 447 | 20240903 | 110800 | 1424995340 | 4600 | 4615 | 4615 | 4595 | 1324 |
| 448 | 20240903 | 110700 | 1418898925 | 4615 | 4615 | 4615 | 4615 | 10 |
| 449 | 20240903 | 110600 | 1418852775 | 4615 | 4610 | 4615 | 4610 | 421 |
| 450 | 20240903 | 110500 | 1416910860 | 4605 | 4615 | 4615 | 4605 | 15 |
| 451 | 20240903 | 110400 | 1416841775 | 4615 | 4605 | 4615 | 4605 | 9 |
| 452 | 20240903 | 110300 | 1416800320 | 4605 | 4595 | 4605 | 4595 | 1863 |
| 453 | 20240903 | 110200 | 1408228005 | 4595 | 4595 | 4595 | 4595 | 0 |
| 454 | 20240903 | 110100 | 1408228005 | 4595 | 4595 | 4595 | 4595 | 8 |
| 455 | 20240903 | 110000 | 1408191245 | 4600 | 4600 | 4600 | 4600 | 393 |
| 456 | 20240903 | 105900 | 1406383445 | 4605 | 4605 | 4605 | 4605 | 81 |
| 457 | 20240903 | 105800 | 1406010440 | 4625 | 4625 | 4625 | 4625 | 0 |
| 458 | 20240903 | 105700 | 1406010440 | 4625 | 4610 | 4625 | 4605 | 325 |
| 459 | 20240903 | 105600 | 1404512270 | 4625 | 4605 | 4690 | 4605 | 7184 |
| 460 | 20240903 | 105500 | 1371247930 | 4605 | 4605 | 4605 | 4605 | 14 |
| 461 | 20240903 | 105400 | 1371183460 | 4600 | 4600 | 4600 | 4600 | 7 |
| 462 | 20240903 | 105300 | 1371151260 | 4600 | 4600 | 4600 | 4600 | 1 |
| 463 | 20240903 | 105200 | 1371146660 | 4600 | 4600 | 4600 | 4600 | 105 |
| 464 | 20240903 | 105100 | 1370663660 | 4600 | 4600 | 4600 | 4600 | 7 |
| 465 | 20240903 | 105000 | 1370631460 | 4595 | 4595 | 4595 | 4595 | 13 |
| 466 | 20240903 | 104900 | 1370571725 | 4595 | 4600 | 4600 | 4595 | 106 |
| 467 | 20240903 | 104800 | 1370084200 | 4600 | 4600 | 4600 | 4600 | 500 |
| 468 | 20240903 | 104700 | 1367784200 | 4605 | 4600 | 4605 | 4600 | 3773 |
| 469 | 20240903 | 104600 | 1350427540 | 4595 | 4590 | 4595 | 4590 | 190 |
| 470 | 20240903 | 104500 | 1349554665 | 4595 | 4605 | 4605 | 4595 | 3977 |
| 471 | 20240903 | 104400 | 1331245290 | 4610 | 4615 | 4615 | 4605 | 8326 |
| 472 | 20240903 | 104300 | 1292878225 | 4615 | 4615 | 4615 | 4615 | 0 |
| 473 | 20240903 | 104200 | 1292878225 | 4615 | 4615 | 4615 | 4615 | 91 |
| 474 | 20240903 | 104100 | 1292458260 | 4615 | 4615 | 4615 | 4615 | 22 |
| 475 | 20240903 | 104000 | 1292356730 | 4615 | 4615 | 4615 | 4615 | 661 |
| 476 | 20240903 | 103900 | 1289306215 | 4610 | 4610 | 4610 | 4610 | 0 |
| 477 | 20240903 | 103800 | 1289306215 | 4610 | 4610 | 4610 | 4610 | 1027 |
| 478 | 20240903 | 103700 | 1284571745 | 4605 | 4620 | 4620 | 4605 | 9969 |
| 479 | 20240903 | 103600 | 1238621340 | 4630 | 4625 | 4630 | 4625 | 1002 |
| 480 | 20240903 | 103500 | 1233987080 | 4615 | 4625 | 4625 | 4615 | 55 |
| 481 | 20240903 | 103400 | 1233732845 | 4615 | 4615 | 4615 | 4615 | 99 |
| 482 | 20240903 | 103300 | 1233275960 | 4615 | 4615 | 4615 | 4615 | 14 |
| 483 | 20240903 | 103200 | 1233211350 | 4620 | 4620 | 4620 | 4620 | 295 |
| 484 | 20240903 | 103100 | 1231848450 | 4620 | 4625 | 4625 | 4620 | 3388 |
| 485 | 20240903 | 103000 | 1216187495 | 4625 | 4625 | 4625 | 4625 | 14 |
| 486 | 20240903 | 102900 | 1216122745 | 4630 | 4630 | 4630 | 4630 | 4 |
| 487 | 20240903 | 102800 | 1216104225 | 4625 | 4625 | 4625 | 4625 | 1008 |
| 488 | 20240903 | 102700 | 1211442225 | 4620 | 4625 | 4625 | 4620 | 153 |
| 489 | 20240903 | 102600 | 1210735125 | 4625 | 4625 | 4625 | 4625 | 0 |
| 490 | 20240903 | 102500 | 1210735125 | 4625 | 4620 | 4625 | 4620 | 322 |
| 491 | 20240903 | 102400 | 1209245985 | 4620 | 4625 | 4625 | 4620 | 1424 |
| 492 | 20240903 | 102300 | 1202660185 | 4625 | 4630 | 4630 | 4625 | 60 |
| 493 | 20240903 | 102200 | 1202382680 | 4635 | 4635 | 4635 | 4630 | 1319 |
| 494 | 20240903 | 102100 | 1196274115 | 4635 | 4635 | 4635 | 4635 | 0 |
| 495 | 20240903 | 102000 | 1196274115 | 4635 | 4630 | 4635 | 4625 | 368 |
| 496 | 20240903 | 101900 | 1194569915 | 4635 | 4630 | 4635 | 4630 | 35 |
| 497 | 20240903 | 101800 | 1194407815 | 4630 | 4640 | 4640 | 4630 | 1811 |
| 498 | 20240903 | 101700 | 1186004805 | 4640 | 4640 | 4640 | 4640 | 91 |
| 499 | 20240903 | 101600 | 1185582565 | 4640 | 4640 | 4640 | 4640 | 14 |
| 500 | 20240903 | 101500 | 1185517605 | 4650 | 4640 | 4650 | 4640 | 331 |
| 501 | 20240903 | 101400 | 1183978535 | 4640 | 4645 | 4645 | 4640 | 1056 |
| 502 | 20240903 | 101300 | 1179073495 | 4645 | 4645 | 4645 | 4645 | 91 |
| 503 | 20240903 | 101200 | 1178650800 | 4645 | 4645 | 4645 | 4645 | 8 |
| 504 | 20240903 | 101100 | 1178613640 | 4645 | 4645 | 4645 | 4645 | 251 |
| 505 | 20240903 | 101000 | 1177447745 | 4640 | 4640 | 4640 | 4640 | 0 |
| 506 | 20240903 | 100900 | 1177447745 | 4640 | 4640 | 4640 | 4630 | 187 |
| 507 | 20240903 | 100800 | 1176580085 | 4640 | 4630 | 4640 | 4630 | 87 |
| 508 | 20240903 | 100700 | 1176176625 | 4635 | 4635 | 4635 | 4635 | 47 |
| 509 | 20240903 | 100600 | 1175958780 | 4635 | 4630 | 4635 | 4630 | 115 |
| 510 | 20240903 | 100500 | 1175426315 | 4640 | 4640 | 4640 | 4640 | 0 |
| 511 | 20240903 | 100400 | 1175426315 | 4640 | 4650 | 4650 | 4640 | 610 |
| 512 | 20240903 | 100300 | 1172595575 | 4650 | 4650 | 4650 | 4650 | 633 |
| 513 | 20240903 | 100200 | 1169652125 | 4650 | 4650 | 4650 | 4650 | 368 |
| 514 | 20240903 | 100100 | 1167940925 | 4660 | 4660 | 4660 | 4660 | 3 |
| 515 | 20240903 | 100000 | 1167926945 | 4645 | 4655 | 4655 | 4645 | 2339 |
| 516 | 20240903 | 095900 | 1157039895 | 4640 | 4650 | 4650 | 4640 | 1850 |
| 517 | 20240903 | 095800 | 1148446275 | 4650 | 4640 | 4650 | 4640 | 152 |
| 518 | 20240903 | 095700 | 1147739495 | 4640 | 4640 | 4640 | 4640 | 258 |
| 519 | 20240903 | 095600 | 1146542375 | 4635 | 4635 | 4635 | 4635 | 100 |
| 520 | 20240903 | 095500 | 1146078875 | 4640 | 4610 | 4640 | 4610 | 3367 |
| 521 | 20240903 | 095400 | 1130496555 | 4615 | 4600 | 4615 | 4600 | 4735 |
| 522 | 20240903 | 095300 | 1108707030 | 4600 | 4630 | 4630 | 4600 | 3716 |
| 523 | 20240903 | 095200 | 1091568145 | 4630 | 4605 | 4640 | 4605 | 320 |
| 524 | 20240903 | 095100 | 1090088520 | 4605 | 4605 | 4615 | 4600 | 8860 |
| 525 | 20240903 | 095000 | 1049284415 | 4605 | 4610 | 4610 | 4605 | 1201 |
| 526 | 20240903 | 094900 | 1043747815 | 4615 | 4625 | 4625 | 4615 | 1734 |
| 527 | 20240903 | 094800 | 1035733590 | 4625 | 4625 | 4625 | 4625 | 182 |
| 528 | 20240903 | 094700 | 1034891840 | 4625 | 4625 | 4625 | 4625 | 62 |
| 529 | 20240903 | 094600 | 1034605090 | 4625 | 4620 | 4625 | 4620 | 241 |
| 530 | 20240903 | 094500 | 1033490845 | 4615 | 4620 | 4620 | 4615 | 1121 |
| 531 | 20240903 | 094400 | 1028316210 | 4625 | 4625 | 4625 | 4625 | 1 |
| 532 | 20240903 | 094300 | 1028311585 | 4630 | 4630 | 4630 | 4630 | 165 |
| 533 | 20240903 | 094200 | 1027547635 | 4625 | 4615 | 4625 | 4610 | 1279 |
| 534 | 20240903 | 094100 | 1021644850 | 4615 | 4640 | 4640 | 4610 | 8078 |
| 535 | 20240903 | 094000 | 984235175 | 4640 | 4645 | 4645 | 4640 | 2244 |
| 536 | 20240903 | 093900 | 973822055 | 4645 | 4645 | 4645 | 4645 | 8 |
| 537 | 20240903 | 093800 | 973784895 | 4645 | 4645 | 4650 | 4645 | 45 |
| 538 | 20240903 | 093700 | 973575815 | 4645 | 4645 | 4645 | 4645 | 25 |
| 539 | 20240903 | 093600 | 973459690 | 4655 | 4650 | 4655 | 4650 | 1423 |
| 540 | 20240903 | 093500 | 966839245 | 4660 | 4665 | 4665 | 4650 | 5 |
| 541 | 20240903 | 093400 | 966815955 | 4660 | 4640 | 4660 | 4640 | 1314 |
| 542 | 20240903 | 093300 | 960703445 | 4640 | 4635 | 4640 | 4635 | 241 |
| 543 | 20240903 | 093200 | 959585340 | 4640 | 4655 | 4660 | 4640 | 5686 |
| 544 | 20240903 | 093100 | 933163645 | 4660 | 4665 | 4665 | 4660 | 1154 |
| 545 | 20240903 | 093000 | 927785505 | 4660 | 4660 | 4660 | 4660 | 112 |
| 546 | 20240903 | 092900 | 927263585 | 4665 | 4665 | 4665 | 4665 | 109 |
| 547 | 20240903 | 092800 | 926755100 | 4670 | 4675 | 4675 | 4670 | 205 |
| 548 | 20240903 | 092700 | 925797680 | 4675 | 4675 | 4675 | 4675 | 52 |
| 549 | 20240903 | 092600 | 925554580 | 4675 | 4670 | 4680 | 4670 | 40 |
| 550 | 20240903 | 092500 | 925367580 | 4675 | 4675 | 4675 | 4675 | 639 |
| 551 | 20240903 | 092400 | 922380255 | 4670 | 4670 | 4675 | 4665 | 2790 |
| 552 | 20240903 | 092300 | 909352430 | 4670 | 4675 | 4675 | 4670 | 1882 |
| 553 | 20240903 | 092200 | 900555390 | 4675 | 4680 | 4680 | 4675 | 2123 |
| 554 | 20240903 | 092100 | 890624005 | 4680 | 4680 | 4680 | 4680 | 404 |
| 555 | 20240903 | 092000 | 888733285 | 4680 | 4685 | 4685 | 4680 | 613 |
| 556 | 20240903 | 091900 | 885862890 | 4690 | 4700 | 4700 | 4690 | 15859 |
| 557 | 20240903 | 091800 | 811336735 | 4700 | 4720 | 4725 | 4700 | 3460 |
| 558 | 20240903 | 091700 | 795042350 | 4715 | 4715 | 4730 | 4715 | 5178 |
| 559 | 20240903 | 091600 | 770620155 | 4715 | 4720 | 4720 | 4715 | 601 |
| 560 | 20240903 | 091500 | 767783825 | 4720 | 4730 | 4730 | 4720 | 1253 |
| 561 | 20240903 | 091400 | 761867635 | 4720 | 4715 | 4730 | 4715 | 1438 |
| 562 | 20240903 | 091300 | 755072980 | 4730 | 4720 | 4730 | 4720 | 994 |
| 563 | 20240903 | 091200 | 750375025 | 4720 | 4735 | 4735 | 4715 | 1699 |
| 564 | 20240903 | 091100 | 742344240 | 4735 | 4745 | 4760 | 4735 | 6025 |
| 565 | 20240903 | 091000 | 713741990 | 4740 | 4715 | 4740 | 4710 | 9291 |
| 566 | 20240903 | 090900 | 669893455 | 4715 | 4735 | 4745 | 4715 | 1644 |
| 567 | 20240903 | 090800 | 662123310 | 4735 | 4750 | 4755 | 4730 | 6726 |
| 568 | 20240903 | 090700 | 630196455 | 4750 | 4765 | 4765 | 4750 | 1604 |
| 569 | 20240903 | 090600 | 622572665 | 4765 | 4775 | 4780 | 4755 | 3036 |
| 570 | 20240903 | 090500 | 608085945 | 4765 | 4775 | 4800 | 4725 | 9693 |
| 571 | 20240903 | 090400 | 562089610 | 4775 | 4790 | 4810 | 4765 | 26992 |
| 572 | 20240903 | 090300 | 432552800 | 4795 | 4780 | 4835 | 4730 | 46761 |
| 573 | 20240903 | 090200 | 209130630 | 4760 | 4765 | 4790 | 4740 | 20736 |
| 574 | 20240903 | 090100 | 110288045 | 4740 | 4680 | 4790 | 4660 | 17245 |
| 575 | 20240903 | 090000 | 28931715 | 4650 | 4545 | 4690 | 4545 | 6256 |