28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 3 | 20240904 | 183200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 4 | 20240904 | 183100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 5 | 20240904 | 183000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 6 | 20240904 | 182900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 7 | 20240904 | 182800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 8 | 20240904 | 182700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 9 | 20240904 | 182600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 10 | 20240904 | 182500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 11 | 20240904 | 182400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 12 | 20240904 | 182300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 13 | 20240904 | 182200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 14 | 20240904 | 182100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 15 | 20240904 | 182000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 16 | 20240904 | 181900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 17 | 20240904 | 181800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 18 | 20240904 | 181700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 19 | 20240904 | 181600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 20 | 20240904 | 181500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 21 | 20240904 | 181400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 22 | 20240904 | 181300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 23 | 20240904 | 181200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 24 | 20240904 | 181100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 25 | 20240904 | 181000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 26 | 20240904 | 180900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 27 | 20240904 | 180800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 28 | 20240904 | 180700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 29 | 20240904 | 180600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 30 | 20240904 | 180500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 31 | 20240904 | 180400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 32 | 20240904 | 180300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 33 | 20240904 | 180200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 34 | 20240904 | 180100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 35 | 20240904 | 180000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 36 | 20240904 | 175900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 37 | 20240904 | 175800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 38 | 20240904 | 175700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 39 | 20240904 | 175600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 40 | 20240904 | 175500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 41 | 20240904 | 175400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 42 | 20240904 | 175300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 43 | 20240904 | 175200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 44 | 20240904 | 175100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 45 | 20240904 | 175000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 46 | 20240904 | 174900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 47 | 20240904 | 174800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 48 | 20240904 | 174700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 49 | 20240904 | 174600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 50 | 20240904 | 174500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 51 | 20240904 | 174400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 52 | 20240904 | 174300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 53 | 20240904 | 174200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 54 | 20240904 | 174100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 55 | 20240904 | 174000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 56 | 20240904 | 173900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 57 | 20240904 | 173800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 58 | 20240904 | 173700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 59 | 20240904 | 173600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 60 | 20240904 | 173500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 61 | 20240904 | 173400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 62 | 20240904 | 173300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 63 | 20240904 | 173200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 64 | 20240904 | 173100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 65 | 20240904 | 173000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 66 | 20240904 | 172900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 67 | 20240904 | 172800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 68 | 20240904 | 172700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 69 | 20240904 | 172600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 70 | 20240904 | 172500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 71 | 20240904 | 172400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 72 | 20240904 | 172300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 73 | 20240904 | 172200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 74 | 20240904 | 172100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 75 | 20240904 | 172000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 76 | 20240904 | 171900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 77 | 20240904 | 171800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 78 | 20240904 | 171700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 79 | 20240904 | 171600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 80 | 20240904 | 171500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 81 | 20240904 | 171400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 82 | 20240904 | 171300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 83 | 20240904 | 171200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 84 | 20240904 | 171100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 85 | 20240904 | 171000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 86 | 20240904 | 170900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 87 | 20240904 | 170800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 88 | 20240904 | 170700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 89 | 20240904 | 170600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 90 | 20240904 | 170500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 91 | 20240904 | 170400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 92 | 20240904 | 170300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 93 | 20240904 | 170200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 94 | 20240904 | 170100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 95 | 20240904 | 170000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 96 | 20240904 | 165900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 97 | 20240904 | 165800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 98 | 20240904 | 165700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 99 | 20240904 | 165600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 100 | 20240904 | 165500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 101 | 20240904 | 165400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 102 | 20240904 | 165300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 103 | 20240904 | 165200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 104 | 20240904 | 165100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 105 | 20240904 | 165000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 106 | 20240904 | 164900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 107 | 20240904 | 164800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 108 | 20240904 | 164700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 109 | 20240904 | 164600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 110 | 20240904 | 164500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 111 | 20240904 | 164400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 112 | 20240904 | 164300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 113 | 20240904 | 164200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 114 | 20240904 | 164100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 115 | 20240904 | 164000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 116 | 20240904 | 163900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 117 | 20240904 | 163800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 118 | 20240904 | 163700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 119 | 20240904 | 163600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 120 | 20240904 | 163500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 121 | 20240904 | 163400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 122 | 20240904 | 163300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 123 | 20240904 | 163200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 124 | 20240904 | 163100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 125 | 20240904 | 163000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 126 | 20240904 | 162900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 127 | 20240904 | 162800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 128 | 20240904 | 162700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 129 | 20240904 | 162600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 130 | 20240904 | 162500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 131 | 20240904 | 162400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 132 | 20240904 | 162300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 133 | 20240904 | 162200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 134 | 20240904 | 162100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 135 | 20240904 | 162000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 136 | 20240904 | 161900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 137 | 20240904 | 161800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 138 | 20240904 | 161700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 139 | 20240904 | 161600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 140 | 20240904 | 161500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 141 | 20240904 | 161400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 142 | 20240904 | 161300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 143 | 20240904 | 161200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 144 | 20240904 | 161100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 145 | 20240904 | 161000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 146 | 20240904 | 160900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 147 | 20240904 | 160800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 148 | 20240904 | 160700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 149 | 20240904 | 160600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 150 | 20240904 | 160500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 151 | 20240904 | 160400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 152 | 20240904 | 160300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 153 | 20240904 | 160200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 154 | 20240904 | 160100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 155 | 20240904 | 160000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 156 | 20240904 | 155900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 157 | 20240904 | 155800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 158 | 20240904 | 155700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 159 | 20240904 | 155600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 160 | 20240904 | 155500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 161 | 20240904 | 155400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 162 | 20240904 | 155300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 163 | 20240904 | 155200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 164 | 20240904 | 155100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 165 | 20240904 | 155000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 166 | 20240904 | 154900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 167 | 20240904 | 154800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 168 | 20240904 | 154700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 169 | 20240904 | 154600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 170 | 20240904 | 154500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 171 | 20240904 | 154400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 172 | 20240904 | 154300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 173 | 20240904 | 154200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 174 | 20240904 | 154100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 175 | 20240904 | 154000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 176 | 20240904 | 153900 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 177 | 20240904 | 153800 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 178 | 20240904 | 153700 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 179 | 20240904 | 153600 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 180 | 20240904 | 153500 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 181 | 20240904 | 153400 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 182 | 20240904 | 153300 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 183 | 20240904 | 153200 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 184 | 20240904 | 153100 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 0 |
| 185 | 20240904 | 153000 | 4422975595 | 4380 | 4380 | 4380 | 4380 | 10144 |
| 186 | 20240904 | 152900 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 187 | 20240904 | 152800 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 188 | 20240904 | 152700 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 189 | 20240904 | 152600 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 190 | 20240904 | 152500 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 191 | 20240904 | 152400 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 192 | 20240904 | 152300 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 193 | 20240904 | 152200 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 194 | 20240904 | 152100 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 195 | 20240904 | 152000 | 4378544875 | 4385 | 4385 | 4385 | 4385 | 0 |
| 196 | 20240904 | 151900 | 4378544875 | 4385 | 4390 | 4415 | 4385 | 3726 |
| 197 | 20240904 | 151800 | 4362194665 | 4390 | 4390 | 4390 | 4385 | 896 |
| 198 | 20240904 | 151700 | 4358264370 | 4390 | 4390 | 4390 | 4390 | 76 |
| 199 | 20240904 | 151600 | 4357930730 | 4390 | 4390 | 4390 | 4385 | 465 |
| 200 | 20240904 | 151500 | 4355891040 | 4390 | 4390 | 4390 | 4390 | 266 |
| 201 | 20240904 | 151400 | 4354723300 | 4390 | 4385 | 4390 | 4385 | 826 |
| 202 | 20240904 | 151300 | 4351098660 | 4385 | 4395 | 4395 | 4385 | 16 |
| 203 | 20240904 | 151200 | 4351028350 | 4390 | 4385 | 4390 | 4385 | 1545 |
| 204 | 20240904 | 151100 | 4344253515 | 4385 | 4380 | 4385 | 4380 | 665 |
| 205 | 20240904 | 151000 | 4341339990 | 4385 | 4390 | 4390 | 4385 | 1946 |
| 206 | 20240904 | 150900 | 4332804280 | 4390 | 4390 | 4390 | 4385 | 4723 |
| 207 | 20240904 | 150800 | 4312087705 | 4395 | 4395 | 4395 | 4390 | 4046 |
| 208 | 20240904 | 150700 | 4294315565 | 4400 | 4400 | 4400 | 4400 | 197 |
| 209 | 20240904 | 150600 | 4293448765 | 4400 | 4410 | 4410 | 4400 | 8070 |
| 210 | 20240904 | 150500 | 4257893605 | 4415 | 4415 | 4415 | 4415 | 2029 |
| 211 | 20240904 | 150400 | 4248935570 | 4420 | 4420 | 4420 | 4420 | 1000 |
| 212 | 20240904 | 150300 | 4244515570 | 4415 | 4415 | 4415 | 4415 | 2000 |
| 213 | 20240904 | 150200 | 4235685570 | 4415 | 4415 | 4415 | 4415 | 382 |
| 214 | 20240904 | 150100 | 4233999040 | 4415 | 4410 | 4415 | 4410 | 1552 |
| 215 | 20240904 | 150000 | 4227153180 | 4400 | 4405 | 4405 | 4400 | 73 |
| 216 | 20240904 | 145900 | 4226831870 | 4410 | 4395 | 4410 | 4395 | 3442 |
| 217 | 20240904 | 145800 | 4211686535 | 4395 | 4395 | 4395 | 4395 | 1023 |
| 218 | 20240904 | 145700 | 4207190450 | 4395 | 4390 | 4395 | 4390 | 1231 |
| 219 | 20240904 | 145600 | 4201780910 | 4395 | 4395 | 4395 | 4395 | 1104 |
| 220 | 20240904 | 145500 | 4196928830 | 4395 | 4395 | 4395 | 4395 | 40 |
| 221 | 20240904 | 145400 | 4196753030 | 4400 | 4395 | 4400 | 4395 | 515 |
| 222 | 20240904 | 145300 | 4194489035 | 4390 | 4395 | 4400 | 4390 | 3955 |
| 223 | 20240904 | 145200 | 4177089790 | 4390 | 4390 | 4390 | 4390 | 336 |
| 224 | 20240904 | 145100 | 4175614750 | 4395 | 4395 | 4395 | 4395 | 69 |
| 225 | 20240904 | 145000 | 4175311495 | 4390 | 4390 | 4390 | 4390 | 18 |
| 226 | 20240904 | 144900 | 4175232475 | 4395 | 4395 | 4395 | 4390 | 706 |
| 227 | 20240904 | 144800 | 4172131585 | 4395 | 4390 | 4395 | 4390 | 142 |
| 228 | 20240904 | 144700 | 4171507650 | 4390 | 4390 | 4390 | 4390 | 512 |
| 229 | 20240904 | 144600 | 4169259970 | 4395 | 4395 | 4395 | 4395 | 0 |
| 230 | 20240904 | 144500 | 4169259970 | 4395 | 4390 | 4395 | 4385 | 265 |
| 231 | 20240904 | 144400 | 4168096660 | 4385 | 4390 | 4390 | 4385 | 356 |
| 232 | 20240904 | 144300 | 4166534500 | 4390 | 4390 | 4390 | 4390 | 505 |
| 233 | 20240904 | 144200 | 4164317550 | 4390 | 4395 | 4395 | 4390 | 268 |
| 234 | 20240904 | 144100 | 4163140340 | 4390 | 4385 | 4390 | 4385 | 63 |
| 235 | 20240904 | 144000 | 4162864035 | 4385 | 4390 | 4390 | 4385 | 1498 |
| 236 | 20240904 | 143900 | 4156288175 | 4390 | 4385 | 4390 | 4385 | 513 |
| 237 | 20240904 | 143800 | 4154037825 | 4385 | 4385 | 4385 | 4385 | 61 |
| 238 | 20240904 | 143700 | 4153770340 | 4380 | 4390 | 4390 | 4380 | 201 |
| 239 | 20240904 | 143600 | 4152889950 | 4390 | 4390 | 4390 | 4390 | 13 |
| 240 | 20240904 | 143500 | 4152832880 | 4385 | 4385 | 4390 | 4380 | 3522 |
| 241 | 20240904 | 143400 | 4137396520 | 4385 | 4390 | 4390 | 4385 | 432 |
| 242 | 20240904 | 143300 | 4135502145 | 4385 | 4400 | 4400 | 4385 | 1085 |
| 243 | 20240904 | 143200 | 4130738780 | 4390 | 4390 | 4390 | 4390 | 2175 |
| 244 | 20240904 | 143100 | 4121190530 | 4390 | 4390 | 4390 | 4385 | 39 |
| 245 | 20240904 | 143000 | 4121019325 | 4385 | 4400 | 4400 | 4385 | 154 |
| 246 | 20240904 | 142900 | 4120343835 | 4405 | 4410 | 4410 | 4405 | 3327 |
| 247 | 20240904 | 142800 | 4105687870 | 4410 | 4410 | 4410 | 4410 | 0 |
| 248 | 20240904 | 142700 | 4105687870 | 4410 | 4410 | 4410 | 4405 | 3147 |
| 249 | 20240904 | 142600 | 4091819600 | 4405 | 4400 | 4410 | 4400 | 4398 |
| 250 | 20240904 | 142500 | 4072451690 | 4400 | 4385 | 4400 | 4385 | 277 |
| 251 | 20240904 | 142400 | 4071234380 | 4395 | 4390 | 4395 | 4390 | 1882 |
| 252 | 20240904 | 142300 | 4062972375 | 4390 | 4380 | 4390 | 4380 | 1974 |
| 253 | 20240904 | 142200 | 4054318455 | 4380 | 4385 | 4385 | 4380 | 2571 |
| 254 | 20240904 | 142100 | 4043054020 | 4385 | 4385 | 4385 | 4385 | 851 |
| 255 | 20240904 | 142000 | 4039322385 | 4385 | 4385 | 4385 | 4385 | 141 |
| 256 | 20240904 | 141900 | 4038704100 | 4385 | 4385 | 4385 | 4385 | 369 |
| 257 | 20240904 | 141800 | 4037086035 | 4390 | 4390 | 4390 | 4390 | 734 |
| 258 | 20240904 | 141700 | 4033863775 | 4390 | 4390 | 4390 | 4390 | 10406 |
| 259 | 20240904 | 141600 | 3988181435 | 4395 | 4395 | 4395 | 4395 | 742 |
| 260 | 20240904 | 141500 | 3984920345 | 4395 | 4395 | 4395 | 4395 | 32 |
| 261 | 20240904 | 141400 | 3984779705 | 4395 | 4400 | 4400 | 4395 | 102 |
| 262 | 20240904 | 141300 | 3984330960 | 4400 | 4395 | 4400 | 4395 | 1070 |
| 263 | 20240904 | 141200 | 3979627960 | 4395 | 4395 | 4400 | 4395 | 6868 |
| 264 | 20240904 | 141100 | 3949437580 | 4395 | 4405 | 4405 | 4395 | 2497 |
| 265 | 20240904 | 141000 | 3938453475 | 4405 | 4405 | 4405 | 4405 | 334 |
| 266 | 20240904 | 140900 | 3936982205 | 4410 | 4415 | 4415 | 4410 | 3715 |
| 267 | 20240904 | 140800 | 3920591685 | 4415 | 4410 | 4415 | 4410 | 545 |
| 268 | 20240904 | 140700 | 3918185665 | 4415 | 4415 | 4415 | 4415 | 0 |
| 269 | 20240904 | 140600 | 3918185665 | 4415 | 4420 | 4435 | 4415 | 4763 |
| 270 | 20240904 | 140500 | 3897143315 | 4430 | 4425 | 4430 | 4420 | 2294 |
| 271 | 20240904 | 140400 | 3886992410 | 4435 | 4435 | 4435 | 4425 | 2468 |
| 272 | 20240904 | 140300 | 3876057345 | 4435 | 4430 | 4435 | 4430 | 52 |
| 273 | 20240904 | 140200 | 3875826980 | 4430 | 4435 | 4435 | 4430 | 38 |
| 274 | 20240904 | 140100 | 3875658505 | 4445 | 4445 | 4445 | 4445 | 1 |
| 275 | 20240904 | 140000 | 3875654060 | 4430 | 4430 | 4430 | 4430 | 125 |
| 276 | 20240904 | 135900 | 3875100310 | 4435 | 4435 | 4435 | 4435 | 1091 |
| 277 | 20240904 | 135800 | 3870261725 | 4435 | 4440 | 4440 | 4435 | 967 |
| 278 | 20240904 | 135700 | 3865968510 | 4445 | 4450 | 4450 | 4440 | 77 |
| 279 | 20240904 | 135600 | 3865626285 | 4445 | 4450 | 4450 | 4445 | 214 |
| 280 | 20240904 | 135500 | 3864674035 | 4445 | 4445 | 4450 | 4445 | 225 |
| 281 | 20240904 | 135400 | 3863673905 | 4450 | 4450 | 4450 | 4450 | 308 |
| 282 | 20240904 | 135300 | 3862303305 | 4450 | 4445 | 4450 | 4440 | 13 |
| 283 | 20240904 | 135200 | 3862245570 | 4445 | 4445 | 4445 | 4440 | 53 |
| 284 | 20240904 | 135100 | 3862009990 | 4455 | 4455 | 4455 | 4455 | 47 |
| 285 | 20240904 | 135000 | 3861800605 | 4440 | 4440 | 4460 | 4440 | 471 |
| 286 | 20240904 | 134900 | 3859706305 | 4450 | 4450 | 4450 | 4450 | 174 |
| 287 | 20240904 | 134800 | 3858932005 | 4450 | 4435 | 4450 | 4435 | 382 |
| 288 | 20240904 | 134700 | 3857234355 | 4440 | 4445 | 4450 | 4440 | 1246 |
| 289 | 20240904 | 134600 | 3851690350 | 4450 | 4450 | 4450 | 4450 | 1 |
| 290 | 20240904 | 134500 | 3851685900 | 4435 | 4450 | 4450 | 4435 | 134 |
| 291 | 20240904 | 134400 | 3851089675 | 4435 | 4435 | 4435 | 4435 | 10 |
| 292 | 20240904 | 134300 | 3851045325 | 4440 | 4445 | 4445 | 4440 | 162 |
| 293 | 20240904 | 134200 | 3850325975 | 4450 | 4440 | 4450 | 4440 | 1340 |
| 294 | 20240904 | 134100 | 3844373605 | 4440 | 4430 | 4440 | 4430 | 89 |
| 295 | 20240904 | 134000 | 3843978945 | 4435 | 4435 | 4435 | 4435 | 155 |
| 296 | 20240904 | 133900 | 3843291520 | 4430 | 4430 | 4430 | 4430 | 209 |
| 297 | 20240904 | 133800 | 3842365650 | 4430 | 4425 | 4430 | 4425 | 43 |
| 298 | 20240904 | 133700 | 3842175255 | 4430 | 4430 | 4430 | 4425 | 468 |
| 299 | 20240904 | 133600 | 3840102100 | 4430 | 4430 | 4440 | 4430 | 2951 |
| 300 | 20240904 | 133500 | 3827025450 | 4440 | 4440 | 4440 | 4430 | 42 |
| 301 | 20240904 | 133400 | 3826839070 | 4440 | 4435 | 4440 | 4435 | 626 |
| 302 | 20240904 | 133300 | 3824062620 | 4430 | 4430 | 4430 | 4430 | 262 |
| 303 | 20240904 | 133200 | 3822901960 | 4430 | 4430 | 4435 | 4430 | 1611 |
| 304 | 20240904 | 133100 | 3815763975 | 4430 | 4430 | 4430 | 4430 | 0 |
| 305 | 20240904 | 133000 | 3815763975 | 4430 | 4425 | 4430 | 4425 | 157 |
| 306 | 20240904 | 132900 | 3815069245 | 4415 | 4420 | 4420 | 4415 | 1065 |
| 307 | 20240904 | 132800 | 3810364500 | 4420 | 4420 | 4420 | 4420 | 7 |
| 308 | 20240904 | 132700 | 3810333560 | 4425 | 4425 | 4425 | 4425 | 0 |
| 309 | 20240904 | 132600 | 3810333560 | 4425 | 4415 | 4425 | 4415 | 261 |
| 310 | 20240904 | 132500 | 3809179030 | 4415 | 4415 | 4415 | 4415 | 1052 |
| 311 | 20240904 | 132400 | 3804534450 | 4410 | 4410 | 4410 | 4410 | 32 |
| 312 | 20240904 | 132300 | 3804393330 | 4410 | 4410 | 4410 | 4410 | 10 |
| 313 | 20240904 | 132200 | 3804349230 | 4410 | 4420 | 4420 | 4410 | 214 |
| 314 | 20240904 | 132100 | 3803403380 | 4420 | 4420 | 4420 | 4420 | 1838 |
| 315 | 20240904 | 132000 | 3795279420 | 4420 | 4420 | 4420 | 4420 | 11 |
| 316 | 20240904 | 131900 | 3795230800 | 4420 | 4420 | 4420 | 4420 | 9 |
| 317 | 20240904 | 131800 | 3795191020 | 4425 | 4425 | 4425 | 4425 | 607 |
| 318 | 20240904 | 131700 | 3792505045 | 4420 | 4420 | 4420 | 4420 | 94 |
| 319 | 20240904 | 131600 | 3792089565 | 4425 | 4425 | 4425 | 4425 | 119 |
| 320 | 20240904 | 131500 | 3791562990 | 4425 | 4420 | 4425 | 4420 | 1807 |
| 321 | 20240904 | 131400 | 3783576015 | 4420 | 4425 | 4430 | 4420 | 337 |
| 322 | 20240904 | 131300 | 3782083630 | 4420 | 4420 | 4425 | 4420 | 5063 |
| 323 | 20240904 | 131200 | 3759699155 | 4420 | 4420 | 4420 | 4420 | 0 |
| 324 | 20240904 | 131100 | 3759699155 | 4420 | 4420 | 4420 | 4420 | 1 |
| 325 | 20240904 | 131000 | 3759694735 | 4405 | 4405 | 4420 | 4405 | 97 |
| 326 | 20240904 | 130900 | 3759267420 | 4405 | 4410 | 4425 | 4400 | 30153 |
| 327 | 20240904 | 130800 | 3626409195 | 4405 | 4405 | 4405 | 4405 | 200 |
| 328 | 20240904 | 130700 | 3625528195 | 4400 | 4400 | 4410 | 4400 | 177 |
| 329 | 20240904 | 130600 | 3624748265 | 4400 | 4395 | 4400 | 4395 | 1120 |
| 330 | 20240904 | 130500 | 3619825440 | 4390 | 4390 | 4390 | 4390 | 0 |
| 331 | 20240904 | 130400 | 3619825440 | 4390 | 4395 | 4395 | 4390 | 19 |
| 332 | 20240904 | 130300 | 3619741985 | 4395 | 4400 | 4400 | 4395 | 52 |
| 333 | 20240904 | 130200 | 3619513225 | 4400 | 4390 | 4400 | 4390 | 2447 |
| 334 | 20240904 | 130100 | 3608762300 | 4385 | 4385 | 4385 | 4385 | 10 |
| 335 | 20240904 | 130000 | 3608718450 | 4390 | 4385 | 4390 | 4385 | 117 |
| 336 | 20240904 | 125900 | 3608204870 | 4385 | 4385 | 4385 | 4385 | 717 |
| 337 | 20240904 | 125800 | 3605060825 | 4380 | 4385 | 4385 | 4380 | 437 |
| 338 | 20240904 | 125700 | 3603144895 | 4385 | 4380 | 4385 | 4380 | 185 |
| 339 | 20240904 | 125600 | 3602333805 | 4380 | 4380 | 4380 | 4380 | 795 |
| 340 | 20240904 | 125500 | 3598851705 | 4380 | 4385 | 4385 | 4380 | 11 |
| 341 | 20240904 | 125400 | 3598803520 | 4390 | 4390 | 4390 | 4390 | 1 |
| 342 | 20240904 | 125300 | 3598799130 | 4390 | 4400 | 4400 | 4375 | 11460 |
| 343 | 20240904 | 125200 | 3548599195 | 4395 | 4385 | 4400 | 4385 | 1190 |
| 344 | 20240904 | 125100 | 3543371080 | 4385 | 4395 | 4395 | 4385 | 2492 |
| 345 | 20240904 | 125000 | 3532441930 | 4390 | 4395 | 4395 | 4390 | 3508 |
| 346 | 20240904 | 124900 | 3517036795 | 4395 | 4400 | 4400 | 4390 | 5076 |
| 347 | 20240904 | 124800 | 3494716890 | 4400 | 4410 | 4415 | 4400 | 1893 |
| 348 | 20240904 | 124700 | 3486379155 | 4410 | 4420 | 4420 | 4410 | 132 |
| 349 | 20240904 | 124600 | 3485796035 | 4420 | 4410 | 4420 | 4410 | 12 |
| 350 | 20240904 | 124500 | 3485743105 | 4415 | 4410 | 4415 | 4410 | 63 |
| 351 | 20240904 | 124400 | 3485465225 | 4410 | 4410 | 4410 | 4410 | 31 |
| 352 | 20240904 | 124300 | 3485328515 | 4410 | 4410 | 4410 | 4410 | 411 |
| 353 | 20240904 | 124200 | 3483516005 | 4400 | 4400 | 4400 | 4400 | 0 |
| 354 | 20240904 | 124100 | 3483516005 | 4400 | 4400 | 4405 | 4400 | 1007 |
| 355 | 20240904 | 124000 | 3479083765 | 4410 | 4410 | 4415 | 4400 | 50159 |
| 356 | 20240904 | 123900 | 3257634680 | 4400 | 4410 | 4410 | 4400 | 3052 |
| 357 | 20240904 | 123800 | 3244198245 | 4410 | 4415 | 4415 | 4410 | 51 |
| 358 | 20240904 | 123700 | 3243973310 | 4415 | 4415 | 4415 | 4410 | 239 |
| 359 | 20240904 | 123600 | 3242918180 | 4415 | 4415 | 4415 | 4415 | 6 |
| 360 | 20240904 | 123500 | 3242891690 | 4415 | 4415 | 4415 | 4415 | 1 |
| 361 | 20240904 | 123400 | 3242887275 | 4410 | 4415 | 4415 | 4410 | 85 |
| 362 | 20240904 | 123300 | 3242512410 | 4415 | 4415 | 4415 | 4410 | 250 |
| 363 | 20240904 | 123200 | 3241408760 | 4410 | 4415 | 4420 | 4410 | 1553 |
| 364 | 20240904 | 123100 | 3234559750 | 4415 | 4420 | 4420 | 4415 | 19 |
| 365 | 20240904 | 123000 | 3234475820 | 4420 | 4420 | 4420 | 4420 | 83 |
| 366 | 20240904 | 122900 | 3234108960 | 4420 | 4415 | 4420 | 4415 | 1001 |
| 367 | 20240904 | 122800 | 3229689540 | 4415 | 4415 | 4415 | 4415 | 10 |
| 368 | 20240904 | 122700 | 3229645390 | 4420 | 4420 | 4420 | 4420 | 51 |
| 369 | 20240904 | 122600 | 3229419970 | 4420 | 4420 | 4420 | 4420 | 41 |
| 370 | 20240904 | 122500 | 3229238750 | 4420 | 4420 | 4420 | 4420 | 11 |
| 371 | 20240904 | 122400 | 3229190130 | 4425 | 4425 | 4425 | 4425 | 288 |
| 372 | 20240904 | 122300 | 3227915730 | 4420 | 4410 | 4420 | 4410 | 1429 |
| 373 | 20240904 | 122200 | 3221606010 | 4410 | 4410 | 4410 | 4405 | 2034 |
| 374 | 20240904 | 122100 | 3212636120 | 4410 | 4405 | 4410 | 4400 | 2848 |
| 375 | 20240904 | 122000 | 3200090715 | 4405 | 4405 | 4405 | 4405 | 175 |
| 376 | 20240904 | 121900 | 3199319840 | 4390 | 4400 | 4400 | 4390 | 4448 |
| 377 | 20240904 | 121800 | 3179792475 | 4405 | 4400 | 4405 | 4400 | 2717 |
| 378 | 20240904 | 121700 | 3167837325 | 4385 | 4395 | 4405 | 4385 | 14133 |
| 379 | 20240904 | 121600 | 3105768390 | 4400 | 4400 | 4405 | 4395 | 12353 |
| 380 | 20240904 | 121500 | 3051409570 | 4405 | 4410 | 4410 | 4405 | 3649 |
| 381 | 20240904 | 121400 | 3035335615 | 4410 | 4415 | 4415 | 4405 | 12775 |
| 382 | 20240904 | 121300 | 2978975620 | 4420 | 4415 | 4420 | 4415 | 82 |
| 383 | 20240904 | 121200 | 2978613295 | 4425 | 4420 | 4425 | 4420 | 3651 |
| 384 | 20240904 | 121100 | 2962474875 | 4425 | 4425 | 4425 | 4425 | 452 |
| 385 | 20240904 | 121000 | 2960474775 | 4430 | 4425 | 4430 | 4425 | 21 |
| 386 | 20240904 | 120900 | 2960381800 | 4425 | 4425 | 4425 | 4425 | 156 |
| 387 | 20240904 | 120800 | 2959691500 | 4420 | 4420 | 4420 | 4420 | 83 |
| 388 | 20240904 | 120700 | 2959324640 | 4425 | 4420 | 4425 | 4420 | 106 |
| 389 | 20240904 | 120600 | 2958855685 | 4425 | 4425 | 4425 | 4425 | 1135 |
| 390 | 20240904 | 120500 | 2953833310 | 4425 | 4420 | 4425 | 4420 | 110 |
| 391 | 20240904 | 120400 | 2953347070 | 4425 | 4420 | 4425 | 4420 | 161 |
| 392 | 20240904 | 120300 | 2952634700 | 4420 | 4420 | 4420 | 4420 | 0 |
| 393 | 20240904 | 120200 | 2952634700 | 4420 | 4420 | 4420 | 4420 | 153 |
| 394 | 20240904 | 120100 | 2951958440 | 4425 | 4420 | 4425 | 4420 | 337 |
| 395 | 20240904 | 120000 | 2950468175 | 4425 | 4425 | 4425 | 4425 | 1 |
| 396 | 20240904 | 115900 | 2950463750 | 4420 | 4420 | 4420 | 4420 | 0 |
| 397 | 20240904 | 115800 | 2950463750 | 4420 | 4430 | 4430 | 4420 | 1422 |
| 398 | 20240904 | 115700 | 2944173350 | 4425 | 4430 | 4430 | 4425 | 2648 |
| 399 | 20240904 | 115600 | 2932448985 | 4435 | 4435 | 4435 | 4435 | 100 |
| 400 | 20240904 | 115500 | 2932005485 | 4435 | 4435 | 4440 | 4430 | 1367 |
| 401 | 20240904 | 115400 | 2925948460 | 4435 | 4440 | 4440 | 4435 | 2745 |
| 402 | 20240904 | 115300 | 2913771230 | 4440 | 4440 | 4440 | 4440 | 2044 |
| 403 | 20240904 | 115200 | 2904695870 | 4440 | 4445 | 4445 | 4440 | 264 |
| 404 | 20240904 | 115100 | 2903522430 | 4445 | 4445 | 4445 | 4445 | 97 |
| 405 | 20240904 | 115000 | 2903091265 | 4445 | 4445 | 4445 | 4445 | 88 |
| 406 | 20240904 | 114900 | 2902700105 | 4445 | 4445 | 4445 | 4445 | 1027 |
| 407 | 20240904 | 114800 | 2898135090 | 4450 | 4450 | 4450 | 4450 | 9 |
| 408 | 20240904 | 114700 | 2898095040 | 4450 | 4450 | 4450 | 4450 | 1253 |
| 409 | 20240904 | 114600 | 2892519190 | 4450 | 4465 | 4465 | 4450 | 1838 |
| 410 | 20240904 | 114500 | 2884313150 | 4455 | 4455 | 4455 | 4455 | 100 |
| 411 | 20240904 | 114400 | 2883867650 | 4450 | 4450 | 4450 | 4450 | 21 |
| 412 | 20240904 | 114300 | 2883774200 | 4450 | 4450 | 4450 | 4450 | 2444 |
| 413 | 20240904 | 114200 | 2872898400 | 4450 | 4450 | 4450 | 4450 | 0 |
| 414 | 20240904 | 114100 | 2872898400 | 4450 | 4450 | 4450 | 4450 | 1 |
| 415 | 20240904 | 114000 | 2872893950 | 4455 | 4450 | 4455 | 4450 | 11 |
| 416 | 20240904 | 113900 | 2872844995 | 4450 | 4450 | 4450 | 4450 | 83 |
| 417 | 20240904 | 113800 | 2872475645 | 4455 | 4455 | 4455 | 4455 | 0 |
| 418 | 20240904 | 113700 | 2872475645 | 4455 | 4450 | 4455 | 4450 | 1082 |
| 419 | 20240904 | 113600 | 2867660740 | 4450 | 4455 | 4455 | 4450 | 83 |
| 420 | 20240904 | 113500 | 2867291080 | 4455 | 4455 | 4455 | 4455 | 51 |
| 421 | 20240904 | 113400 | 2867063875 | 4455 | 4450 | 4455 | 4450 | 310 |
| 422 | 20240904 | 113300 | 2865682875 | 4450 | 4450 | 4450 | 4450 | 10 |
| 423 | 20240904 | 113200 | 2865638375 | 4450 | 4450 | 4450 | 4450 | 329 |
| 424 | 20240904 | 113100 | 2864174325 | 4445 | 4445 | 4445 | 4445 | 50 |
| 425 | 20240904 | 113000 | 2863952075 | 4445 | 4455 | 4455 | 4445 | 1682 |
| 426 | 20240904 | 112900 | 2856459945 | 4460 | 4470 | 4470 | 4460 | 245 |
| 427 | 20240904 | 112800 | 2855367235 | 4475 | 4460 | 4475 | 4460 | 718 |
| 428 | 20240904 | 112700 | 2852158610 | 4455 | 4460 | 4460 | 4455 | 87 |
| 429 | 20240904 | 112600 | 2851770640 | 4460 | 4465 | 4475 | 4460 | 2458 |
| 430 | 20240904 | 112500 | 2840802430 | 4460 | 4460 | 4460 | 4455 | 1446 |
| 431 | 20240904 | 112400 | 2834353535 | 4455 | 4460 | 4460 | 4455 | 161 |
| 432 | 20240904 | 112300 | 2833635525 | 4455 | 4455 | 4455 | 4455 | 8 |
| 433 | 20240904 | 112200 | 2833599885 | 4450 | 4455 | 4460 | 4450 | 56 |
| 434 | 20240904 | 112100 | 2833350450 | 4455 | 4455 | 4455 | 4455 | 552 |
| 435 | 20240904 | 112000 | 2830891290 | 4460 | 4455 | 4460 | 4455 | 101 |
| 436 | 20240904 | 111900 | 2830440850 | 4460 | 4455 | 4460 | 4455 | 5 |
| 437 | 20240904 | 111800 | 2830418555 | 4450 | 4460 | 4460 | 4450 | 761 |
| 438 | 20240904 | 111700 | 2827027835 | 4460 | 4460 | 4460 | 4460 | 40 |
| 439 | 20240904 | 111600 | 2826849435 | 4455 | 4455 | 4455 | 4455 | 0 |
| 440 | 20240904 | 111500 | 2826849435 | 4455 | 4455 | 4455 | 4455 | 987 |
| 441 | 20240904 | 111400 | 2822452350 | 4450 | 4450 | 4455 | 4450 | 1273 |
| 442 | 20240904 | 111300 | 2816787495 | 4455 | 4445 | 4455 | 4445 | 1862 |
| 443 | 20240904 | 111200 | 2808501965 | 4445 | 4440 | 4445 | 4435 | 1018 |
| 444 | 20240904 | 111100 | 2803979575 | 4435 | 4435 | 4435 | 4435 | 52 |
| 445 | 20240904 | 111000 | 2803748955 | 4440 | 4440 | 4440 | 4440 | 30 |
| 446 | 20240904 | 110900 | 2803615755 | 4435 | 4440 | 4440 | 4435 | 607 |
| 447 | 20240904 | 110800 | 2800920730 | 4445 | 4445 | 4445 | 4445 | 0 |
| 448 | 20240904 | 110700 | 2800920730 | 4445 | 4440 | 4445 | 4440 | 1087 |
| 449 | 20240904 | 110600 | 2796094425 | 4440 | 4440 | 4440 | 4440 | 110 |
| 450 | 20240904 | 110500 | 2795606025 | 4440 | 4440 | 4445 | 4440 | 137 |
| 451 | 20240904 | 110400 | 2794997715 | 4440 | 4430 | 4440 | 4430 | 1132 |
| 452 | 20240904 | 110300 | 2789981740 | 4425 | 4435 | 4435 | 4425 | 322 |
| 453 | 20240904 | 110200 | 2788553770 | 4430 | 4430 | 4430 | 4425 | 1488 |
| 454 | 20240904 | 110100 | 2781964105 | 4435 | 4435 | 4435 | 4435 | 120 |
| 455 | 20240904 | 110000 | 2781431905 | 4435 | 4425 | 4435 | 4420 | 1881 |
| 456 | 20240904 | 105900 | 2773108640 | 4425 | 4435 | 4435 | 4425 | 4056 |
| 457 | 20240904 | 105800 | 2755138520 | 4435 | 4425 | 4440 | 4425 | 1126 |
| 458 | 20240904 | 105700 | 2750144870 | 4425 | 4430 | 4430 | 4425 | 3145 |
| 459 | 20240904 | 105600 | 2736227600 | 4425 | 4455 | 4455 | 4425 | 30969 |
| 460 | 20240904 | 105500 | 2598698970 | 4455 | 4460 | 4460 | 4450 | 3793 |
| 461 | 20240904 | 105400 | 2581802310 | 4455 | 4465 | 4465 | 4455 | 2383 |
| 462 | 20240904 | 105300 | 2571174455 | 4465 | 4465 | 4465 | 4465 | 2443 |
| 463 | 20240904 | 105200 | 2560266460 | 4470 | 4470 | 4475 | 4470 | 401 |
| 464 | 20240904 | 105100 | 2558473985 | 4470 | 4475 | 4475 | 4470 | 19 |
| 465 | 20240904 | 105000 | 2558389010 | 4475 | 4470 | 4475 | 4470 | 66 |
| 466 | 20240904 | 104900 | 2558093980 | 4475 | 4470 | 4475 | 4465 | 274 |
| 467 | 20240904 | 104800 | 2556868575 | 4470 | 4470 | 4470 | 4470 | 1012 |
| 468 | 20240904 | 104700 | 2552344935 | 4465 | 4465 | 4465 | 4465 | 308 |
| 469 | 20240904 | 104600 | 2550969715 | 4470 | 4470 | 4470 | 4470 | 724 |
| 470 | 20240904 | 104500 | 2547733435 | 4470 | 4475 | 4475 | 4470 | 5569 |
| 471 | 20240904 | 104400 | 2522813990 | 4485 | 4475 | 4485 | 4475 | 1012 |
| 472 | 20240904 | 104300 | 2518285170 | 4480 | 4480 | 4480 | 4480 | 53 |
| 473 | 20240904 | 104200 | 2518047730 | 4475 | 4475 | 4475 | 4475 | 10 |
| 474 | 20240904 | 104100 | 2518002980 | 4495 | 4475 | 4495 | 4475 | 229 |
| 475 | 20240904 | 104000 | 2516975125 | 4470 | 4470 | 4470 | 4470 | 210 |
| 476 | 20240904 | 103900 | 2516036425 | 4465 | 4470 | 4470 | 4465 | 631 |
| 477 | 20240904 | 103800 | 2513216415 | 4495 | 4495 | 4495 | 4495 | 16 |
| 478 | 20240904 | 103700 | 2513144495 | 4500 | 4475 | 4500 | 4475 | 1591 |
| 479 | 20240904 | 103600 | 2506010935 | 4470 | 4470 | 4470 | 4470 | 11 |
| 480 | 20240904 | 103500 | 2505961765 | 4470 | 4470 | 4470 | 4470 | 9 |
| 481 | 20240904 | 103400 | 2505921535 | 4470 | 4470 | 4470 | 4470 | 53 |
| 482 | 20240904 | 103300 | 2505684625 | 4475 | 4475 | 4475 | 4475 | 1374 |
| 483 | 20240904 | 103200 | 2499535975 | 4475 | 4475 | 4475 | 4475 | 593 |
| 484 | 20240904 | 103100 | 2496882300 | 4475 | 4460 | 4475 | 4460 | 1185 |
| 485 | 20240904 | 103000 | 2491585575 | 4470 | 4455 | 4470 | 4455 | 2032 |
| 486 | 20240904 | 102900 | 2482532075 | 4450 | 4450 | 4450 | 4450 | 606 |
| 487 | 20240904 | 102800 | 2479835375 | 4450 | 4450 | 4450 | 4450 | 0 |
| 488 | 20240904 | 102700 | 2479835375 | 4450 | 4450 | 4450 | 4445 | 1637 |
| 489 | 20240904 | 102600 | 2472552145 | 4445 | 4455 | 4455 | 4445 | 5756 |
| 490 | 20240904 | 102500 | 2446939970 | 4460 | 4460 | 4460 | 4460 | 0 |
| 491 | 20240904 | 102400 | 2446939970 | 4460 | 4465 | 4465 | 4460 | 1752 |
| 492 | 20240904 | 102300 | 2439123405 | 4465 | 4465 | 4465 | 4465 | 941 |
| 493 | 20240904 | 102200 | 2434921840 | 4465 | 4465 | 4465 | 4465 | 101 |
| 494 | 20240904 | 102100 | 2434470875 | 4465 | 4455 | 4465 | 4455 | 1097 |
| 495 | 20240904 | 102000 | 2429572915 | 4465 | 4460 | 4470 | 4455 | 2884 |
| 496 | 20240904 | 101900 | 2416718180 | 4470 | 4460 | 4470 | 4460 | 1045 |
| 497 | 20240904 | 101800 | 2412057100 | 4475 | 4465 | 4480 | 4460 | 2198 |
| 498 | 20240904 | 101700 | 2402248435 | 4470 | 4470 | 4485 | 4470 | 268 |
| 499 | 20240904 | 101600 | 2401050270 | 4465 | 4470 | 4470 | 4465 | 61 |
| 500 | 20240904 | 101500 | 2400777680 | 4470 | 4460 | 4470 | 4460 | 856 |
| 501 | 20240904 | 101400 | 2396954300 | 4460 | 4460 | 4460 | 4460 | 0 |
| 502 | 20240904 | 101300 | 2396954300 | 4460 | 4455 | 4465 | 4455 | 1146 |
| 503 | 20240904 | 101200 | 2391845210 | 4460 | 4450 | 4460 | 4450 | 290 |
| 504 | 20240904 | 101100 | 2390554470 | 4450 | 4460 | 4460 | 4450 | 1856 |
| 505 | 20240904 | 101000 | 2382289345 | 4460 | 4465 | 4465 | 4460 | 352 |
| 506 | 20240904 | 100900 | 2380719090 | 4465 | 4465 | 4465 | 4465 | 594 |
| 507 | 20240904 | 100800 | 2378066880 | 4465 | 4465 | 4465 | 4460 | 251 |
| 508 | 20240904 | 100700 | 2376947130 | 4460 | 4460 | 4460 | 4460 | 0 |
| 509 | 20240904 | 100600 | 2376947130 | 4460 | 4460 | 4465 | 4460 | 772 |
| 510 | 20240904 | 100500 | 2373502255 | 4455 | 4455 | 4455 | 4455 | 2658 |
| 511 | 20240904 | 100400 | 2361660865 | 4460 | 4460 | 4460 | 4460 | 311 |
| 512 | 20240904 | 100300 | 2360273805 | 4465 | 4450 | 4475 | 4450 | 10484 |
| 513 | 20240904 | 100200 | 2313460435 | 4450 | 4450 | 4465 | 4445 | 1718 |
| 514 | 20240904 | 100100 | 2305814065 | 4455 | 4475 | 4475 | 4450 | 3536 |
| 515 | 20240904 | 100000 | 2290070945 | 4445 | 4445 | 4445 | 4445 | 10 |
| 516 | 20240904 | 095900 | 2290026495 | 4440 | 4465 | 4475 | 4440 | 6010 |
| 517 | 20240904 | 095800 | 2263261460 | 4460 | 4460 | 4465 | 4460 | 1584 |
| 518 | 20240904 | 095700 | 2256189320 | 4460 | 4470 | 4470 | 4460 | 4494 |
| 519 | 20240904 | 095600 | 2236122920 | 4470 | 4475 | 4480 | 4470 | 2667 |
| 520 | 20240904 | 095500 | 2224200915 | 4475 | 4475 | 4475 | 4475 | 301 |
| 521 | 20240904 | 095400 | 2222853940 | 4475 | 4470 | 4475 | 4470 | 240 |
| 522 | 20240904 | 095300 | 2221780480 | 4470 | 4475 | 4485 | 4470 | 1210 |
| 523 | 20240904 | 095200 | 2216366690 | 4480 | 4485 | 4485 | 4480 | 1271 |
| 524 | 20240904 | 095100 | 2210671605 | 4485 | 4495 | 4495 | 4485 | 672 |
| 525 | 20240904 | 095000 | 2207656155 | 4495 | 4500 | 4500 | 4495 | 86 |
| 526 | 20240904 | 094900 | 2207269580 | 4500 | 4480 | 4500 | 4480 | 227 |
| 527 | 20240904 | 094800 | 2206249010 | 4480 | 4485 | 4490 | 4480 | 1792 |
| 528 | 20240904 | 094700 | 2198211165 | 4485 | 4490 | 4490 | 4480 | 1110 |
| 529 | 20240904 | 094600 | 2193232815 | 4500 | 4510 | 4510 | 4470 | 11604 |
| 530 | 20240904 | 094500 | 2141207245 | 4500 | 4500 | 4500 | 4500 | 0 |
| 531 | 20240904 | 094400 | 2141207245 | 4500 | 4500 | 4500 | 4500 | 1727 |
| 532 | 20240904 | 094300 | 2133435745 | 4500 | 4470 | 4510 | 4470 | 4482 |
| 533 | 20240904 | 094200 | 2113283420 | 4475 | 4465 | 4490 | 4465 | 860 |
| 534 | 20240904 | 094100 | 2109442575 | 4465 | 4470 | 4470 | 4465 | 3690 |
| 535 | 20240904 | 094000 | 2092951725 | 4480 | 4485 | 4485 | 4455 | 10748 |
| 536 | 20240904 | 093900 | 2044876625 | 4490 | 4490 | 4490 | 4485 | 4850 |
| 537 | 20240904 | 093800 | 2023105825 | 4490 | 4510 | 4520 | 4490 | 14222 |
| 538 | 20240904 | 093700 | 1959107895 | 4510 | 4510 | 4510 | 4510 | 984 |
| 539 | 20240904 | 093600 | 1954670055 | 4515 | 4515 | 4515 | 4515 | 422 |
| 540 | 20240904 | 093500 | 1952764725 | 4500 | 4500 | 4500 | 4500 | 626 |
| 541 | 20240904 | 093400 | 1949947725 | 4500 | 4495 | 4510 | 4495 | 2508 |
| 542 | 20240904 | 093300 | 1938663675 | 4500 | 4505 | 4515 | 4500 | 2802 |
| 543 | 20240904 | 093200 | 1926027755 | 4505 | 4530 | 4530 | 4505 | 2776 |
| 544 | 20240904 | 093100 | 1913484435 | 4535 | 4505 | 4535 | 4500 | 3959 |
| 545 | 20240904 | 093000 | 1895635740 | 4510 | 4505 | 4515 | 4505 | 597 |
| 546 | 20240904 | 092900 | 1892943650 | 4505 | 4500 | 4505 | 4500 | 95 |
| 547 | 20240904 | 092800 | 1892515940 | 4500 | 4505 | 4510 | 4500 | 1735 |
| 548 | 20240904 | 092700 | 1884701330 | 4500 | 4510 | 4520 | 4500 | 3962 |
| 549 | 20240904 | 092600 | 1866844525 | 4510 | 4530 | 4530 | 4510 | 5141 |
| 550 | 20240904 | 092500 | 1843626235 | 4525 | 4535 | 4535 | 4525 | 2033 |
| 551 | 20240904 | 092400 | 1834421690 | 4530 | 4530 | 4535 | 4520 | 2657 |
| 552 | 20240904 | 092300 | 1822402110 | 4525 | 4525 | 4530 | 4525 | 1243 |
| 553 | 20240904 | 092200 | 1816777530 | 4525 | 4535 | 4535 | 4525 | 4069 |
| 554 | 20240904 | 092100 | 1798355085 | 4540 | 4520 | 4555 | 4520 | 4446 |
| 555 | 20240904 | 092000 | 1778231040 | 4520 | 4565 | 4570 | 4520 | 34759 |
| 556 | 20240904 | 091900 | 1620480970 | 4565 | 4570 | 4595 | 4565 | 573 |
| 557 | 20240904 | 091800 | 1617859940 | 4570 | 4570 | 4575 | 4560 | 1824 |
| 558 | 20240904 | 091700 | 1609528830 | 4580 | 4580 | 4630 | 4580 | 4050 |
| 559 | 20240904 | 091600 | 1590957465 | 4565 | 4580 | 4580 | 4560 | 2587 |
| 560 | 20240904 | 091500 | 1579145970 | 4575 | 4555 | 4585 | 4555 | 891 |
| 561 | 20240904 | 091400 | 1575071435 | 4555 | 4560 | 4560 | 4550 | 3367 |
| 562 | 20240904 | 091300 | 1559734205 | 4570 | 4555 | 4570 | 4550 | 17300 |
| 563 | 20240904 | 091200 | 1480901375 | 4560 | 4585 | 4585 | 4555 | 3579 |
| 564 | 20240904 | 091100 | 1464536520 | 4600 | 4560 | 4650 | 4550 | 11607 |
| 565 | 20240904 | 091000 | 1411212910 | 4560 | 4615 | 4615 | 4560 | 18815 |
| 566 | 20240904 | 090900 | 1324901820 | 4620 | 4575 | 4660 | 4570 | 33437 |
| 567 | 20240904 | 090800 | 1170024965 | 4575 | 4540 | 4585 | 4540 | 3106 |
| 568 | 20240904 | 090700 | 1155871405 | 4545 | 4595 | 4595 | 4540 | 11157 |
| 569 | 20240904 | 090600 | 1104929495 | 4595 | 4610 | 4615 | 4595 | 18900 |
| 570 | 20240904 | 090500 | 1017947990 | 4605 | 4650 | 4650 | 4605 | 12193 |
| 571 | 20240904 | 090400 | 961627940 | 4650 | 4630 | 4650 | 4610 | 7283 |
| 572 | 20240904 | 090300 | 927933775 | 4630 | 4655 | 4710 | 4630 | 32219 |
| 573 | 20240904 | 090200 | 777255725 | 4655 | 4650 | 4670 | 4600 | 24662 |
| 574 | 20240904 | 090100 | 662726625 | 4700 | 4695 | 4700 | 4580 | 72095 |
| 575 | 20240904 | 090000 | 327192720 | 4700 | 4800 | 4810 | 4700 | 68015 |