28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240911 | 183300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 3 | 20240911 | 183200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 4 | 20240911 | 183100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 5 | 20240911 | 183000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 6 | 20240911 | 182900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 7 | 20240911 | 182800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 8 | 20240911 | 182700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 9 | 20240911 | 182600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 10 | 20240911 | 182500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 11 | 20240911 | 182400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 12 | 20240911 | 182300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 13 | 20240911 | 182200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 14 | 20240911 | 182100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 15 | 20240911 | 182000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 16 | 20240911 | 181900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 17 | 20240911 | 181800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 18 | 20240911 | 181700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 19 | 20240911 | 181600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 20 | 20240911 | 181500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 21 | 20240911 | 181400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 22 | 20240911 | 181300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 23 | 20240911 | 181200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 24 | 20240911 | 181100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 25 | 20240911 | 181000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 26 | 20240911 | 180900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 27 | 20240911 | 180800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 28 | 20240911 | 180700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 29 | 20240911 | 180600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 30 | 20240911 | 180500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 31 | 20240911 | 180400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 32 | 20240911 | 180300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 33 | 20240911 | 180200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 34 | 20240911 | 180100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 35 | 20240911 | 180000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 36 | 20240911 | 175900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 37 | 20240911 | 175800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 38 | 20240911 | 175700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 39 | 20240911 | 175600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 40 | 20240911 | 175500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 41 | 20240911 | 175400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 42 | 20240911 | 175300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 43 | 20240911 | 175200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 44 | 20240911 | 175100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 45 | 20240911 | 175000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 46 | 20240911 | 174900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 47 | 20240911 | 174800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 48 | 20240911 | 174700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 49 | 20240911 | 174600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 50 | 20240911 | 174500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 51 | 20240911 | 174400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 52 | 20240911 | 174300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 53 | 20240911 | 174200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 54 | 20240911 | 174100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 55 | 20240911 | 174000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 56 | 20240911 | 173900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 57 | 20240911 | 173800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 58 | 20240911 | 173700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 59 | 20240911 | 173600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 60 | 20240911 | 173500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 61 | 20240911 | 173400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 62 | 20240911 | 173300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 63 | 20240911 | 173200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 64 | 20240911 | 173100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 65 | 20240911 | 173000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 66 | 20240911 | 172900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 67 | 20240911 | 172800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 68 | 20240911 | 172700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 69 | 20240911 | 172600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 70 | 20240911 | 172500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 71 | 20240911 | 172400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 72 | 20240911 | 172300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 73 | 20240911 | 172200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 74 | 20240911 | 172100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 75 | 20240911 | 172000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 76 | 20240911 | 171900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 77 | 20240911 | 171800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 78 | 20240911 | 171700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 79 | 20240911 | 171600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 80 | 20240911 | 171500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 81 | 20240911 | 171400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 82 | 20240911 | 171300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 83 | 20240911 | 171200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 84 | 20240911 | 171100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 85 | 20240911 | 171000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 86 | 20240911 | 170900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 87 | 20240911 | 170800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 88 | 20240911 | 170700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 89 | 20240911 | 170600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 90 | 20240911 | 170500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 91 | 20240911 | 170400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 92 | 20240911 | 170300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 93 | 20240911 | 170200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 94 | 20240911 | 170100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 95 | 20240911 | 170000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 96 | 20240911 | 165900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 97 | 20240911 | 165800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 98 | 20240911 | 165700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 99 | 20240911 | 165600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 100 | 20240911 | 165500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 101 | 20240911 | 165400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 102 | 20240911 | 165300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 103 | 20240911 | 165200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 104 | 20240911 | 165100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 105 | 20240911 | 165000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 106 | 20240911 | 164900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 107 | 20240911 | 164800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 108 | 20240911 | 164700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 109 | 20240911 | 164600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 110 | 20240911 | 164500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 111 | 20240911 | 164400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 112 | 20240911 | 164300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 113 | 20240911 | 164200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 114 | 20240911 | 164100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 115 | 20240911 | 164000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 116 | 20240911 | 163900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 117 | 20240911 | 163800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 118 | 20240911 | 163700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 119 | 20240911 | 163600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 120 | 20240911 | 163500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 121 | 20240911 | 163400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 122 | 20240911 | 163300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 123 | 20240911 | 163200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 124 | 20240911 | 163100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 125 | 20240911 | 163000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 126 | 20240911 | 162900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 127 | 20240911 | 162800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 128 | 20240911 | 162700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 129 | 20240911 | 162600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 130 | 20240911 | 162500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 131 | 20240911 | 162400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 132 | 20240911 | 162300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 133 | 20240911 | 162200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 134 | 20240911 | 162100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 135 | 20240911 | 162000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 136 | 20240911 | 161900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 137 | 20240911 | 161800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 138 | 20240911 | 161700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 139 | 20240911 | 161600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 140 | 20240911 | 161500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 141 | 20240911 | 161400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 142 | 20240911 | 161300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 143 | 20240911 | 161200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 144 | 20240911 | 161100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 145 | 20240911 | 161000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 146 | 20240911 | 160900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 147 | 20240911 | 160800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 148 | 20240911 | 160700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 149 | 20240911 | 160600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 150 | 20240911 | 160500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 151 | 20240911 | 160400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 152 | 20240911 | 160300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 153 | 20240911 | 160200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 154 | 20240911 | 160100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 155 | 20240911 | 160000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 156 | 20240911 | 155900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 157 | 20240911 | 155800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 158 | 20240911 | 155700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 159 | 20240911 | 155600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 160 | 20240911 | 155500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 161 | 20240911 | 155400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 162 | 20240911 | 155300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 163 | 20240911 | 155200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 164 | 20240911 | 155100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 165 | 20240911 | 155000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 166 | 20240911 | 154900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 167 | 20240911 | 154800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 168 | 20240911 | 154700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 169 | 20240911 | 154600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 170 | 20240911 | 154500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 171 | 20240911 | 154400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 172 | 20240911 | 154300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 173 | 20240911 | 154200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 174 | 20240911 | 154100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 175 | 20240911 | 154000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 176 | 20240911 | 153900 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 177 | 20240911 | 153800 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 178 | 20240911 | 153700 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 179 | 20240911 | 153600 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 180 | 20240911 | 153500 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 181 | 20240911 | 153400 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 182 | 20240911 | 153300 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 183 | 20240911 | 153200 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 184 | 20240911 | 153100 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 0 |
| 185 | 20240911 | 153000 | 1905118925 | 4375 | 4375 | 4375 | 4375 | 2769 |
| 186 | 20240911 | 152900 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240911 | 152800 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240911 | 152700 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240911 | 152600 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240911 | 152500 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240911 | 152400 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240911 | 152300 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20240911 | 152200 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 194 | 20240911 | 152100 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 195 | 20240911 | 152000 | 1893004550 | 4405 | 4405 | 4405 | 4405 | 0 |
| 196 | 20240911 | 151900 | 1893004550 | 4405 | 4310 | 4405 | 4305 | 10241 |
| 197 | 20240911 | 151800 | 1848294415 | 4310 | 4325 | 4325 | 4310 | 182 |
| 198 | 20240911 | 151700 | 1847509270 | 4325 | 4325 | 4325 | 4325 | 1385 |
| 199 | 20240911 | 151600 | 1841519145 | 4325 | 4305 | 4325 | 4305 | 3000 |
| 200 | 20240911 | 151500 | 1828603565 | 4295 | 4300 | 4305 | 4295 | 302 |
| 201 | 20240911 | 151400 | 1827306415 | 4305 | 4300 | 4305 | 4300 | 1012 |
| 202 | 20240911 | 151300 | 1822954720 | 4300 | 4300 | 4300 | 4295 | 1819 |
| 203 | 20240911 | 151200 | 1815133050 | 4300 | 4300 | 4300 | 4285 | 2006 |
| 204 | 20240911 | 151100 | 1806521980 | 4295 | 4295 | 4295 | 4290 | 6030 |
| 205 | 20240911 | 151000 | 1780625775 | 4295 | 4300 | 4300 | 4295 | 38 |
| 206 | 20240911 | 150900 | 1780462380 | 4290 | 4290 | 4300 | 4290 | 21917 |
| 207 | 20240911 | 150800 | 1686425010 | 4295 | 4295 | 4295 | 4295 | 10 |
| 208 | 20240911 | 150700 | 1686382060 | 4295 | 4300 | 4300 | 4290 | 11412 |
| 209 | 20240911 | 150600 | 1637371720 | 4305 | 4305 | 4305 | 4305 | 2 |
| 210 | 20240911 | 150500 | 1637363110 | 4305 | 4300 | 4305 | 4295 | 508 |
| 211 | 20240911 | 150400 | 1635178725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 212 | 20240911 | 150300 | 1635178725 | 4300 | 4300 | 4300 | 4300 | 0 |
| 213 | 20240911 | 150200 | 1635178725 | 4300 | 4305 | 4305 | 4300 | 1059 |
| 214 | 20240911 | 150100 | 1630624925 | 4305 | 4310 | 4310 | 4300 | 2004 |
| 215 | 20240911 | 150000 | 1622001600 | 4325 | 4325 | 4325 | 4325 | 0 |
| 216 | 20240911 | 145900 | 1622001600 | 4325 | 4325 | 4325 | 4325 | 0 |
| 217 | 20240911 | 145800 | 1622001600 | 4325 | 4325 | 4325 | 4325 | 0 |
| 218 | 20240911 | 145700 | 1622001600 | 4325 | 4325 | 4325 | 4325 | 0 |
| 219 | 20240911 | 145600 | 1622001600 | 4325 | 4325 | 4325 | 4325 | 1 |
| 220 | 20240911 | 145500 | 1621997275 | 4310 | 4315 | 4315 | 4305 | 500 |
| 221 | 20240911 | 145400 | 1619842735 | 4315 | 4315 | 4315 | 4315 | 1569 |
| 222 | 20240911 | 145300 | 1613072500 | 4320 | 4320 | 4320 | 4320 | 442 |
| 223 | 20240911 | 145200 | 1611163060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 224 | 20240911 | 145100 | 1611163060 | 4325 | 4325 | 4325 | 4325 | 0 |
| 225 | 20240911 | 145000 | 1611163060 | 4325 | 4325 | 4325 | 4325 | 1 |
| 226 | 20240911 | 144900 | 1611158735 | 4325 | 4330 | 4330 | 4325 | 208 |
| 227 | 20240911 | 144800 | 1610259080 | 4335 | 4335 | 4335 | 4335 | 1122 |
| 228 | 20240911 | 144700 | 1605395210 | 4340 | 4340 | 4340 | 4340 | 0 |
| 229 | 20240911 | 144600 | 1605395210 | 4340 | 4330 | 4340 | 4330 | 1003 |
| 230 | 20240911 | 144500 | 1601052200 | 4320 | 4320 | 4320 | 4320 | 998 |
| 231 | 20240911 | 144400 | 1596740840 | 4325 | 4325 | 4325 | 4325 | 112 |
| 232 | 20240911 | 144300 | 1596256440 | 4320 | 4315 | 4320 | 4315 | 510 |
| 233 | 20240911 | 144200 | 1594055740 | 4320 | 4320 | 4320 | 4320 | 100 |
| 234 | 20240911 | 144100 | 1593623740 | 4320 | 4310 | 4320 | 4310 | 2385 |
| 235 | 20240911 | 144000 | 1583322470 | 4295 | 4300 | 4300 | 4295 | 2820 |
| 236 | 20240911 | 143900 | 1571199860 | 4295 | 4300 | 4305 | 4295 | 1221 |
| 237 | 20240911 | 143800 | 1565949635 | 4300 | 4300 | 4300 | 4300 | 0 |
| 238 | 20240911 | 143700 | 1565949635 | 4300 | 4310 | 4315 | 4300 | 2987 |
| 239 | 20240911 | 143600 | 1553093205 | 4315 | 4315 | 4315 | 4315 | 0 |
| 240 | 20240911 | 143500 | 1553093205 | 4315 | 4305 | 4315 | 4305 | 66 |
| 241 | 20240911 | 143400 | 1552808745 | 4310 | 4310 | 4310 | 4310 | 406 |
| 242 | 20240911 | 143300 | 1551058885 | 4315 | 4315 | 4315 | 4315 | 0 |
| 243 | 20240911 | 143200 | 1551058885 | 4315 | 4315 | 4315 | 4315 | 0 |
| 244 | 20240911 | 143100 | 1551058885 | 4315 | 4315 | 4315 | 4315 | 211 |
| 245 | 20240911 | 143000 | 1550148420 | 4315 | 4315 | 4315 | 4315 | 4 |
| 246 | 20240911 | 142900 | 1550131160 | 4315 | 4315 | 4315 | 4310 | 63 |
| 247 | 20240911 | 142800 | 1549859460 | 4315 | 4320 | 4320 | 4315 | 3677 |
| 248 | 20240911 | 142700 | 1533988125 | 4320 | 4320 | 4320 | 4315 | 2041 |
| 249 | 20240911 | 142600 | 1525173505 | 4325 | 4325 | 4325 | 4325 | 25 |
| 250 | 20240911 | 142500 | 1525065380 | 4325 | 4325 | 4325 | 4325 | 0 |
| 251 | 20240911 | 142400 | 1525065380 | 4325 | 4330 | 4330 | 4325 | 35 |
| 252 | 20240911 | 142300 | 1524913955 | 4325 | 4325 | 4325 | 4325 | 26 |
| 253 | 20240911 | 142200 | 1524801505 | 4325 | 4325 | 4325 | 4325 | 695 |
| 254 | 20240911 | 142100 | 1521795630 | 4325 | 4325 | 4325 | 4325 | 0 |
| 255 | 20240911 | 142000 | 1521795630 | 4325 | 4325 | 4325 | 4325 | 1 |
| 256 | 20240911 | 141900 | 1521791305 | 4330 | 4330 | 4330 | 4330 | 0 |
| 257 | 20240911 | 141800 | 1521791305 | 4330 | 4335 | 4335 | 4330 | 151 |
| 258 | 20240911 | 141700 | 1521137355 | 4335 | 4335 | 4335 | 4335 | 0 |
| 259 | 20240911 | 141600 | 1521137355 | 4335 | 4335 | 4335 | 4335 | 0 |
| 260 | 20240911 | 141500 | 1521137355 | 4335 | 4335 | 4335 | 4335 | 133 |
| 261 | 20240911 | 141400 | 1520560800 | 4335 | 4335 | 4335 | 4335 | 102 |
| 262 | 20240911 | 141300 | 1520118630 | 4340 | 4340 | 4340 | 4340 | 66 |
| 263 | 20240911 | 141200 | 1519832190 | 4340 | 4340 | 4340 | 4340 | 1 |
| 264 | 20240911 | 141100 | 1519827850 | 4340 | 4340 | 4340 | 4340 | 1 |
| 265 | 20240911 | 141000 | 1519823510 | 4330 | 4325 | 4330 | 4325 | 3317 |
| 266 | 20240911 | 140900 | 1505465940 | 4330 | 4330 | 4330 | 4330 | 64 |
| 267 | 20240911 | 140800 | 1505188820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 268 | 20240911 | 140700 | 1505188820 | 4340 | 4340 | 4340 | 4340 | 0 |
| 269 | 20240911 | 140600 | 1505188820 | 4340 | 4335 | 4340 | 4335 | 2001 |
| 270 | 20240911 | 140500 | 1496504665 | 4335 | 4335 | 4335 | 4335 | 1 |
| 271 | 20240911 | 140400 | 1496500330 | 4330 | 4330 | 4330 | 4330 | 0 |
| 272 | 20240911 | 140300 | 1496500330 | 4330 | 4330 | 4330 | 4330 | 0 |
| 273 | 20240911 | 140200 | 1496500330 | 4330 | 4330 | 4330 | 4330 | 0 |
| 274 | 20240911 | 140100 | 1496500330 | 4330 | 4330 | 4330 | 4330 | 0 |
| 275 | 20240911 | 140000 | 1496500330 | 4330 | 4330 | 4330 | 4330 | 121 |
| 276 | 20240911 | 135900 | 1495976400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 277 | 20240911 | 135800 | 1495976400 | 4330 | 4330 | 4330 | 4330 | 0 |
| 278 | 20240911 | 135700 | 1495976400 | 4330 | 4330 | 4330 | 4325 | 129 |
| 279 | 20240911 | 135600 | 1495418115 | 4330 | 4335 | 4335 | 4330 | 402 |
| 280 | 20240911 | 135500 | 1493676990 | 4335 | 4325 | 4335 | 4325 | 387 |
| 281 | 20240911 | 135400 | 1491999445 | 4330 | 4325 | 4330 | 4325 | 196 |
| 282 | 20240911 | 135300 | 1491151245 | 4325 | 4325 | 4325 | 4325 | 0 |
| 283 | 20240911 | 135200 | 1491151245 | 4325 | 4325 | 4325 | 4325 | 51 |
| 284 | 20240911 | 135100 | 1490930670 | 4320 | 4325 | 4325 | 4320 | 117 |
| 285 | 20240911 | 135000 | 1490425025 | 4325 | 4320 | 4325 | 4320 | 25 |
| 286 | 20240911 | 134900 | 1490316950 | 4325 | 4325 | 4325 | 4325 | 62 |
| 287 | 20240911 | 134800 | 1490048800 | 4325 | 4325 | 4325 | 4320 | 113 |
| 288 | 20240911 | 134700 | 1489560455 | 4330 | 4320 | 4330 | 4320 | 175 |
| 289 | 20240911 | 134600 | 1488803205 | 4320 | 4320 | 4320 | 4320 | 620 |
| 290 | 20240911 | 134500 | 1486124805 | 4320 | 4320 | 4320 | 4320 | 2692 |
| 291 | 20240911 | 134400 | 1474495365 | 4330 | 4320 | 4330 | 4320 | 1258 |
| 292 | 20240911 | 134300 | 1469050805 | 4320 | 4315 | 4320 | 4315 | 2233 |
| 293 | 20240911 | 134200 | 1459411745 | 4315 | 4315 | 4315 | 4315 | 385 |
| 294 | 20240911 | 134100 | 1457750470 | 4310 | 4310 | 4310 | 4310 | 38 |
| 295 | 20240911 | 134000 | 1457586690 | 4310 | 4310 | 4310 | 4310 | 703 |
| 296 | 20240911 | 133900 | 1454556760 | 4315 | 4320 | 4320 | 4310 | 1072 |
| 297 | 20240911 | 133800 | 1449928515 | 4320 | 4310 | 4320 | 4310 | 1126 |
| 298 | 20240911 | 133700 | 1445073335 | 4315 | 4325 | 4325 | 4315 | 6884 |
| 299 | 20240911 | 133600 | 1415352850 | 4330 | 4340 | 4350 | 4330 | 6986 |
| 300 | 20240911 | 133500 | 1385012820 | 4325 | 4325 | 4325 | 4325 | 10 |
| 301 | 20240911 | 133400 | 1384969570 | 4325 | 4330 | 4335 | 4325 | 5832 |
| 302 | 20240911 | 133300 | 1359738865 | 4330 | 4340 | 4340 | 4330 | 2624 |
| 303 | 20240911 | 133200 | 1348358925 | 4340 | 4340 | 4340 | 4340 | 200 |
| 304 | 20240911 | 133100 | 1347490925 | 4340 | 4340 | 4340 | 4340 | 500 |
| 305 | 20240911 | 133000 | 1345320925 | 4340 | 4355 | 4355 | 4340 | 2672 |
| 306 | 20240911 | 132900 | 1333709170 | 4355 | 4355 | 4355 | 4355 | 0 |
| 307 | 20240911 | 132800 | 1333709170 | 4355 | 4355 | 4355 | 4355 | 108 |
| 308 | 20240911 | 132700 | 1333238830 | 4360 | 4360 | 4360 | 4360 | 471 |
| 309 | 20240911 | 132600 | 1331185270 | 4360 | 4360 | 4360 | 4360 | 0 |
| 310 | 20240911 | 132500 | 1331185270 | 4360 | 4365 | 4365 | 4360 | 117 |
| 311 | 20240911 | 132400 | 1330675135 | 4365 | 4365 | 4365 | 4365 | 501 |
| 312 | 20240911 | 132300 | 1328488270 | 4365 | 4345 | 4365 | 4345 | 2010 |
| 313 | 20240911 | 132200 | 1319734400 | 4345 | 4345 | 4345 | 4345 | 1 |
| 314 | 20240911 | 132100 | 1319730055 | 4360 | 4350 | 4360 | 4350 | 4906 |
| 315 | 20240911 | 132000 | 1298380015 | 4355 | 4355 | 4355 | 4355 | 0 |
| 316 | 20240911 | 131900 | 1298380015 | 4355 | 4355 | 4360 | 4355 | 1975 |
| 317 | 20240911 | 131800 | 1289778405 | 4355 | 4355 | 4355 | 4355 | 1 |
| 318 | 20240911 | 131700 | 1289774050 | 4355 | 4355 | 4355 | 4355 | 0 |
| 319 | 20240911 | 131600 | 1289774050 | 4355 | 4350 | 4355 | 4350 | 124 |
| 320 | 20240911 | 131500 | 1289234390 | 4355 | 4355 | 4355 | 4355 | 0 |
| 321 | 20240911 | 131400 | 1289234390 | 4355 | 4355 | 4355 | 4355 | 10 |
| 322 | 20240911 | 131300 | 1289190840 | 4355 | 4360 | 4360 | 4355 | 91 |
| 323 | 20240911 | 131200 | 1288794530 | 4355 | 4350 | 4355 | 4350 | 1160 |
| 324 | 20240911 | 131100 | 1283747470 | 4340 | 4350 | 4350 | 4340 | 3912 |
| 325 | 20240911 | 131000 | 1266755370 | 4355 | 4355 | 4355 | 4350 | 830 |
| 326 | 20240911 | 130900 | 1263141030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 327 | 20240911 | 130800 | 1263141030 | 4360 | 4360 | 4360 | 4360 | 0 |
| 328 | 20240911 | 130700 | 1263141030 | 4360 | 4360 | 4360 | 4355 | 3148 |
| 329 | 20240911 | 130600 | 1249415965 | 4360 | 4360 | 4365 | 4360 | 228 |
| 330 | 20240911 | 130500 | 1248420825 | 4365 | 4365 | 4365 | 4365 | 0 |
| 331 | 20240911 | 130400 | 1248420825 | 4365 | 4370 | 4370 | 4365 | 197 |
| 332 | 20240911 | 130300 | 1247560605 | 4370 | 4370 | 4370 | 4370 | 0 |
| 333 | 20240911 | 130200 | 1247560605 | 4370 | 4370 | 4370 | 4370 | 4 |
| 334 | 20240911 | 130100 | 1247543125 | 4370 | 4370 | 4370 | 4370 | 253 |
| 335 | 20240911 | 130000 | 1246437515 | 4365 | 4365 | 4365 | 4365 | 0 |
| 336 | 20240911 | 125900 | 1246437515 | 4365 | 4365 | 4365 | 4365 | 56 |
| 337 | 20240911 | 125800 | 1246193075 | 4365 | 4365 | 4365 | 4365 | 62 |
| 338 | 20240911 | 125700 | 1245922445 | 4365 | 4365 | 4365 | 4365 | 0 |
| 339 | 20240911 | 125600 | 1245922445 | 4365 | 4365 | 4365 | 4365 | 44 |
| 340 | 20240911 | 125500 | 1245730385 | 4370 | 4365 | 4370 | 4365 | 142 |
| 341 | 20240911 | 125400 | 1245110160 | 4365 | 4375 | 4375 | 4365 | 336 |
| 342 | 20240911 | 125300 | 1243643160 | 4375 | 4370 | 4375 | 4360 | 615 |
| 343 | 20240911 | 125200 | 1240958550 | 4370 | 4370 | 4370 | 4370 | 2 |
| 344 | 20240911 | 125100 | 1240949810 | 4370 | 4370 | 4370 | 4370 | 21 |
| 345 | 20240911 | 125000 | 1240858040 | 4370 | 4370 | 4370 | 4365 | 147 |
| 346 | 20240911 | 124900 | 1240215835 | 4370 | 4370 | 4370 | 4370 | 1 |
| 347 | 20240911 | 124800 | 1240211465 | 4365 | 4365 | 4365 | 4365 | 14 |
| 348 | 20240911 | 124700 | 1240150355 | 4365 | 4365 | 4365 | 4365 | 63 |
| 349 | 20240911 | 124600 | 1239875360 | 4365 | 4365 | 4365 | 4365 | 910 |
| 350 | 20240911 | 124500 | 1235903210 | 4380 | 4375 | 4380 | 4375 | 402 |
| 351 | 20240911 | 124400 | 1234142495 | 4370 | 4370 | 4370 | 4365 | 150 |
| 352 | 20240911 | 124300 | 1233487210 | 4370 | 4370 | 4370 | 4360 | 28862 |
| 353 | 20240911 | 124200 | 1107501680 | 4375 | 4370 | 4375 | 4370 | 16 |
| 354 | 20240911 | 124100 | 1107431735 | 4380 | 4370 | 4380 | 4370 | 63 |
| 355 | 20240911 | 124000 | 1107156415 | 4370 | 4370 | 4370 | 4370 | 2 |
| 356 | 20240911 | 123900 | 1107147675 | 4385 | 4375 | 4385 | 4370 | 2001 |
| 357 | 20240911 | 123800 | 1098402090 | 4375 | 4380 | 4380 | 4375 | 378 |
| 358 | 20240911 | 123700 | 1096746700 | 4380 | 4380 | 4385 | 4380 | 500 |
| 359 | 20240911 | 123600 | 1094556670 | 4385 | 4380 | 4385 | 4380 | 260 |
| 360 | 20240911 | 123500 | 1093417655 | 4380 | 4385 | 4385 | 4380 | 215 |
| 361 | 20240911 | 123400 | 1092475195 | 4390 | 4390 | 4390 | 4390 | 0 |
| 362 | 20240911 | 123300 | 1092475195 | 4390 | 4390 | 4390 | 4390 | 62 |
| 363 | 20240911 | 123200 | 1092203015 | 4390 | 4385 | 4395 | 4385 | 45 |
| 364 | 20240911 | 123100 | 1092005510 | 4400 | 4400 | 4400 | 4400 | 804 |
| 365 | 20240911 | 123000 | 1088467910 | 4390 | 4385 | 4390 | 4385 | 1696 |
| 366 | 20240911 | 122900 | 1081023055 | 4400 | 4400 | 4400 | 4400 | 1 |
| 367 | 20240911 | 122800 | 1081018655 | 4370 | 4370 | 4370 | 4370 | 0 |
| 368 | 20240911 | 122700 | 1081018655 | 4370 | 4395 | 4395 | 4370 | 12056 |
| 369 | 20240911 | 122600 | 1028227230 | 4395 | 4390 | 4395 | 4380 | 4868 |
| 370 | 20240911 | 122500 | 1006862805 | 4395 | 4395 | 4395 | 4395 | 0 |
| 371 | 20240911 | 122400 | 1006862805 | 4395 | 4390 | 4395 | 4390 | 107 |
| 372 | 20240911 | 122300 | 1006392650 | 4390 | 4390 | 4390 | 4390 | 62 |
| 373 | 20240911 | 122200 | 1006120470 | 4390 | 4395 | 4395 | 4390 | 910 |
| 374 | 20240911 | 122100 | 1002125240 | 4395 | 4395 | 4395 | 4395 | 76 |
| 375 | 20240911 | 122000 | 1001791220 | 4400 | 4400 | 4400 | 4400 | 22 |
| 376 | 20240911 | 121900 | 1001694420 | 4400 | 4400 | 4400 | 4400 | 1491 |
| 377 | 20240911 | 121800 | 995134020 | 4400 | 4395 | 4400 | 4390 | 3835 |
| 378 | 20240911 | 121700 | 978291405 | 4395 | 4395 | 4395 | 4395 | 11 |
| 379 | 20240911 | 121600 | 978243060 | 4395 | 4395 | 4395 | 4395 | 0 |
| 380 | 20240911 | 121500 | 978243060 | 4395 | 4400 | 4400 | 4395 | 98 |
| 381 | 20240911 | 121400 | 977812335 | 4400 | 4385 | 4400 | 4385 | 103 |
| 382 | 20240911 | 121300 | 977359160 | 4390 | 4390 | 4390 | 4390 | 50 |
| 383 | 20240911 | 121200 | 977139660 | 4385 | 4385 | 4385 | 4385 | 73 |
| 384 | 20240911 | 121100 | 976819555 | 4395 | 4395 | 4395 | 4395 | 1000 |
| 385 | 20240911 | 121000 | 972424555 | 4385 | 4385 | 4385 | 4385 | 0 |
| 386 | 20240911 | 120900 | 972424555 | 4385 | 4390 | 4390 | 4385 | 62 |
| 387 | 20240911 | 120800 | 972152670 | 4385 | 4385 | 4385 | 4385 | 0 |
| 388 | 20240911 | 120700 | 972152670 | 4385 | 4400 | 4400 | 4385 | 798 |
| 389 | 20240911 | 120600 | 968641620 | 4390 | 4390 | 4395 | 4390 | 62 |
| 390 | 20240911 | 120500 | 968369190 | 4390 | 4390 | 4390 | 4390 | 591 |
| 391 | 20240911 | 120400 | 965774700 | 4385 | 4380 | 4385 | 4380 | 1412 |
| 392 | 20240911 | 120300 | 959584450 | 4375 | 4375 | 4375 | 4375 | 73 |
| 393 | 20240911 | 120200 | 959265075 | 4380 | 4380 | 4385 | 4380 | 525 |
| 394 | 20240911 | 120100 | 956965455 | 4385 | 4380 | 4385 | 4380 | 63 |
| 395 | 20240911 | 120000 | 956689510 | 4390 | 4390 | 4390 | 4390 | 0 |
| 396 | 20240911 | 115900 | 956689510 | 4390 | 4380 | 4390 | 4380 | 1009 |
| 397 | 20240911 | 115800 | 952270000 | 4390 | 4380 | 4390 | 4380 | 864 |
| 398 | 20240911 | 115700 | 948481675 | 4390 | 4390 | 4390 | 4390 | 0 |
| 399 | 20240911 | 115600 | 948481675 | 4390 | 4390 | 4390 | 4390 | 0 |
| 400 | 20240911 | 115500 | 948481675 | 4390 | 4380 | 4390 | 4380 | 934 |
| 401 | 20240911 | 115400 | 944388605 | 4390 | 4400 | 4400 | 4380 | 1374 |
| 402 | 20240911 | 115300 | 938362955 | 4390 | 4390 | 4390 | 4390 | 437 |
| 403 | 20240911 | 115200 | 936444525 | 4395 | 4390 | 4395 | 4390 | 799 |
| 404 | 20240911 | 115100 | 932935960 | 4395 | 4400 | 4405 | 4385 | 1578 |
| 405 | 20240911 | 115000 | 925999760 | 4400 | 4400 | 4400 | 4400 | 1 |
| 406 | 20240911 | 114900 | 925995360 | 4405 | 4400 | 4405 | 4400 | 125 |
| 407 | 20240911 | 114800 | 925445325 | 4400 | 4400 | 4400 | 4400 | 10 |
| 408 | 20240911 | 114700 | 925401325 | 4405 | 4400 | 4405 | 4400 | 91 |
| 409 | 20240911 | 114600 | 925000920 | 4400 | 4400 | 4400 | 4400 | 7 |
| 410 | 20240911 | 114500 | 924970120 | 4410 | 4380 | 4410 | 4380 | 13808 |
| 411 | 20240911 | 114400 | 864088830 | 4380 | 4380 | 4380 | 4380 | 77 |
| 412 | 20240911 | 114300 | 863751570 | 4385 | 4385 | 4395 | 4375 | 31 |
| 413 | 20240911 | 114200 | 863615645 | 4385 | 4385 | 4385 | 4385 | 6 |
| 414 | 20240911 | 114100 | 863589335 | 4385 | 4375 | 4385 | 4375 | 21 |
| 415 | 20240911 | 114000 | 863497260 | 4380 | 4385 | 4385 | 4380 | 97 |
| 416 | 20240911 | 113900 | 863072375 | 4385 | 4380 | 4385 | 4380 | 2 |
| 417 | 20240911 | 113800 | 863063610 | 4385 | 4380 | 4385 | 4380 | 53 |
| 418 | 20240911 | 113700 | 862831465 | 4380 | 4380 | 4380 | 4380 | 117 |
| 419 | 20240911 | 113600 | 862319005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 420 | 20240911 | 113500 | 862319005 | 4385 | 4385 | 4385 | 4385 | 0 |
| 421 | 20240911 | 113400 | 862319005 | 4385 | 4385 | 4385 | 4385 | 95 |
| 422 | 20240911 | 113300 | 861902430 | 4385 | 4385 | 4385 | 4385 | 11 |
| 423 | 20240911 | 113200 | 861854195 | 4390 | 4385 | 4390 | 4385 | 72 |
| 424 | 20240911 | 113100 | 861538425 | 4385 | 4395 | 4395 | 4385 | 1927 |
| 425 | 20240911 | 113000 | 853069610 | 4400 | 4400 | 4400 | 4400 | 1263 |
| 426 | 20240911 | 112900 | 847512410 | 4400 | 4400 | 4400 | 4400 | 113 |
| 427 | 20240911 | 112800 | 847015210 | 4400 | 4405 | 4405 | 4400 | 155 |
| 428 | 20240911 | 112700 | 846332695 | 4400 | 4400 | 4400 | 4400 | 1 |
| 429 | 20240911 | 112600 | 846328295 | 4400 | 4405 | 4405 | 4400 | 68 |
| 430 | 20240911 | 112500 | 846029070 | 4410 | 4410 | 4410 | 4410 | 0 |
| 431 | 20240911 | 112400 | 846029070 | 4410 | 4395 | 4410 | 4395 | 6243 |
| 432 | 20240911 | 112300 | 818504085 | 4395 | 4395 | 4395 | 4395 | 0 |
| 433 | 20240911 | 112200 | 818504085 | 4395 | 4400 | 4400 | 4390 | 563 |
| 434 | 20240911 | 112100 | 816029670 | 4400 | 4405 | 4405 | 4400 | 262 |
| 435 | 20240911 | 112000 | 814876865 | 4400 | 4405 | 4405 | 4400 | 631 |
| 436 | 20240911 | 111900 | 812100160 | 4400 | 4400 | 4400 | 4400 | 10 |
| 437 | 20240911 | 111800 | 812056160 | 4400 | 4400 | 4400 | 4400 | 0 |
| 438 | 20240911 | 111700 | 812056160 | 4400 | 4405 | 4405 | 4400 | 95 |
| 439 | 20240911 | 111600 | 811637890 | 4405 | 4405 | 4405 | 4405 | 268 |
| 440 | 20240911 | 111500 | 810457350 | 4400 | 4400 | 4405 | 4400 | 9883 |
| 441 | 20240911 | 111400 | 766922780 | 4400 | 4385 | 4400 | 4380 | 1874 |
| 442 | 20240911 | 111300 | 758687055 | 4385 | 4385 | 4385 | 4385 | 78 |
| 443 | 20240911 | 111200 | 758345025 | 4385 | 4385 | 4385 | 4385 | 0 |
| 444 | 20240911 | 111100 | 758345025 | 4385 | 4390 | 4390 | 4385 | 196 |
| 445 | 20240911 | 111000 | 757485065 | 4390 | 4385 | 4390 | 4385 | 1150 |
| 446 | 20240911 | 110900 | 752437315 | 4385 | 4385 | 4385 | 4385 | 11 |
| 447 | 20240911 | 110800 | 752389080 | 4385 | 4385 | 4385 | 4385 | 63 |
| 448 | 20240911 | 110700 | 752112825 | 4385 | 4385 | 4385 | 4385 | 0 |
| 449 | 20240911 | 110600 | 752112825 | 4385 | 4385 | 4385 | 4380 | 530 |
| 450 | 20240911 | 110500 | 749788820 | 4390 | 4395 | 4395 | 4390 | 18 |
| 451 | 20240911 | 110400 | 749709715 | 4395 | 4385 | 4395 | 4385 | 22 |
| 452 | 20240911 | 110300 | 749613135 | 4400 | 4390 | 4400 | 4390 | 3066 |
| 453 | 20240911 | 110200 | 736133365 | 4385 | 4390 | 4390 | 4385 | 331 |
| 454 | 20240911 | 110100 | 734681925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 455 | 20240911 | 110000 | 734681925 | 4385 | 4385 | 4385 | 4385 | 0 |
| 456 | 20240911 | 105900 | 734681925 | 4385 | 4375 | 4385 | 4375 | 157 |
| 457 | 20240911 | 105800 | 733994190 | 4375 | 4375 | 4375 | 4375 | 0 |
| 458 | 20240911 | 105700 | 733994190 | 4375 | 4360 | 4375 | 4360 | 2102 |
| 459 | 20240911 | 105600 | 724802055 | 4365 | 4365 | 4365 | 4365 | 0 |
| 460 | 20240911 | 105500 | 724802055 | 4365 | 4360 | 4365 | 4360 | 40 |
| 461 | 20240911 | 105400 | 724627605 | 4360 | 4360 | 4365 | 4360 | 679 |
| 462 | 20240911 | 105300 | 721663980 | 4360 | 4360 | 4360 | 4360 | 64 |
| 463 | 20240911 | 105200 | 721384940 | 4360 | 4360 | 4360 | 4360 | 1 |
| 464 | 20240911 | 105100 | 721380580 | 4360 | 4360 | 4360 | 4360 | 112 |
| 465 | 20240911 | 105000 | 720892260 | 4360 | 4375 | 4375 | 4360 | 9300 |
| 466 | 20240911 | 104900 | 680336470 | 4375 | 4380 | 4380 | 4375 | 211 |
| 467 | 20240911 | 104800 | 679412845 | 4375 | 4380 | 4380 | 4375 | 105 |
| 468 | 20240911 | 104700 | 678953450 | 4380 | 4380 | 4380 | 4380 | 0 |
| 469 | 20240911 | 104600 | 678953450 | 4380 | 4380 | 4380 | 4380 | 1 |
| 470 | 20240911 | 104500 | 678949070 | 4380 | 4385 | 4395 | 4380 | 376 |
| 471 | 20240911 | 104400 | 677300330 | 4385 | 4385 | 4385 | 4385 | 102 |
| 472 | 20240911 | 104300 | 676853060 | 4400 | 4400 | 4400 | 4400 | 0 |
| 473 | 20240911 | 104200 | 676853060 | 4400 | 4395 | 4400 | 4395 | 71 |
| 474 | 20240911 | 104100 | 676540860 | 4405 | 4390 | 4405 | 4390 | 964 |
| 475 | 20240911 | 104000 | 672296690 | 4385 | 4375 | 4385 | 4375 | 47 |
| 476 | 20240911 | 103900 | 672090710 | 4385 | 4395 | 4395 | 4385 | 1178 |
| 477 | 20240911 | 103800 | 666915300 | 4395 | 4385 | 4395 | 4385 | 437 |
| 478 | 20240911 | 103700 | 664998055 | 4380 | 4380 | 4380 | 4380 | 1000 |
| 479 | 20240911 | 103600 | 660618055 | 4370 | 4380 | 4380 | 4370 | 2030 |
| 480 | 20240911 | 103500 | 651726945 | 4380 | 4375 | 4380 | 4375 | 220 |
| 481 | 20240911 | 103400 | 650764395 | 4385 | 4380 | 4385 | 4370 | 5020 |
| 482 | 20240911 | 103300 | 628798340 | 4380 | 4400 | 4400 | 4380 | 6608 |
| 483 | 20240911 | 103200 | 599816525 | 4400 | 4425 | 4425 | 4400 | 6438 |
| 484 | 20240911 | 103100 | 571408335 | 4435 | 4435 | 4435 | 4435 | 1 |
| 485 | 20240911 | 103000 | 571403900 | 4430 | 4430 | 4430 | 4430 | 284 |
| 486 | 20240911 | 102900 | 570145780 | 4440 | 4440 | 4440 | 4440 | 0 |
| 487 | 20240911 | 102800 | 570145780 | 4440 | 4430 | 4440 | 4430 | 2055 |
| 488 | 20240911 | 102700 | 561021860 | 4440 | 4435 | 4440 | 4435 | 1238 |
| 489 | 20240911 | 102600 | 555530465 | 4420 | 4420 | 4420 | 4420 | 227 |
| 490 | 20240911 | 102500 | 554527125 | 4420 | 4405 | 4420 | 4405 | 474 |
| 491 | 20240911 | 102400 | 552438635 | 4410 | 4420 | 4420 | 4410 | 1561 |
| 492 | 20240911 | 102300 | 545549000 | 4420 | 4420 | 4420 | 4415 | 3525 |
| 493 | 20240911 | 102200 | 529985760 | 4420 | 4425 | 4425 | 4420 | 449 |
| 494 | 20240911 | 102100 | 527999440 | 4435 | 4425 | 4435 | 4425 | 3 |
| 495 | 20240911 | 102000 | 527986145 | 4435 | 4430 | 4435 | 4425 | 1150 |
| 496 | 20240911 | 101900 | 522886695 | 4430 | 4430 | 4430 | 4425 | 189 |
| 497 | 20240911 | 101800 | 522049600 | 4420 | 4420 | 4430 | 4420 | 1731 |
| 498 | 20240911 | 101700 | 514387090 | 4415 | 4420 | 4425 | 4415 | 2300 |
| 499 | 20240911 | 101600 | 504223220 | 4415 | 4420 | 4420 | 4410 | 2111 |
| 500 | 20240911 | 101500 | 494893470 | 4410 | 4415 | 4420 | 4410 | 1212 |
| 501 | 20240911 | 101400 | 489537040 | 4415 | 4405 | 4415 | 4405 | 1519 |
| 502 | 20240911 | 101300 | 482837240 | 4405 | 4400 | 4405 | 4400 | 390 |
| 503 | 20240911 | 101200 | 481119300 | 4395 | 4405 | 4410 | 4390 | 8324 |
| 504 | 20240911 | 101100 | 444534690 | 4410 | 4390 | 4410 | 4385 | 1894 |
| 505 | 20240911 | 101000 | 436204645 | 4385 | 4385 | 4385 | 4380 | 662 |
| 506 | 20240911 | 100900 | 433303400 | 4370 | 4385 | 4385 | 4370 | 3 |
| 507 | 20240911 | 100800 | 433290270 | 4375 | 4375 | 4375 | 4375 | 0 |
| 508 | 20240911 | 100700 | 433290270 | 4375 | 4375 | 4375 | 4375 | 62 |
| 509 | 20240911 | 100600 | 433019020 | 4375 | 4365 | 4375 | 4365 | 246 |
| 510 | 20240911 | 100500 | 431942870 | 4370 | 4365 | 4370 | 4365 | 690 |
| 511 | 20240911 | 100400 | 428930575 | 4365 | 4375 | 4375 | 4365 | 43 |
| 512 | 20240911 | 100300 | 428742870 | 4380 | 4380 | 4380 | 4380 | 15 |
| 513 | 20240911 | 100200 | 428677170 | 4385 | 4385 | 4385 | 4385 | 1 |
| 514 | 20240911 | 100100 | 428672785 | 4360 | 4360 | 4365 | 4360 | 171 |
| 515 | 20240911 | 100000 | 427926725 | 4355 | 4355 | 4360 | 4345 | 6681 |
| 516 | 20240911 | 095900 | 398866065 | 4355 | 4355 | 4355 | 4355 | 0 |
| 517 | 20240911 | 095800 | 398866065 | 4355 | 4365 | 4365 | 4355 | 6372 |
| 518 | 20240911 | 095700 | 371090835 | 4360 | 4360 | 4360 | 4360 | 7 |
| 519 | 20240911 | 095600 | 371060315 | 4360 | 4360 | 4360 | 4360 | 10 |
| 520 | 20240911 | 095500 | 371016715 | 4365 | 4360 | 4365 | 4360 | 160 |
| 521 | 20240911 | 095400 | 370318330 | 4360 | 4360 | 4360 | 4360 | 500 |
| 522 | 20240911 | 095300 | 368138330 | 4355 | 4345 | 4355 | 4345 | 314 |
| 523 | 20240911 | 095200 | 366772950 | 4345 | 4345 | 4345 | 4345 | 0 |
| 524 | 20240911 | 095100 | 366772950 | 4345 | 4350 | 4350 | 4345 | 1545 |
| 525 | 20240911 | 095000 | 360056010 | 4355 | 4355 | 4355 | 4355 | 892 |
| 526 | 20240911 | 094900 | 356171350 | 4360 | 4360 | 4360 | 4360 | 2 |
| 527 | 20240911 | 094800 | 356162630 | 4355 | 4360 | 4360 | 4355 | 638 |
| 528 | 20240911 | 094700 | 353381140 | 4360 | 4360 | 4360 | 4360 | 111 |
| 529 | 20240911 | 094600 | 352897180 | 4360 | 4365 | 4365 | 4360 | 114 |
| 530 | 20240911 | 094500 | 352400130 | 4370 | 4365 | 4370 | 4365 | 301 |
| 531 | 20240911 | 094400 | 351086255 | 4365 | 4365 | 4365 | 4365 | 62 |
| 532 | 20240911 | 094300 | 350815625 | 4365 | 4380 | 4385 | 4365 | 2707 |
| 533 | 20240911 | 094200 | 338965610 | 4390 | 4370 | 4390 | 4370 | 1738 |
| 534 | 20240911 | 094100 | 331343405 | 4370 | 4365 | 4370 | 4365 | 213 |
| 535 | 20240911 | 094000 | 330413655 | 4360 | 4360 | 4360 | 4360 | 51 |
| 536 | 20240911 | 093900 | 330191295 | 4360 | 4365 | 4365 | 4360 | 99 |
| 537 | 20240911 | 093800 | 329759645 | 4365 | 4370 | 4380 | 4365 | 2246 |
| 538 | 20240911 | 093700 | 319944405 | 4370 | 4360 | 4370 | 4360 | 618 |
| 539 | 20240911 | 093600 | 317244355 | 4360 | 4345 | 4365 | 4345 | 561 |
| 540 | 20240911 | 093500 | 314803800 | 4345 | 4340 | 4345 | 4340 | 961 |
| 541 | 20240911 | 093400 | 310632770 | 4335 | 4335 | 4335 | 4335 | 588 |
| 542 | 20240911 | 093300 | 308083790 | 4335 | 4335 | 4335 | 4330 | 370 |
| 543 | 20240911 | 093200 | 306480155 | 4330 | 4340 | 4340 | 4330 | 166 |
| 544 | 20240911 | 093100 | 305761195 | 4330 | 4325 | 4330 | 4325 | 370 |
| 545 | 20240911 | 093000 | 304159345 | 4325 | 4315 | 4325 | 4315 | 110 |
| 546 | 20240911 | 092900 | 303684000 | 4315 | 4315 | 4320 | 4315 | 1740 |
| 547 | 20240911 | 092800 | 296174270 | 4320 | 4330 | 4330 | 4320 | 12223 |
| 548 | 20240911 | 092700 | 243319985 | 4335 | 4330 | 4335 | 4330 | 61 |
| 549 | 20240911 | 092600 | 243055605 | 4330 | 4330 | 4330 | 4330 | 105 |
| 550 | 20240911 | 092500 | 242600955 | 4335 | 4335 | 4335 | 4325 | 1894 |
| 551 | 20240911 | 092400 | 234398740 | 4335 | 4345 | 4345 | 4335 | 3477 |
| 552 | 20240911 | 092300 | 219306475 | 4360 | 4340 | 4360 | 4340 | 971 |
| 553 | 20240911 | 092200 | 215087315 | 4340 | 4335 | 4340 | 4330 | 970 |
| 554 | 20240911 | 092100 | 210882115 | 4335 | 4335 | 4340 | 4335 | 1624 |
| 555 | 20240911 | 092000 | 203841975 | 4340 | 4330 | 4340 | 4330 | 3255 |
| 556 | 20240911 | 091900 | 189742675 | 4335 | 4345 | 4345 | 4335 | 4189 |
| 557 | 20240911 | 091800 | 171557335 | 4345 | 4345 | 4350 | 4345 | 3707 |
| 558 | 20240911 | 091700 | 155450370 | 4350 | 4350 | 4350 | 4350 | 991 |
| 559 | 20240911 | 091600 | 151139520 | 4350 | 4355 | 4355 | 4350 | 794 |
| 560 | 20240911 | 091500 | 147685420 | 4360 | 4355 | 4365 | 4355 | 2437 |
| 561 | 20240911 | 091400 | 137071095 | 4355 | 4360 | 4360 | 4350 | 1424 |
| 562 | 20240911 | 091300 | 130862845 | 4365 | 4380 | 4380 | 4365 | 4025 |
| 563 | 20240911 | 091200 | 113263720 | 4380 | 4370 | 4380 | 4360 | 4913 |
| 564 | 20240911 | 091100 | 91794275 | 4370 | 4390 | 4390 | 4370 | 6059 |
| 565 | 20240911 | 091000 | 65281155 | 4400 | 4400 | 4400 | 4400 | 1468 |
| 566 | 20240911 | 090900 | 58821955 | 4410 | 4410 | 4410 | 4410 | 500 |
| 567 | 20240911 | 090800 | 56616955 | 4400 | 4420 | 4420 | 4400 | 5023 |
| 568 | 20240911 | 090700 | 34495290 | 4420 | 4420 | 4420 | 4420 | 45 |
| 569 | 20240911 | 090600 | 34296390 | 4425 | 4415 | 4425 | 4410 | 2840 |
| 570 | 20240911 | 090500 | 21761060 | 4415 | 4425 | 4425 | 4415 | 3 |
| 571 | 20240911 | 090400 | 21747805 | 4400 | 4400 | 4400 | 4400 | 200 |
| 572 | 20240911 | 090300 | 20867805 | 4410 | 4385 | 4410 | 4385 | 1716 |
| 573 | 20240911 | 090200 | 13315690 | 4365 | 4365 | 4365 | 4365 | 0 |
| 574 | 20240911 | 090100 | 13315690 | 4365 | 4375 | 4375 | 4365 | 3000 |
| 575 | 20240911 | 090000 | 205620 | 4375 | 4370 | 4375 | 4370 | 47 |