28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240913 | 183300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 3 | 20240913 | 183200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240913 | 183100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240913 | 183000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240913 | 182900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240913 | 182800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240913 | 182700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240913 | 182600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240913 | 182500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240913 | 182400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240913 | 182300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240913 | 182200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240913 | 182100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240913 | 182000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240913 | 181900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240913 | 181800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240913 | 181700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240913 | 181600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240913 | 181500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240913 | 181400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240913 | 181300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240913 | 181200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240913 | 181100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240913 | 181000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240913 | 180900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240913 | 180800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240913 | 180700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240913 | 180600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240913 | 180500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240913 | 180400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240913 | 180300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 33 | 20240913 | 180200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240913 | 180100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240913 | 180000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240913 | 175900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240913 | 175800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240913 | 175700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240913 | 175600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240913 | 175500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240913 | 175400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240913 | 175300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240913 | 175200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240913 | 175100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240913 | 175000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240913 | 174900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240913 | 174800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240913 | 174700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240913 | 174600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240913 | 174500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240913 | 174400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240913 | 174300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240913 | 174200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240913 | 174100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240913 | 174000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240913 | 173900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240913 | 173800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240913 | 173700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240913 | 173600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240913 | 173500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240913 | 173400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240913 | 173300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 63 | 20240913 | 173200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240913 | 173100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240913 | 173000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240913 | 172900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240913 | 172800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240913 | 172700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240913 | 172600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240913 | 172500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240913 | 172400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240913 | 172300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240913 | 172200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240913 | 172100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240913 | 172000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240913 | 171900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240913 | 171800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240913 | 171700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240913 | 171600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240913 | 171500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240913 | 171400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240913 | 171300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240913 | 171200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240913 | 171100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240913 | 171000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240913 | 170900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240913 | 170800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240913 | 170700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240913 | 170600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240913 | 170500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240913 | 170400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240913 | 170300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 93 | 20240913 | 170200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240913 | 170100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240913 | 170000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240913 | 165900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240913 | 165800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240913 | 165700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240913 | 165600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240913 | 165500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240913 | 165400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240913 | 165300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240913 | 165200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240913 | 165100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240913 | 165000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240913 | 164900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240913 | 164800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240913 | 164700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240913 | 164600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240913 | 164500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240913 | 164400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240913 | 164300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240913 | 164200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240913 | 164100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240913 | 164000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240913 | 163900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240913 | 163800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240913 | 163700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240913 | 163600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240913 | 163500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240913 | 163400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240913 | 163300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 123 | 20240913 | 163200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240913 | 163100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240913 | 163000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240913 | 162900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240913 | 162800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240913 | 162700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240913 | 162600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240913 | 162500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240913 | 162400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240913 | 162300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240913 | 162200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240913 | 162100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240913 | 162000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240913 | 161900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240913 | 161800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240913 | 161700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240913 | 161600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240913 | 161500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240913 | 161400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240913 | 161300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240913 | 161200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240913 | 161100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240913 | 161000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240913 | 160900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240913 | 160800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240913 | 160700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240913 | 160600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240913 | 160500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240913 | 160400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240913 | 160300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 153 | 20240913 | 160200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240913 | 160100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240913 | 160000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240913 | 155900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240913 | 155800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240913 | 155700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240913 | 155600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240913 | 155500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240913 | 155400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240913 | 155300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240913 | 155200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240913 | 155100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240913 | 155000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240913 | 154900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240913 | 154800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240913 | 154700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240913 | 154600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240913 | 154500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240913 | 154400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240913 | 154300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240913 | 154200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240913 | 154100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240913 | 154000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240913 | 153900 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240913 | 153800 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240913 | 153700 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240913 | 153600 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240913 | 153500 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240913 | 153400 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240913 | 153300 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 183 | 20240913 | 153200 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240913 | 153100 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240913 | 153000 | 2695769645 | 4470 | 4470 | 4470 | 4470 | 10753 |
| 186 | 20240913 | 152900 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20240913 | 152800 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20240913 | 152700 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20240913 | 152600 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20240913 | 152500 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20240913 | 152400 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20240913 | 152300 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20240913 | 152200 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20240913 | 152100 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20240913 | 152000 | 2647703735 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20240913 | 151900 | 2647703735 | 4490 | 4495 | 4495 | 4490 | 327 |
| 197 | 20240913 | 151800 | 2646235370 | 4495 | 4495 | 4495 | 4495 | 1 |
| 198 | 20240913 | 151700 | 2646230875 | 4490 | 4485 | 4490 | 4485 | 1850 |
| 199 | 20240913 | 151600 | 2637933235 | 4490 | 4495 | 4495 | 4490 | 729 |
| 200 | 20240913 | 151500 | 2634660020 | 4490 | 4490 | 4490 | 4480 | 4132 |
| 201 | 20240913 | 151400 | 2616127180 | 4490 | 4490 | 4490 | 4485 | 1360 |
| 202 | 20240913 | 151300 | 2610020790 | 4495 | 4495 | 4495 | 4490 | 743 |
| 203 | 20240913 | 151200 | 2606681080 | 4500 | 4500 | 4500 | 4500 | 54 |
| 204 | 20240913 | 151100 | 2606438080 | 4500 | 4500 | 4500 | 4500 | 1 |
| 205 | 20240913 | 151000 | 2606433580 | 4500 | 4500 | 4500 | 4500 | 1 |
| 206 | 20240913 | 150900 | 2606429080 | 4495 | 4495 | 4495 | 4495 | 0 |
| 207 | 20240913 | 150800 | 2606429080 | 4495 | 4485 | 4500 | 4485 | 140 |
| 208 | 20240913 | 150700 | 2605799835 | 4485 | 4485 | 4485 | 4485 | 42 |
| 209 | 20240913 | 150600 | 2605611465 | 4485 | 4490 | 4500 | 4485 | 779 |
| 210 | 20240913 | 150500 | 2602114015 | 4490 | 4485 | 4500 | 4485 | 321 |
| 211 | 20240913 | 150400 | 2600673810 | 4485 | 4485 | 4500 | 4485 | 205 |
| 212 | 20240913 | 150300 | 2599753470 | 4485 | 4485 | 4485 | 4485 | 168 |
| 213 | 20240913 | 150200 | 2598999990 | 4485 | 4495 | 4495 | 4485 | 401 |
| 214 | 20240913 | 150100 | 2597201475 | 4490 | 4490 | 4490 | 4490 | 566 |
| 215 | 20240913 | 150000 | 2594660135 | 4490 | 4490 | 4500 | 4490 | 210 |
| 216 | 20240913 | 145900 | 2593717210 | 4490 | 4490 | 4495 | 4490 | 590 |
| 217 | 20240913 | 145800 | 2591066325 | 4490 | 4490 | 4495 | 4490 | 250 |
| 218 | 20240913 | 145700 | 2589943815 | 4495 | 4490 | 4495 | 4490 | 364 |
| 219 | 20240913 | 145600 | 2588309450 | 4495 | 4500 | 4500 | 4490 | 256 |
| 220 | 20240913 | 145500 | 2587159995 | 4500 | 4495 | 4500 | 4480 | 2155 |
| 221 | 20240913 | 145400 | 2577481975 | 4495 | 4500 | 4500 | 4495 | 1642 |
| 222 | 20240913 | 145300 | 2570101035 | 4505 | 4505 | 4505 | 4505 | 2 |
| 223 | 20240913 | 145200 | 2570092025 | 4495 | 4500 | 4500 | 4495 | 246 |
| 224 | 20240913 | 145100 | 2568986150 | 4500 | 4505 | 4505 | 4500 | 218 |
| 225 | 20240913 | 145000 | 2568005135 | 4495 | 4505 | 4505 | 4495 | 373 |
| 226 | 20240913 | 144900 | 2566328490 | 4495 | 4505 | 4505 | 4495 | 209 |
| 227 | 20240913 | 144800 | 2565388015 | 4495 | 4500 | 4500 | 4495 | 304 |
| 228 | 20240913 | 144700 | 2564020925 | 4505 | 4505 | 4505 | 4495 | 199 |
| 229 | 20240913 | 144600 | 2563126400 | 4495 | 4495 | 4495 | 4495 | 231 |
| 230 | 20240913 | 144500 | 2562088055 | 4505 | 4510 | 4510 | 4500 | 203 |
| 231 | 20240913 | 144400 | 2561174535 | 4500 | 4485 | 4510 | 4485 | 5244 |
| 232 | 20240913 | 144300 | 2537589725 | 4490 | 4485 | 4490 | 4485 | 209 |
| 233 | 20240913 | 144200 | 2536652340 | 4490 | 4490 | 4490 | 4485 | 524 |
| 234 | 20240913 | 144100 | 2534299955 | 4480 | 4480 | 4490 | 4480 | 618 |
| 235 | 20240913 | 144000 | 2531531185 | 4480 | 4485 | 4485 | 4480 | 232 |
| 236 | 20240913 | 143900 | 2530491820 | 4480 | 4475 | 4490 | 4475 | 222 |
| 237 | 20240913 | 143800 | 2529497515 | 4475 | 4485 | 4490 | 4475 | 3300 |
| 238 | 20240913 | 143700 | 2514693325 | 4475 | 4485 | 4485 | 4475 | 232 |
| 239 | 20240913 | 143600 | 2513655095 | 4480 | 4480 | 4485 | 4475 | 448 |
| 240 | 20240913 | 143500 | 2511649550 | 4485 | 4485 | 4485 | 4485 | 831 |
| 241 | 20240913 | 143400 | 2507922515 | 4490 | 4485 | 4490 | 4485 | 158 |
| 242 | 20240913 | 143300 | 2507213880 | 4480 | 4475 | 4485 | 4475 | 766 |
| 243 | 20240913 | 143200 | 2503780700 | 4485 | 4485 | 4485 | 4475 | 309 |
| 244 | 20240913 | 143100 | 2502397280 | 4475 | 4475 | 4480 | 4475 | 348 |
| 245 | 20240913 | 143000 | 2500839370 | 4485 | 4485 | 4485 | 4475 | 12 |
| 246 | 20240913 | 142900 | 2500785640 | 4475 | 4475 | 4475 | 4475 | 329 |
| 247 | 20240913 | 142800 | 2499313365 | 4475 | 4480 | 4485 | 4475 | 199 |
| 248 | 20240913 | 142700 | 2498422815 | 4480 | 4480 | 4480 | 4480 | 263 |
| 249 | 20240913 | 142600 | 2497244575 | 4480 | 4475 | 4485 | 4475 | 2249 |
| 250 | 20240913 | 142500 | 2487180210 | 4480 | 4475 | 4485 | 4475 | 1572 |
| 251 | 20240913 | 142400 | 2480145465 | 4475 | 4475 | 4485 | 4475 | 208 |
| 252 | 20240913 | 142300 | 2479214645 | 4485 | 4470 | 4485 | 4470 | 1026 |
| 253 | 20240913 | 142200 | 2474620055 | 4470 | 4475 | 4480 | 4470 | 198 |
| 254 | 20240913 | 142100 | 2473734705 | 4475 | 4480 | 4480 | 4475 | 343 |
| 255 | 20240913 | 142000 | 2472199775 | 4475 | 4475 | 4480 | 4470 | 329 |
| 256 | 20240913 | 141900 | 2470728370 | 4475 | 4475 | 4480 | 4475 | 1570 |
| 257 | 20240913 | 141800 | 2463702610 | 4475 | 4480 | 4480 | 4475 | 368 |
| 258 | 20240913 | 141700 | 2462055805 | 4475 | 4475 | 4485 | 4475 | 205 |
| 259 | 20240913 | 141600 | 2461138410 | 4480 | 4480 | 4485 | 4480 | 209 |
| 260 | 20240913 | 141500 | 2460202080 | 4485 | 4485 | 4485 | 4480 | 307 |
| 261 | 20240913 | 141400 | 2458826215 | 4480 | 4480 | 4480 | 4480 | 373 |
| 262 | 20240913 | 141300 | 2457155175 | 4485 | 4480 | 4485 | 4480 | 212 |
| 263 | 20240913 | 141200 | 2456205400 | 4480 | 4480 | 4480 | 4480 | 235 |
| 264 | 20240913 | 141100 | 2455152600 | 4480 | 4480 | 4485 | 4480 | 310 |
| 265 | 20240913 | 141000 | 2453763795 | 4480 | 4480 | 4485 | 4480 | 213 |
| 266 | 20240913 | 140900 | 2452809550 | 4485 | 4475 | 4485 | 4475 | 225 |
| 267 | 20240913 | 140800 | 2451802645 | 4475 | 4475 | 4480 | 4475 | 176 |
| 268 | 20240913 | 140700 | 2451015035 | 4475 | 4485 | 4485 | 4475 | 223 |
| 269 | 20240913 | 140600 | 2450017090 | 4475 | 4475 | 4480 | 4475 | 350 |
| 270 | 20240913 | 140500 | 2448450710 | 4480 | 4475 | 4480 | 4475 | 792 |
| 271 | 20240913 | 140400 | 2444903425 | 4475 | 4480 | 4480 | 4475 | 218 |
| 272 | 20240913 | 140300 | 2443927870 | 4475 | 4475 | 4480 | 4475 | 2212 |
| 273 | 20240913 | 140200 | 2434029165 | 4480 | 4480 | 4480 | 4475 | 4428 |
| 274 | 20240913 | 140100 | 2414193245 | 4485 | 4490 | 4490 | 4480 | 501 |
| 275 | 20240913 | 140000 | 2411946255 | 4485 | 4485 | 4485 | 4485 | 211 |
| 276 | 20240913 | 135900 | 2410999920 | 4485 | 4485 | 4490 | 4485 | 360 |
| 277 | 20240913 | 135800 | 2409385315 | 4485 | 4485 | 4485 | 4485 | 0 |
| 278 | 20240913 | 135700 | 2409385315 | 4485 | 4485 | 4490 | 4485 | 242 |
| 279 | 20240913 | 135600 | 2408299930 | 4490 | 4485 | 4490 | 4485 | 530 |
| 280 | 20240913 | 135500 | 2405922875 | 4485 | 4495 | 4495 | 4485 | 348 |
| 281 | 20240913 | 135400 | 2404362075 | 4495 | 4485 | 4495 | 4485 | 244 |
| 282 | 20240913 | 135300 | 2403267725 | 4485 | 4495 | 4495 | 4485 | 302 |
| 283 | 20240913 | 135200 | 2401912625 | 4495 | 4485 | 4495 | 4485 | 277 |
| 284 | 20240913 | 135100 | 2400670250 | 4485 | 4490 | 4505 | 4485 | 5220 |
| 285 | 20240913 | 135000 | 2377203665 | 4490 | 4485 | 4490 | 4480 | 188 |
| 286 | 20240913 | 134900 | 2376361325 | 4480 | 4490 | 4490 | 4480 | 408 |
| 287 | 20240913 | 134800 | 2374533475 | 4490 | 4485 | 4490 | 4480 | 221 |
| 288 | 20240913 | 134700 | 2373542520 | 4485 | 4485 | 4485 | 4485 | 500 |
| 289 | 20240913 | 134600 | 2371300020 | 4485 | 4480 | 4495 | 4480 | 1050 |
| 290 | 20240913 | 134500 | 2366591535 | 4485 | 4485 | 4485 | 4485 | 1 |
| 291 | 20240913 | 134400 | 2366587050 | 4480 | 4480 | 4485 | 4480 | 387 |
| 292 | 20240913 | 134300 | 2364853285 | 4480 | 4485 | 4485 | 4480 | 2172 |
| 293 | 20240913 | 134200 | 2355120775 | 4495 | 4490 | 4495 | 4485 | 236 |
| 294 | 20240913 | 134100 | 2354062295 | 4490 | 4485 | 4490 | 4485 | 288 |
| 295 | 20240913 | 134000 | 2352770610 | 4485 | 4490 | 4490 | 4485 | 271 |
| 296 | 20240913 | 133900 | 2351554650 | 4485 | 4490 | 4490 | 4485 | 178 |
| 297 | 20240913 | 133800 | 2350755800 | 4490 | 4485 | 4490 | 4485 | 1769 |
| 298 | 20240913 | 133700 | 2342814290 | 4490 | 4490 | 4490 | 4490 | 446 |
| 299 | 20240913 | 133600 | 2340811750 | 4495 | 4490 | 4495 | 4490 | 252 |
| 300 | 20240913 | 133500 | 2339680265 | 4495 | 4495 | 4495 | 4495 | 1 |
| 301 | 20240913 | 133400 | 2339675770 | 4490 | 4495 | 4500 | 4490 | 1317 |
| 302 | 20240913 | 133300 | 2333757590 | 4495 | 4500 | 4500 | 4495 | 190 |
| 303 | 20240913 | 133200 | 2332903535 | 4495 | 4505 | 4505 | 4495 | 260 |
| 304 | 20240913 | 133100 | 2331734815 | 4495 | 4500 | 4500 | 4495 | 393 |
| 305 | 20240913 | 133000 | 2329967510 | 4495 | 4500 | 4500 | 4495 | 225 |
| 306 | 20240913 | 132900 | 2328956125 | 4500 | 4495 | 4500 | 4495 | 226 |
| 307 | 20240913 | 132800 | 2327940250 | 4495 | 4490 | 4500 | 4490 | 1275 |
| 308 | 20240913 | 132700 | 2322205465 | 4500 | 4495 | 4500 | 4490 | 275 |
| 309 | 20240913 | 132600 | 2320970615 | 4490 | 4490 | 4495 | 4490 | 196 |
| 310 | 20240913 | 132500 | 2320090530 | 4490 | 4495 | 4500 | 4490 | 383 |
| 311 | 20240913 | 132400 | 2318369005 | 4495 | 4495 | 4500 | 4495 | 233 |
| 312 | 20240913 | 132300 | 2317321665 | 4495 | 4495 | 4495 | 4490 | 99 |
| 313 | 20240913 | 132200 | 2316876960 | 4490 | 4490 | 4490 | 4490 | 338 |
| 314 | 20240913 | 132100 | 2315359340 | 4490 | 4500 | 4500 | 4490 | 211 |
| 315 | 20240913 | 132000 | 2314411850 | 4495 | 4495 | 4500 | 4495 | 321 |
| 316 | 20240913 | 131900 | 2312968725 | 4490 | 4510 | 4510 | 4485 | 2254 |
| 317 | 20240913 | 131800 | 2302841145 | 4505 | 4510 | 4510 | 4505 | 213 |
| 318 | 20240913 | 131700 | 2301881575 | 4505 | 4505 | 4505 | 4505 | 224 |
| 319 | 20240913 | 131600 | 2300872455 | 4515 | 4505 | 4515 | 4505 | 290 |
| 320 | 20240913 | 131500 | 2299565995 | 4505 | 4505 | 4515 | 4505 | 250 |
| 321 | 20240913 | 131400 | 2298439735 | 4515 | 4500 | 4520 | 4500 | 49 |
| 322 | 20240913 | 131300 | 2298219200 | 4510 | 4510 | 4510 | 4510 | 565 |
| 323 | 20240913 | 131200 | 2295671050 | 4510 | 4510 | 4525 | 4510 | 405 |
| 324 | 20240913 | 131100 | 2293843690 | 4510 | 4510 | 4525 | 4510 | 10615 |
| 325 | 20240913 | 131000 | 2245824030 | 4520 | 4495 | 4520 | 4495 | 3982 |
| 326 | 20240913 | 130900 | 2227855265 | 4505 | 4485 | 4505 | 4485 | 1747 |
| 327 | 20240913 | 130800 | 2219999940 | 4485 | 4485 | 4490 | 4485 | 327 |
| 328 | 20240913 | 130700 | 2218533340 | 4485 | 4495 | 4495 | 4485 | 200 |
| 329 | 20240913 | 130600 | 2217636320 | 4495 | 4500 | 4500 | 4485 | 866 |
| 330 | 20240913 | 130500 | 2213749810 | 4490 | 4495 | 4495 | 4490 | 1641 |
| 331 | 20240913 | 130400 | 2206379510 | 4490 | 4505 | 4505 | 4490 | 382 |
| 332 | 20240913 | 130300 | 2204664300 | 4490 | 4490 | 4490 | 4490 | 182 |
| 333 | 20240913 | 130200 | 2203847120 | 4490 | 4500 | 4500 | 4490 | 106 |
| 334 | 20240913 | 130100 | 2203370600 | 4495 | 4495 | 4495 | 4495 | 415 |
| 335 | 20240913 | 130000 | 2201505175 | 4510 | 4500 | 4510 | 4495 | 1078 |
| 336 | 20240913 | 125900 | 2196651000 | 4490 | 4490 | 4500 | 4490 | 1184 |
| 337 | 20240913 | 125800 | 2191332060 | 4485 | 4490 | 4490 | 4485 | 327 |
| 338 | 20240913 | 125700 | 2189864855 | 4490 | 4490 | 4490 | 4490 | 224 |
| 339 | 20240913 | 125600 | 2188859095 | 4490 | 4490 | 4490 | 4490 | 247 |
| 340 | 20240913 | 125500 | 2187750065 | 4495 | 4495 | 4495 | 4495 | 341 |
| 341 | 20240913 | 125400 | 2186217270 | 4495 | 4495 | 4495 | 4495 | 231 |
| 342 | 20240913 | 125300 | 2185178925 | 4495 | 4490 | 4495 | 4485 | 907 |
| 343 | 20240913 | 125200 | 2181102975 | 4490 | 4490 | 4490 | 4490 | 193 |
| 344 | 20240913 | 125100 | 2180236405 | 4490 | 4490 | 4490 | 4490 | 174 |
| 345 | 20240913 | 125000 | 2179455145 | 4490 | 4490 | 4490 | 4490 | 205 |
| 346 | 20240913 | 124900 | 2178534695 | 4490 | 4495 | 4495 | 4490 | 293 |
| 347 | 20240913 | 124800 | 2177218730 | 4490 | 4490 | 4490 | 4490 | 323 |
| 348 | 20240913 | 124700 | 2175768460 | 4490 | 4490 | 4490 | 4490 | 214 |
| 349 | 20240913 | 124600 | 2174807600 | 4490 | 4490 | 4490 | 4490 | 151 |
| 350 | 20240913 | 124500 | 2174129610 | 4495 | 4485 | 4495 | 4485 | 3026 |
| 351 | 20240913 | 124400 | 2160539035 | 4485 | 4485 | 4485 | 4485 | 259 |
| 352 | 20240913 | 124300 | 2159377420 | 4485 | 4485 | 4485 | 4485 | 175 |
| 353 | 20240913 | 124200 | 2158592545 | 4485 | 4485 | 4485 | 4485 | 331 |
| 354 | 20240913 | 124100 | 2157108010 | 4490 | 4490 | 4490 | 4490 | 258 |
| 355 | 20240913 | 124000 | 2155949590 | 4490 | 4490 | 4490 | 4490 | 6 |
| 356 | 20240913 | 123900 | 2155922650 | 4490 | 4490 | 4490 | 4490 | 351 |
| 357 | 20240913 | 123800 | 2154346660 | 4490 | 4490 | 4490 | 4490 | 263 |
| 358 | 20240913 | 123700 | 2153165790 | 4490 | 4490 | 4490 | 4490 | 180 |
| 359 | 20240913 | 123600 | 2152357590 | 4485 | 4485 | 4485 | 4485 | 340 |
| 360 | 20240913 | 123500 | 2150832690 | 4485 | 4485 | 4485 | 4485 | 223 |
| 361 | 20240913 | 123400 | 2149832535 | 4485 | 4490 | 4490 | 4485 | 208 |
| 362 | 20240913 | 123300 | 2148899400 | 4490 | 4490 | 4495 | 4490 | 319 |
| 363 | 20240913 | 123200 | 2147467080 | 4490 | 4500 | 4500 | 4490 | 673 |
| 364 | 20240913 | 123100 | 2144443080 | 4500 | 4500 | 4500 | 4500 | 198 |
| 365 | 20240913 | 123000 | 2143552080 | 4500 | 4500 | 4500 | 4500 | 1018 |
| 366 | 20240913 | 122900 | 2138971080 | 4500 | 4500 | 4500 | 4500 | 69 |
| 367 | 20240913 | 122800 | 2138660580 | 4500 | 4500 | 4500 | 4500 | 2499 |
| 368 | 20240913 | 122700 | 2127415080 | 4505 | 4505 | 4505 | 4505 | 20 |
| 369 | 20240913 | 122600 | 2127324980 | 4500 | 4485 | 4500 | 4485 | 1459 |
| 370 | 20240913 | 122500 | 2120763400 | 4485 | 4480 | 4490 | 4480 | 2956 |
| 371 | 20240913 | 122400 | 2107501710 | 4475 | 4475 | 4475 | 4475 | 322 |
| 372 | 20240913 | 122300 | 2106060760 | 4475 | 4485 | 4485 | 4475 | 249 |
| 373 | 20240913 | 122200 | 2104946365 | 4475 | 4475 | 4475 | 4475 | 245 |
| 374 | 20240913 | 122100 | 2103849990 | 4475 | 4475 | 4485 | 4475 | 748 |
| 375 | 20240913 | 122000 | 2100498625 | 4475 | 4475 | 4480 | 4475 | 311 |
| 376 | 20240913 | 121900 | 2099106750 | 4475 | 4480 | 4485 | 4475 | 1073 |
| 377 | 20240913 | 121800 | 2094302540 | 4485 | 4485 | 4485 | 4480 | 447 |
| 378 | 20240913 | 121700 | 2092297780 | 4480 | 4475 | 4485 | 4475 | 255 |
| 379 | 20240913 | 121600 | 2091155605 | 4475 | 4485 | 4485 | 4475 | 216 |
| 380 | 20240913 | 121500 | 2090188955 | 4475 | 4475 | 4475 | 4475 | 370 |
| 381 | 20240913 | 121400 | 2088533205 | 4475 | 4485 | 4485 | 4475 | 224 |
| 382 | 20240913 | 121300 | 2087530255 | 4480 | 4475 | 4480 | 4475 | 2578 |
| 383 | 20240913 | 121200 | 2075989595 | 4475 | 4470 | 4475 | 4470 | 348 |
| 384 | 20240913 | 121100 | 2074433925 | 4470 | 4480 | 4480 | 4470 | 310 |
| 385 | 20240913 | 121000 | 2073047445 | 4470 | 4475 | 4475 | 4470 | 165 |
| 386 | 20240913 | 120900 | 2072309200 | 4475 | 4470 | 4475 | 4470 | 392 |
| 387 | 20240913 | 120800 | 2070556950 | 4470 | 4480 | 4480 | 4470 | 183 |
| 388 | 20240913 | 120700 | 2069738930 | 4480 | 4480 | 4480 | 4470 | 4079 |
| 389 | 20240913 | 120600 | 2051488415 | 4480 | 4480 | 4480 | 4480 | 311 |
| 390 | 20240913 | 120500 | 2050095135 | 4480 | 4480 | 4480 | 4480 | 221 |
| 391 | 20240913 | 120400 | 2049105055 | 4480 | 4480 | 4480 | 4480 | 179 |
| 392 | 20240913 | 120300 | 2048303135 | 4480 | 4480 | 4480 | 4480 | 390 |
| 393 | 20240913 | 120200 | 2046555935 | 4480 | 4480 | 4480 | 4475 | 284 |
| 394 | 20240913 | 120100 | 2045284625 | 4480 | 4485 | 4485 | 4480 | 181 |
| 395 | 20240913 | 120000 | 2044473740 | 4480 | 4480 | 4480 | 4480 | 343 |
| 396 | 20240913 | 115900 | 2042937100 | 4480 | 4480 | 4480 | 4480 | 178 |
| 397 | 20240913 | 115800 | 2042139660 | 4480 | 4480 | 4485 | 4480 | 234 |
| 398 | 20240913 | 115700 | 2041091305 | 4480 | 4480 | 4480 | 4480 | 335 |
| 399 | 20240913 | 115600 | 2039590505 | 4480 | 4485 | 4485 | 4480 | 257 |
| 400 | 20240913 | 115500 | 2038438135 | 4490 | 4480 | 4490 | 4480 | 323 |
| 401 | 20240913 | 115400 | 2036988765 | 4485 | 4485 | 4485 | 4485 | 185 |
| 402 | 20240913 | 115300 | 2036159040 | 4485 | 4490 | 4490 | 4485 | 221 |
| 403 | 20240913 | 115200 | 2035167755 | 4485 | 4485 | 4490 | 4480 | 268 |
| 404 | 20240913 | 115100 | 2033966435 | 4480 | 4485 | 4485 | 4480 | 279 |
| 405 | 20240913 | 115000 | 2032716145 | 4480 | 4490 | 4490 | 4475 | 660 |
| 406 | 20240913 | 114900 | 2029760360 | 4485 | 4480 | 4490 | 4480 | 198 |
| 407 | 20240913 | 114800 | 2028873295 | 4480 | 4480 | 4480 | 4480 | 363 |
| 408 | 20240913 | 114700 | 2027247055 | 4480 | 4480 | 4485 | 4480 | 176 |
| 409 | 20240913 | 114600 | 2026458490 | 4480 | 4480 | 4480 | 4480 | 297 |
| 410 | 20240913 | 114500 | 2025127930 | 4480 | 4485 | 4485 | 4480 | 206 |
| 411 | 20240913 | 114400 | 2024205025 | 4480 | 4475 | 4480 | 4475 | 528 |
| 412 | 20240913 | 114300 | 2021841180 | 4480 | 4480 | 4480 | 4480 | 50 |
| 413 | 20240913 | 114200 | 2021617180 | 4490 | 4485 | 4490 | 4475 | 386 |
| 414 | 20240913 | 114100 | 2019888260 | 4485 | 4480 | 4485 | 4475 | 954 |
| 415 | 20240913 | 114000 | 2015614220 | 4485 | 4480 | 4490 | 4480 | 11 |
| 416 | 20240913 | 113900 | 2015564910 | 4480 | 4480 | 4480 | 4480 | 335 |
| 417 | 20240913 | 113800 | 2014064110 | 4480 | 4490 | 4490 | 4480 | 144 |
| 418 | 20240913 | 113700 | 2013418980 | 4480 | 4480 | 4480 | 4480 | 243 |
| 419 | 20240913 | 113600 | 2012330340 | 4490 | 4485 | 4490 | 4480 | 483 |
| 420 | 20240913 | 113500 | 2010164365 | 4485 | 4485 | 4485 | 4485 | 279 |
| 421 | 20240913 | 113400 | 2008913050 | 4485 | 4485 | 4485 | 4485 | 739 |
| 422 | 20240913 | 113300 | 2005598635 | 4485 | 4485 | 4485 | 4485 | 178 |
| 423 | 20240913 | 113200 | 2004800305 | 4485 | 4480 | 4500 | 4480 | 298 |
| 424 | 20240913 | 113100 | 2003461930 | 4480 | 4495 | 4500 | 4480 | 2102 |
| 425 | 20240913 | 113000 | 1994019725 | 4490 | 4485 | 4500 | 4485 | 407 |
| 426 | 20240913 | 112900 | 1992192060 | 4485 | 4495 | 4495 | 4485 | 454 |
| 427 | 20240913 | 112800 | 1990151860 | 4495 | 4490 | 4495 | 4490 | 317 |
| 428 | 20240913 | 112700 | 1988728460 | 4490 | 4490 | 4505 | 4490 | 474 |
| 429 | 20240913 | 112600 | 1986598055 | 4490 | 4490 | 4490 | 4490 | 1226 |
| 430 | 20240913 | 112500 | 1981093315 | 4510 | 4510 | 4510 | 4495 | 468 |
| 431 | 20240913 | 112400 | 1978989625 | 4495 | 4495 | 4515 | 4495 | 1737 |
| 432 | 20240913 | 112300 | 1971179065 | 4495 | 4495 | 4495 | 4495 | 208 |
| 433 | 20240913 | 112200 | 1970244105 | 4500 | 4505 | 4505 | 4500 | 788 |
| 434 | 20240913 | 112100 | 1966694545 | 4505 | 4505 | 4520 | 4505 | 523 |
| 435 | 20240913 | 112000 | 1964334740 | 4505 | 4510 | 4510 | 4505 | 976 |
| 436 | 20240913 | 111900 | 1959934970 | 4510 | 4510 | 4515 | 4510 | 262 |
| 437 | 20240913 | 111800 | 1958752850 | 4520 | 4510 | 4520 | 4510 | 494 |
| 438 | 20240913 | 111700 | 1956523505 | 4515 | 4515 | 4515 | 4515 | 675 |
| 439 | 20240913 | 111600 | 1953475880 | 4515 | 4515 | 4515 | 4510 | 465 |
| 440 | 20240913 | 111500 | 1951376650 | 4515 | 4515 | 4515 | 4515 | 190 |
| 441 | 20240913 | 111400 | 1950518800 | 4515 | 4515 | 4515 | 4515 | 383 |
| 442 | 20240913 | 111300 | 1948789555 | 4515 | 4515 | 4515 | 4515 | 500 |
| 443 | 20240913 | 111200 | 1946532055 | 4515 | 4515 | 4520 | 4515 | 471 |
| 444 | 20240913 | 111100 | 1944405485 | 4525 | 4520 | 4525 | 4520 | 1001 |
| 445 | 20240913 | 111000 | 1939880960 | 4525 | 4520 | 4525 | 4520 | 3002 |
| 446 | 20240913 | 110900 | 1926299740 | 4520 | 4510 | 4520 | 4510 | 4112 |
| 447 | 20240913 | 110800 | 1907738410 | 4510 | 4510 | 4510 | 4510 | 2 |
| 448 | 20240913 | 110700 | 1907729390 | 4510 | 4500 | 4510 | 4500 | 633 |
| 449 | 20240913 | 110600 | 1904875540 | 4505 | 4505 | 4505 | 4505 | 1 |
| 450 | 20240913 | 110500 | 1904871035 | 4515 | 4510 | 4515 | 4495 | 7686 |
| 451 | 20240913 | 110400 | 1870298640 | 4515 | 4510 | 4515 | 4510 | 266 |
| 452 | 20240913 | 110300 | 1869098180 | 4510 | 4525 | 4525 | 4510 | 99 |
| 453 | 20240913 | 110200 | 1868651060 | 4520 | 4520 | 4530 | 4510 | 6281 |
| 454 | 20240913 | 110100 | 1840233025 | 4515 | 4500 | 4515 | 4500 | 1676 |
| 455 | 20240913 | 110000 | 1832685060 | 4510 | 4500 | 4510 | 4500 | 105 |
| 456 | 20240913 | 105900 | 1832212080 | 4500 | 4500 | 4500 | 4500 | 181 |
| 457 | 20240913 | 105800 | 1831397580 | 4500 | 4500 | 4500 | 4500 | 0 |
| 458 | 20240913 | 105700 | 1831397580 | 4500 | 4500 | 4500 | 4500 | 57 |
| 459 | 20240913 | 105600 | 1831141080 | 4500 | 4500 | 4500 | 4500 | 122 |
| 460 | 20240913 | 105500 | 1830592080 | 4500 | 4505 | 4505 | 4500 | 768 |
| 461 | 20240913 | 105400 | 1827133125 | 4515 | 4510 | 4515 | 4500 | 223 |
| 462 | 20240913 | 105300 | 1826127030 | 4515 | 4515 | 4515 | 4490 | 129 |
| 463 | 20240913 | 105200 | 1825545870 | 4515 | 4480 | 4515 | 4480 | 1232 |
| 464 | 20240913 | 105100 | 1820004545 | 4480 | 4480 | 4480 | 4480 | 0 |
| 465 | 20240913 | 105000 | 1820004545 | 4480 | 4480 | 4480 | 4480 | 173 |
| 466 | 20240913 | 104900 | 1819229505 | 4480 | 4480 | 4480 | 4480 | 6 |
| 467 | 20240913 | 104800 | 1819202625 | 4495 | 4490 | 4495 | 4475 | 1787 |
| 468 | 20240913 | 104700 | 1811185580 | 4490 | 4490 | 4490 | 4490 | 129 |
| 469 | 20240913 | 104600 | 1810606370 | 4490 | 4495 | 4495 | 4490 | 5194 |
| 470 | 20240913 | 104500 | 1787284750 | 4480 | 4480 | 4480 | 4480 | 0 |
| 471 | 20240913 | 104400 | 1787284750 | 4480 | 4480 | 4480 | 4480 | 180 |
| 472 | 20240913 | 104300 | 1786478350 | 4500 | 4485 | 4500 | 4485 | 430 |
| 473 | 20240913 | 104200 | 1784547165 | 4480 | 4485 | 4485 | 4480 | 561 |
| 474 | 20240913 | 104100 | 1782033875 | 4480 | 4480 | 4480 | 4480 | 129 |
| 475 | 20240913 | 104000 | 1781455955 | 4480 | 4480 | 4480 | 4480 | 54 |
| 476 | 20240913 | 103900 | 1781214035 | 4480 | 4485 | 4485 | 4480 | 231 |
| 477 | 20240913 | 103800 | 1780178510 | 4485 | 4490 | 4495 | 4485 | 351 |
| 478 | 20240913 | 103700 | 1778602185 | 4490 | 4490 | 4490 | 4490 | 80 |
| 479 | 20240913 | 103600 | 1778242985 | 4480 | 4485 | 4490 | 4480 | 655 |
| 480 | 20240913 | 103500 | 1775305585 | 4485 | 4485 | 4485 | 4485 | 172 |
| 481 | 20240913 | 103400 | 1774534165 | 4490 | 4480 | 4520 | 4480 | 3734 |
| 482 | 20240913 | 103300 | 1757689120 | 4480 | 4480 | 4480 | 4480 | 55 |
| 483 | 20240913 | 103200 | 1757442720 | 4480 | 4475 | 4480 | 4475 | 123 |
| 484 | 20240913 | 103100 | 1756892290 | 4475 | 4475 | 4475 | 4475 | 1106 |
| 485 | 20240913 | 103000 | 1751942940 | 4470 | 4470 | 4470 | 4470 | 229 |
| 486 | 20240913 | 102900 | 1750919310 | 4465 | 4475 | 4475 | 4465 | 182 |
| 487 | 20240913 | 102800 | 1750106670 | 4465 | 4465 | 4465 | 4465 | 0 |
| 488 | 20240913 | 102700 | 1750106670 | 4465 | 4465 | 4465 | 4465 | 51 |
| 489 | 20240913 | 102600 | 1749878955 | 4465 | 4465 | 4470 | 4465 | 432 |
| 490 | 20240913 | 102500 | 1747948555 | 4465 | 4455 | 4465 | 4455 | 1155 |
| 491 | 20240913 | 102400 | 1742801460 | 4445 | 4455 | 4455 | 4445 | 5806 |
| 492 | 20240913 | 102300 | 1716962025 | 4465 | 4460 | 4465 | 4460 | 261 |
| 493 | 20240913 | 102200 | 1715797805 | 4460 | 4460 | 4460 | 4460 | 1 |
| 494 | 20240913 | 102100 | 1715793345 | 4465 | 4470 | 4470 | 4465 | 275 |
| 495 | 20240913 | 102000 | 1714565420 | 4470 | 4465 | 4475 | 4465 | 125 |
| 496 | 20240913 | 101900 | 1714007275 | 4465 | 4470 | 4470 | 4465 | 1062 |
| 497 | 20240913 | 101800 | 1709265340 | 4470 | 4465 | 4475 | 4465 | 67 |
| 498 | 20240913 | 101700 | 1708966130 | 4465 | 4465 | 4465 | 4465 | 131 |
| 499 | 20240913 | 101600 | 1708381215 | 4465 | 4470 | 4470 | 4465 | 749 |
| 500 | 20240913 | 101500 | 1705033270 | 4475 | 4475 | 4475 | 4475 | 80 |
| 501 | 20240913 | 101400 | 1704675270 | 4470 | 4470 | 4470 | 4470 | 182 |
| 502 | 20240913 | 101300 | 1703861730 | 4470 | 4470 | 4470 | 4470 | 569 |
| 503 | 20240913 | 101200 | 1701318300 | 4470 | 4465 | 4470 | 4465 | 52 |
| 504 | 20240913 | 101100 | 1701086115 | 4465 | 4480 | 4480 | 4465 | 2773 |
| 505 | 20240913 | 101000 | 1688685905 | 4485 | 4480 | 4485 | 4480 | 60 |
| 506 | 20240913 | 100900 | 1688417100 | 4480 | 4480 | 4480 | 4480 | 115 |
| 507 | 20240913 | 100800 | 1687901900 | 4480 | 4480 | 4480 | 4480 | 172 |
| 508 | 20240913 | 100700 | 1687131340 | 4480 | 4480 | 4480 | 4480 | 19 |
| 509 | 20240913 | 100600 | 1687046220 | 4480 | 4485 | 4485 | 4480 | 5771 |
| 510 | 20240913 | 100500 | 1661182585 | 4485 | 4495 | 4495 | 4480 | 12150 |
| 511 | 20240913 | 100400 | 1606648260 | 4495 | 4500 | 4500 | 4495 | 81 |
| 512 | 20240913 | 100300 | 1606284000 | 4500 | 4500 | 4500 | 4500 | 6 |
| 513 | 20240913 | 100200 | 1606257000 | 4500 | 4500 | 4500 | 4500 | 231 |
| 514 | 20240913 | 100100 | 1605217500 | 4495 | 4495 | 4495 | 4490 | 3103 |
| 515 | 20240913 | 100000 | 1591269545 | 4490 | 4495 | 4495 | 4490 | 547 |
| 516 | 20240913 | 095900 | 1588811015 | 4500 | 4495 | 4500 | 4495 | 175 |
| 517 | 20240913 | 095800 | 1588024380 | 4495 | 4495 | 4495 | 4495 | 7 |
| 518 | 20240913 | 095700 | 1587992915 | 4510 | 4500 | 4510 | 4500 | 667 |
| 519 | 20240913 | 095600 | 1584988075 | 4495 | 4495 | 4495 | 4495 | 0 |
| 520 | 20240913 | 095500 | 1584988075 | 4495 | 4500 | 4500 | 4495 | 593 |
| 521 | 20240913 | 095400 | 1582319975 | 4495 | 4500 | 4500 | 4495 | 2426 |
| 522 | 20240913 | 095300 | 1571407975 | 4505 | 4505 | 4510 | 4505 | 33 |
| 523 | 20240913 | 095200 | 1571259285 | 4510 | 4505 | 4510 | 4505 | 510 |
| 524 | 20240913 | 095100 | 1568961685 | 4510 | 4510 | 4510 | 4510 | 4 |
| 525 | 20240913 | 095000 | 1568943645 | 4510 | 4515 | 4515 | 4510 | 122 |
| 526 | 20240913 | 094900 | 1568393400 | 4510 | 4510 | 4510 | 4510 | 0 |
| 527 | 20240913 | 094800 | 1568393400 | 4510 | 4510 | 4510 | 4510 | 8 |
| 528 | 20240913 | 094700 | 1568357320 | 4510 | 4510 | 4510 | 4510 | 200 |
| 529 | 20240913 | 094600 | 1567455320 | 4510 | 4510 | 4515 | 4510 | 293 |
| 530 | 20240913 | 094500 | 1566132845 | 4515 | 4515 | 4515 | 4515 | 2 |
| 531 | 20240913 | 094400 | 1566123815 | 4520 | 4520 | 4520 | 4520 | 20 |
| 532 | 20240913 | 094300 | 1566033415 | 4520 | 4520 | 4520 | 4510 | 647 |
| 533 | 20240913 | 094200 | 1563110975 | 4505 | 4495 | 4505 | 4495 | 1788 |
| 534 | 20240913 | 094100 | 1555060965 | 4480 | 4485 | 4485 | 4480 | 3000 |
| 535 | 20240913 | 094000 | 1541617210 | 4495 | 4480 | 4495 | 4480 | 9138 |
| 536 | 20240913 | 093900 | 1500643090 | 4475 | 4480 | 4485 | 4475 | 1525 |
| 537 | 20240913 | 093800 | 1493808345 | 4480 | 4490 | 4495 | 4480 | 5471 |
| 538 | 20240913 | 093700 | 1469277210 | 4490 | 4505 | 4505 | 4490 | 879 |
| 539 | 20240913 | 093600 | 1465327740 | 4505 | 4500 | 4505 | 4485 | 752 |
| 540 | 20240913 | 093500 | 1461942640 | 4500 | 4515 | 4515 | 4500 | 7333 |
| 541 | 20240913 | 093400 | 1428916830 | 4520 | 4505 | 4520 | 4505 | 7293 |
| 542 | 20240913 | 093300 | 1396027240 | 4505 | 4525 | 4525 | 4505 | 2152 |
| 543 | 20240913 | 093200 | 1386318635 | 4525 | 4530 | 4530 | 4510 | 5296 |
| 544 | 20240913 | 093100 | 1362401400 | 4525 | 4515 | 4525 | 4515 | 4636 |
| 545 | 20240913 | 093000 | 1341439650 | 4510 | 4525 | 4525 | 4510 | 3478 |
| 546 | 20240913 | 092900 | 1325723925 | 4525 | 4540 | 4540 | 4520 | 5707 |
| 547 | 20240913 | 092800 | 1299883515 | 4540 | 4560 | 4565 | 4540 | 6033 |
| 548 | 20240913 | 092700 | 1272438255 | 4560 | 4545 | 4560 | 4545 | 4673 |
| 549 | 20240913 | 092600 | 1251135970 | 4550 | 4545 | 4550 | 4535 | 4309 |
| 550 | 20240913 | 092500 | 1231547450 | 4545 | 4540 | 4545 | 4530 | 9596 |
| 551 | 20240913 | 092400 | 1187986195 | 4540 | 4540 | 4540 | 4530 | 1237 |
| 552 | 20240913 | 092300 | 1182370375 | 4520 | 4510 | 4530 | 4500 | 6490 |
| 553 | 20240913 | 092200 | 1153091780 | 4510 | 4530 | 4530 | 4510 | 4612 |
| 554 | 20240913 | 092100 | 1132243890 | 4530 | 4530 | 4565 | 4530 | 3750 |
| 555 | 20240913 | 092000 | 1115185580 | 4530 | 4585 | 4585 | 4530 | 19786 |
| 556 | 20240913 | 091900 | 1025201030 | 4580 | 4545 | 4585 | 4545 | 8699 |
| 557 | 20240913 | 091800 | 985463880 | 4550 | 4570 | 4590 | 4540 | 41737 |
| 558 | 20240913 | 091700 | 795122375 | 4570 | 4550 | 4585 | 4550 | 24339 |
| 559 | 20240913 | 091600 | 684003520 | 4550 | 4520 | 4560 | 4515 | 15744 |
| 560 | 20240913 | 091500 | 612622025 | 4520 | 4455 | 4520 | 4455 | 21239 |
| 561 | 20240913 | 091400 | 517216270 | 4455 | 4455 | 4455 | 4455 | 33 |
| 562 | 20240913 | 091300 | 517069255 | 4465 | 4465 | 4465 | 4465 | 5 |
| 563 | 20240913 | 091200 | 517046930 | 4450 | 4470 | 4470 | 4450 | 8933 |
| 564 | 20240913 | 091100 | 477206665 | 4470 | 4470 | 4485 | 4470 | 3053 |
| 565 | 20240913 | 091000 | 463530125 | 4480 | 4445 | 4485 | 4440 | 7672 |
| 566 | 20240913 | 090900 | 429286950 | 4440 | 4430 | 4460 | 4425 | 3886 |
| 567 | 20240913 | 090800 | 412021650 | 4425 | 4435 | 4435 | 4425 | 187 |
| 568 | 20240913 | 090700 | 411193390 | 4430 | 4440 | 4445 | 4430 | 5564 |
| 569 | 20240913 | 090600 | 386526940 | 4440 | 4460 | 4460 | 4430 | 4580 |
| 570 | 20240913 | 090500 | 366216750 | 4460 | 4440 | 4465 | 4425 | 17142 |
| 571 | 20240913 | 090400 | 289892310 | 4445 | 4430 | 4445 | 4415 | 8706 |
| 572 | 20240913 | 090300 | 251331275 | 4430 | 4440 | 4440 | 4425 | 12791 |
| 573 | 20240913 | 090200 | 194632800 | 4440 | 4400 | 4475 | 4400 | 9726 |
| 574 | 20240913 | 090100 | 151614815 | 4400 | 4360 | 4420 | 4360 | 23567 |
| 575 | 20240913 | 090000 | 48499155 | 4355 | 4320 | 4360 | 4320 | 11154 |