28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240904 | 183500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 3 | 20240904 | 183400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 4 | 20240904 | 183300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 5 | 20240904 | 183200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 6 | 20240904 | 183100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 7 | 20240904 | 183000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 8 | 20240904 | 182900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 9 | 20240904 | 182800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 10 | 20240904 | 182700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 11 | 20240904 | 182600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 12 | 20240904 | 182500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 13 | 20240904 | 182400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 14 | 20240904 | 182300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 15 | 20240904 | 182200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 16 | 20240904 | 182100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 17 | 20240904 | 182000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 18 | 20240904 | 181900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 19 | 20240904 | 181800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 20 | 20240904 | 181700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 21 | 20240904 | 181600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 22 | 20240904 | 181500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 23 | 20240904 | 181400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 24 | 20240904 | 181300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 25 | 20240904 | 181200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 26 | 20240904 | 181100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 27 | 20240904 | 181000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 28 | 20240904 | 180900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 29 | 20240904 | 180800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 30 | 20240904 | 180700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 31 | 20240904 | 180600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 32 | 20240904 | 180500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 33 | 20240904 | 180400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 34 | 20240904 | 180300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 35 | 20240904 | 180200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 36 | 20240904 | 180100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 37 | 20240904 | 180000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 38 | 20240904 | 175900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 39 | 20240904 | 175800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 40 | 20240904 | 175700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 41 | 20240904 | 175600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 42 | 20240904 | 175500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 43 | 20240904 | 175400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 44 | 20240904 | 175300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 45 | 20240904 | 175200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 46 | 20240904 | 175100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 47 | 20240904 | 175000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 48 | 20240904 | 174900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 49 | 20240904 | 174800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 50 | 20240904 | 174700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 51 | 20240904 | 174600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 52 | 20240904 | 174500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 53 | 20240904 | 174400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 54 | 20240904 | 174300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 55 | 20240904 | 174200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 56 | 20240904 | 174100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 57 | 20240904 | 174000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 58 | 20240904 | 173900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 59 | 20240904 | 173800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 60 | 20240904 | 173700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 61 | 20240904 | 173600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 62 | 20240904 | 173500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 63 | 20240904 | 173400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 64 | 20240904 | 173300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 65 | 20240904 | 173200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 66 | 20240904 | 173100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 67 | 20240904 | 173000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 68 | 20240904 | 172900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 69 | 20240904 | 172800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 70 | 20240904 | 172700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 71 | 20240904 | 172600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 72 | 20240904 | 172500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 73 | 20240904 | 172400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 74 | 20240904 | 172300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 75 | 20240904 | 172200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 76 | 20240904 | 172100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 77 | 20240904 | 172000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 78 | 20240904 | 171900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 79 | 20240904 | 171800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 80 | 20240904 | 171700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 81 | 20240904 | 171600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 82 | 20240904 | 171500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 83 | 20240904 | 171400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 84 | 20240904 | 171300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 85 | 20240904 | 171200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 86 | 20240904 | 171100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 87 | 20240904 | 171000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 88 | 20240904 | 170900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 89 | 20240904 | 170800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 90 | 20240904 | 170700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 91 | 20240904 | 170600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 92 | 20240904 | 170500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 93 | 20240904 | 170400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 94 | 20240904 | 170300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 95 | 20240904 | 170200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 96 | 20240904 | 170100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 97 | 20240904 | 170000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 98 | 20240904 | 165900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 99 | 20240904 | 165800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 100 | 20240904 | 165700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 101 | 20240904 | 165600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 102 | 20240904 | 165500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 103 | 20240904 | 165400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 104 | 20240904 | 165300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 105 | 20240904 | 165200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 106 | 20240904 | 165100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 107 | 20240904 | 165000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 108 | 20240904 | 164900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 109 | 20240904 | 164800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 110 | 20240904 | 164700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 111 | 20240904 | 164600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 112 | 20240904 | 164500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 113 | 20240904 | 164400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 114 | 20240904 | 164300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 115 | 20240904 | 164200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 116 | 20240904 | 164100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 117 | 20240904 | 164000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 118 | 20240904 | 163900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 119 | 20240904 | 163800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 120 | 20240904 | 163700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 121 | 20240904 | 163600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 122 | 20240904 | 163500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 123 | 20240904 | 163400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 124 | 20240904 | 163300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 125 | 20240904 | 163200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 126 | 20240904 | 163100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 127 | 20240904 | 163000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 128 | 20240904 | 162900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 129 | 20240904 | 162800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 130 | 20240904 | 162700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 131 | 20240904 | 162600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 132 | 20240904 | 162500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 133 | 20240904 | 162400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 134 | 20240904 | 162300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 135 | 20240904 | 162200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 136 | 20240904 | 162100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 137 | 20240904 | 162000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 138 | 20240904 | 161900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 139 | 20240904 | 161800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 140 | 20240904 | 161700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 141 | 20240904 | 161600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 142 | 20240904 | 161500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 143 | 20240904 | 161400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 144 | 20240904 | 161300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 145 | 20240904 | 161200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 146 | 20240904 | 161100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 147 | 20240904 | 161000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 148 | 20240904 | 160900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 149 | 20240904 | 160800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 150 | 20240904 | 160700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 151 | 20240904 | 160600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 152 | 20240904 | 160500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 153 | 20240904 | 160400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 154 | 20240904 | 160300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 155 | 20240904 | 160200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 156 | 20240904 | 160100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 157 | 20240904 | 160000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 158 | 20240904 | 155900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 159 | 20240904 | 155800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 160 | 20240904 | 155700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 161 | 20240904 | 155600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 162 | 20240904 | 155500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 163 | 20240904 | 155400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 164 | 20240904 | 155300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 165 | 20240904 | 155200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 166 | 20240904 | 155100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 167 | 20240904 | 155000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 168 | 20240904 | 154900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 169 | 20240904 | 154800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 170 | 20240904 | 154700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 171 | 20240904 | 154600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 172 | 20240904 | 154500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 173 | 20240904 | 154400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 174 | 20240904 | 154300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 175 | 20240904 | 154200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 176 | 20240904 | 154100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 177 | 20240904 | 154000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 178 | 20240904 | 153900 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 179 | 20240904 | 153800 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 180 | 20240904 | 153700 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 181 | 20240904 | 153600 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 182 | 20240904 | 153500 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 183 | 20240904 | 153400 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 184 | 20240904 | 153300 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 185 | 20240904 | 153200 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 186 | 20240904 | 153100 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 0 |
| 187 | 20240904 | 153000 | 3173661520 | 4980 | 4980 | 4980 | 4980 | 41826 |
| 188 | 20240904 | 152900 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 189 | 20240904 | 152800 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 190 | 20240904 | 152700 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 191 | 20240904 | 152600 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 192 | 20240904 | 152500 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 193 | 20240904 | 152400 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 194 | 20240904 | 152300 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 195 | 20240904 | 152200 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 196 | 20240904 | 152100 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 197 | 20240904 | 152000 | 2965368040 | 4955 | 4955 | 4955 | 4955 | 0 |
| 198 | 20240904 | 151900 | 2965368040 | 4955 | 4945 | 4955 | 4945 | 2505 |
| 199 | 20240904 | 151800 | 2952970725 | 4940 | 4950 | 4950 | 4940 | 1468 |
| 200 | 20240904 | 151700 | 2945717640 | 4950 | 4945 | 4950 | 4945 | 297 |
| 201 | 20240904 | 151600 | 2944248590 | 4945 | 4945 | 4945 | 4945 | 122 |
| 202 | 20240904 | 151500 | 2943645300 | 4945 | 4945 | 4945 | 4945 | 140 |
| 203 | 20240904 | 151400 | 2942953000 | 4950 | 4930 | 4950 | 4925 | 8531 |
| 204 | 20240904 | 151300 | 2900911140 | 4930 | 4935 | 4935 | 4930 | 2800 |
| 205 | 20240904 | 151200 | 2887102195 | 4960 | 4960 | 4960 | 4935 | 3014 |
| 206 | 20240904 | 151100 | 2872213745 | 4960 | 4945 | 4960 | 4940 | 1557 |
| 207 | 20240904 | 151000 | 2864501080 | 4945 | 4945 | 4945 | 4945 | 1168 |
| 208 | 20240904 | 150900 | 2858725320 | 4945 | 4950 | 4950 | 4940 | 2453 |
| 209 | 20240904 | 150800 | 2846590840 | 4950 | 4950 | 4950 | 4950 | 10 |
| 210 | 20240904 | 150700 | 2846541340 | 4940 | 4950 | 4950 | 4940 | 346 |
| 211 | 20240904 | 150600 | 2844830260 | 4940 | 4945 | 4945 | 4940 | 2944 |
| 212 | 20240904 | 150500 | 2830283960 | 4950 | 4950 | 4950 | 4940 | 1368 |
| 213 | 20240904 | 150400 | 2823522360 | 4950 | 4950 | 4950 | 4950 | 50 |
| 214 | 20240904 | 150300 | 2823274860 | 4950 | 4950 | 4950 | 4950 | 10 |
| 215 | 20240904 | 150200 | 2823225360 | 4940 | 4940 | 4940 | 4940 | 0 |
| 216 | 20240904 | 150100 | 2823225360 | 4940 | 4950 | 4950 | 4940 | 570 |
| 217 | 20240904 | 150000 | 2820406440 | 4950 | 4945 | 4950 | 4945 | 3468 |
| 218 | 20240904 | 145900 | 2803240425 | 4945 | 4940 | 4945 | 4940 | 3255 |
| 219 | 20240904 | 145800 | 2787146260 | 4940 | 4940 | 4940 | 4940 | 227 |
| 220 | 20240904 | 145700 | 2786024880 | 4935 | 4940 | 4940 | 4935 | 573 |
| 221 | 20240904 | 145600 | 2783197010 | 4940 | 4935 | 4940 | 4930 | 2284 |
| 222 | 20240904 | 145500 | 2771932960 | 4940 | 4935 | 4945 | 4935 | 3128 |
| 223 | 20240904 | 145400 | 2756494270 | 4935 | 4940 | 4940 | 4935 | 1011 |
| 224 | 20240904 | 145300 | 2751502435 | 4940 | 4945 | 4945 | 4940 | 4368 |
| 225 | 20240904 | 145200 | 2729924260 | 4945 | 4935 | 4945 | 4935 | 2146 |
| 226 | 20240904 | 145100 | 2719321720 | 4935 | 4940 | 4940 | 4935 | 386 |
| 227 | 20240904 | 145000 | 2717416240 | 4940 | 4935 | 4940 | 4935 | 607 |
| 228 | 20240904 | 144900 | 2714420445 | 4940 | 4940 | 4940 | 4935 | 259 |
| 229 | 20240904 | 144800 | 2713141285 | 4935 | 4935 | 4935 | 4935 | 57 |
| 230 | 20240904 | 144700 | 2712859990 | 4935 | 4940 | 4940 | 4935 | 438 |
| 231 | 20240904 | 144600 | 2710697210 | 4940 | 4940 | 4940 | 4935 | 1607 |
| 232 | 20240904 | 144500 | 2702765155 | 4945 | 4935 | 4945 | 4935 | 63 |
| 233 | 20240904 | 144400 | 2702454200 | 4945 | 4940 | 4945 | 4935 | 1481 |
| 234 | 20240904 | 144300 | 2695135845 | 4945 | 4945 | 4945 | 4945 | 230 |
| 235 | 20240904 | 144200 | 2693998495 | 4940 | 4940 | 4940 | 4935 | 1737 |
| 236 | 20240904 | 144100 | 2685418000 | 4945 | 4940 | 4945 | 4940 | 244 |
| 237 | 20240904 | 144000 | 2684212360 | 4940 | 4945 | 4945 | 4940 | 83 |
| 238 | 20240904 | 143900 | 2683802220 | 4940 | 4945 | 4945 | 4940 | 250 |
| 239 | 20240904 | 143800 | 2682566260 | 4940 | 4935 | 4940 | 4935 | 1297 |
| 240 | 20240904 | 143700 | 2676159405 | 4940 | 4940 | 4940 | 4935 | 120 |
| 241 | 20240904 | 143600 | 2675566755 | 4940 | 4940 | 4940 | 4935 | 280 |
| 242 | 20240904 | 143500 | 2674183940 | 4945 | 4940 | 4945 | 4935 | 460 |
| 243 | 20240904 | 143400 | 2671911730 | 4940 | 4935 | 4945 | 4935 | 499 |
| 244 | 20240904 | 143300 | 2669447285 | 4940 | 4940 | 4940 | 4935 | 259 |
| 245 | 20240904 | 143200 | 2668168110 | 4940 | 4940 | 4940 | 4935 | 308 |
| 246 | 20240904 | 143100 | 2666646875 | 4940 | 4940 | 4940 | 4940 | 243 |
| 247 | 20240904 | 143000 | 2665446455 | 4935 | 4940 | 4940 | 4935 | 192 |
| 248 | 20240904 | 142900 | 2664498315 | 4945 | 4940 | 4945 | 4940 | 199 |
| 249 | 20240904 | 142800 | 2663514560 | 4945 | 4940 | 4945 | 4935 | 114 |
| 250 | 20240904 | 142700 | 2662951450 | 4940 | 4945 | 4945 | 4940 | 2228 |
| 251 | 20240904 | 142600 | 2651945035 | 4945 | 4940 | 4945 | 4930 | 5155 |
| 252 | 20240904 | 142500 | 2626477860 | 4935 | 4930 | 4935 | 4930 | 1413 |
| 253 | 20240904 | 142400 | 2619509230 | 4925 | 4930 | 4930 | 4925 | 174 |
| 254 | 20240904 | 142300 | 2618651690 | 4925 | 4930 | 4930 | 4925 | 495 |
| 255 | 20240904 | 142200 | 2616213715 | 4925 | 4930 | 4930 | 4925 | 76 |
| 256 | 20240904 | 142100 | 2615839320 | 4930 | 4930 | 4930 | 4925 | 283 |
| 257 | 20240904 | 142000 | 2614444415 | 4925 | 4930 | 4930 | 4925 | 1168 |
| 258 | 20240904 | 141900 | 2608688930 | 4930 | 4930 | 4930 | 4930 | 1051 |
| 259 | 20240904 | 141800 | 2603507500 | 4925 | 4930 | 4935 | 4925 | 1881 |
| 260 | 20240904 | 141700 | 2594234345 | 4930 | 4940 | 4940 | 4930 | 126 |
| 261 | 20240904 | 141600 | 2593612975 | 4930 | 4940 | 4940 | 4930 | 77 |
| 262 | 20240904 | 141500 | 2593233175 | 4930 | 4940 | 4940 | 4930 | 253 |
| 263 | 20240904 | 141400 | 2591985235 | 4930 | 4940 | 4940 | 4930 | 176 |
| 264 | 20240904 | 141300 | 2591117365 | 4940 | 4940 | 4940 | 4940 | 2 |
| 265 | 20240904 | 141200 | 2591107485 | 4930 | 4935 | 4940 | 4930 | 78 |
| 266 | 20240904 | 141100 | 2590722815 | 4930 | 4935 | 4935 | 4930 | 1123 |
| 267 | 20240904 | 141000 | 2585186015 | 4935 | 4935 | 4935 | 4930 | 299 |
| 268 | 20240904 | 140900 | 2583710735 | 4930 | 4930 | 4940 | 4930 | 5803 |
| 269 | 20240904 | 140800 | 2555100595 | 4930 | 4935 | 4935 | 4930 | 87 |
| 270 | 20240904 | 140700 | 2554671585 | 4935 | 4930 | 4935 | 4930 | 809 |
| 271 | 20240904 | 140600 | 2550679875 | 4930 | 4935 | 4940 | 4930 | 1328 |
| 272 | 20240904 | 140500 | 2544127040 | 4935 | 4940 | 4940 | 4935 | 3541 |
| 273 | 20240904 | 140400 | 2526649165 | 4940 | 4940 | 4945 | 4935 | 2565 |
| 274 | 20240904 | 140300 | 2513980310 | 4945 | 4940 | 4945 | 4940 | 482 |
| 275 | 20240904 | 140200 | 2511598920 | 4945 | 4950 | 4950 | 4945 | 371 |
| 276 | 20240904 | 140100 | 2509764230 | 4950 | 4950 | 4950 | 4950 | 121 |
| 277 | 20240904 | 140000 | 2509165280 | 4945 | 4950 | 4950 | 4945 | 180 |
| 278 | 20240904 | 135900 | 2508274565 | 4945 | 4945 | 4950 | 4945 | 86 |
| 279 | 20240904 | 135800 | 2507849175 | 4940 | 4945 | 4950 | 4940 | 515 |
| 280 | 20240904 | 135700 | 2505304330 | 4945 | 4945 | 4945 | 4940 | 260 |
| 281 | 20240904 | 135600 | 2504018915 | 4945 | 4950 | 4950 | 4945 | 249 |
| 282 | 20240904 | 135500 | 2502787490 | 4950 | 4950 | 4950 | 4945 | 162 |
| 283 | 20240904 | 135400 | 2501986340 | 4945 | 4950 | 4950 | 4945 | 341 |
| 284 | 20240904 | 135300 | 2500299285 | 4945 | 4945 | 4950 | 4945 | 182 |
| 285 | 20240904 | 135200 | 2499399170 | 4945 | 4950 | 4950 | 4945 | 360 |
| 286 | 20240904 | 135100 | 2497618805 | 4945 | 4955 | 4955 | 4945 | 358 |
| 287 | 20240904 | 135000 | 2495846855 | 4955 | 4965 | 4965 | 4955 | 678 |
| 288 | 20240904 | 134900 | 2492486565 | 4960 | 4960 | 4965 | 4960 | 1305 |
| 289 | 20240904 | 134800 | 2486013480 | 4965 | 4965 | 4965 | 4965 | 164 |
| 290 | 20240904 | 134700 | 2485199220 | 4965 | 4965 | 4965 | 4960 | 341 |
| 291 | 20240904 | 134600 | 2483506440 | 4965 | 4965 | 4965 | 4960 | 87 |
| 292 | 20240904 | 134500 | 2483074770 | 4965 | 4965 | 4965 | 4960 | 289 |
| 293 | 20240904 | 134400 | 2481640670 | 4965 | 4965 | 4965 | 4960 | 262 |
| 294 | 20240904 | 134300 | 2480340175 | 4960 | 4955 | 4960 | 4955 | 1063 |
| 295 | 20240904 | 134200 | 2475070055 | 4960 | 4960 | 4960 | 4960 | 205 |
| 296 | 20240904 | 134100 | 2474053255 | 4960 | 4955 | 4960 | 4955 | 611 |
| 297 | 20240904 | 134000 | 2471025720 | 4955 | 4955 | 4955 | 4950 | 103 |
| 298 | 20240904 | 133900 | 2470515640 | 4955 | 4955 | 4955 | 4950 | 265 |
| 299 | 20240904 | 133800 | 2469202850 | 4955 | 4950 | 4955 | 4950 | 853 |
| 300 | 20240904 | 133700 | 2464977775 | 4950 | 4945 | 4950 | 4945 | 991 |
| 301 | 20240904 | 133600 | 2460072700 | 4945 | 4950 | 4950 | 4945 | 637 |
| 302 | 20240904 | 133500 | 2456920680 | 4945 | 4945 | 4950 | 4945 | 136 |
| 303 | 20240904 | 133400 | 2456247975 | 4945 | 4945 | 4950 | 4940 | 91 |
| 304 | 20240904 | 133300 | 2455798210 | 4945 | 4945 | 4945 | 4940 | 87 |
| 305 | 20240904 | 133200 | 2455368280 | 4940 | 4945 | 4945 | 4940 | 854 |
| 306 | 20240904 | 133100 | 2451149360 | 4945 | 4940 | 4945 | 4940 | 91 |
| 307 | 20240904 | 133000 | 2450699650 | 4945 | 4945 | 4945 | 4945 | 32 |
| 308 | 20240904 | 132900 | 2450541410 | 4940 | 4945 | 4945 | 4940 | 179 |
| 309 | 20240904 | 132800 | 2449656980 | 4945 | 4950 | 4950 | 4940 | 116 |
| 310 | 20240904 | 132700 | 2449083665 | 4945 | 4950 | 4950 | 4940 | 264 |
| 311 | 20240904 | 132600 | 2447778375 | 4945 | 4950 | 4950 | 4940 | 256 |
| 312 | 20240904 | 132500 | 2446512405 | 4950 | 4940 | 4950 | 4940 | 1999 |
| 313 | 20240904 | 132400 | 2436624910 | 4940 | 4940 | 4940 | 4940 | 20 |
| 314 | 20240904 | 132300 | 2436526110 | 4935 | 4940 | 4945 | 4935 | 401 |
| 315 | 20240904 | 132200 | 2434544880 | 4940 | 4945 | 4945 | 4940 | 545 |
| 316 | 20240904 | 132100 | 2431850140 | 4945 | 4945 | 4945 | 4945 | 57 |
| 317 | 20240904 | 132000 | 2431568275 | 4945 | 4945 | 4945 | 4945 | 230 |
| 318 | 20240904 | 131900 | 2430430925 | 4945 | 4945 | 4945 | 4945 | 101 |
| 319 | 20240904 | 131800 | 2429931480 | 4930 | 4950 | 4955 | 4930 | 4920 |
| 320 | 20240904 | 131700 | 2405596585 | 4945 | 4945 | 4950 | 4945 | 157 |
| 321 | 20240904 | 131600 | 2404819770 | 4945 | 4945 | 4945 | 4945 | 569 |
| 322 | 20240904 | 131500 | 2402006065 | 4945 | 4940 | 4945 | 4940 | 1712 |
| 323 | 20240904 | 131400 | 2393543080 | 4935 | 4940 | 4940 | 4935 | 277 |
| 324 | 20240904 | 131300 | 2392174985 | 4940 | 4935 | 4940 | 4935 | 119 |
| 325 | 20240904 | 131200 | 2391587410 | 4940 | 4935 | 4940 | 4935 | 174 |
| 326 | 20240904 | 131100 | 2390728070 | 4930 | 4930 | 4930 | 4930 | 57 |
| 327 | 20240904 | 131000 | 2390447060 | 4930 | 4930 | 4930 | 4930 | 57 |
| 328 | 20240904 | 130900 | 2390166050 | 4930 | 4935 | 4935 | 4930 | 23 |
| 329 | 20240904 | 130800 | 2390052555 | 4935 | 4935 | 4935 | 4935 | 57 |
| 330 | 20240904 | 130700 | 2389771260 | 4940 | 4935 | 4940 | 4935 | 172 |
| 331 | 20240904 | 130600 | 2388922435 | 4940 | 4940 | 4940 | 4940 | 539 |
| 332 | 20240904 | 130500 | 2386259775 | 4940 | 4945 | 4945 | 4940 | 225 |
| 333 | 20240904 | 130400 | 2385147435 | 4940 | 4940 | 4940 | 4940 | 57 |
| 334 | 20240904 | 130300 | 2384865855 | 4940 | 4925 | 4940 | 4925 | 327 |
| 335 | 20240904 | 130200 | 2383255305 | 4925 | 4925 | 4925 | 4925 | 158 |
| 336 | 20240904 | 130100 | 2382477155 | 4925 | 4925 | 4925 | 4925 | 57 |
| 337 | 20240904 | 130000 | 2382196430 | 4935 | 4925 | 4935 | 4925 | 6084 |
| 338 | 20240904 | 125900 | 2352193030 | 4920 | 4925 | 4925 | 4920 | 198 |
| 339 | 20240904 | 125800 | 2351218165 | 4920 | 4925 | 4925 | 4920 | 63 |
| 340 | 20240904 | 125700 | 2350908175 | 4920 | 4925 | 4925 | 4920 | 561 |
| 341 | 20240904 | 125600 | 2348145785 | 4920 | 4920 | 4920 | 4920 | 0 |
| 342 | 20240904 | 125500 | 2348145785 | 4920 | 4920 | 4920 | 4920 | 1007 |
| 343 | 20240904 | 125400 | 2343191345 | 4920 | 4920 | 4925 | 4920 | 5951 |
| 344 | 20240904 | 125300 | 2313912125 | 4920 | 4925 | 4925 | 4920 | 549 |
| 345 | 20240904 | 125200 | 2311209900 | 4925 | 4920 | 4925 | 4920 | 23 |
| 346 | 20240904 | 125100 | 2311096630 | 4930 | 4930 | 4930 | 4920 | 3684 |
| 347 | 20240904 | 125000 | 2292965560 | 4925 | 4925 | 4925 | 4925 | 227 |
| 348 | 20240904 | 124900 | 2291847585 | 4925 | 4925 | 4925 | 4920 | 1551 |
| 349 | 20240904 | 124800 | 2284216265 | 4925 | 4930 | 4930 | 4925 | 43 |
| 350 | 20240904 | 124700 | 2284004470 | 4920 | 4925 | 4925 | 4920 | 2943 |
| 351 | 20240904 | 124600 | 2269516180 | 4925 | 4925 | 4925 | 4925 | 0 |
| 352 | 20240904 | 124500 | 2269516180 | 4925 | 4925 | 4925 | 4925 | 184 |
| 353 | 20240904 | 124400 | 2268609980 | 4925 | 4925 | 4930 | 4925 | 1377 |
| 354 | 20240904 | 124300 | 2261827670 | 4925 | 4920 | 4925 | 4920 | 229 |
| 355 | 20240904 | 124200 | 2260700365 | 4925 | 4925 | 4930 | 4920 | 1323 |
| 356 | 20240904 | 124100 | 2254184585 | 4925 | 4925 | 4925 | 4925 | 119 |
| 357 | 20240904 | 124000 | 2253598510 | 4930 | 4925 | 4930 | 4925 | 281 |
| 358 | 20240904 | 123900 | 2252213265 | 4925 | 4925 | 4925 | 4925 | 0 |
| 359 | 20240904 | 123800 | 2252213265 | 4925 | 4925 | 4925 | 4925 | 2721 |
| 360 | 20240904 | 123700 | 2238812340 | 4930 | 4935 | 4935 | 4930 | 1141 |
| 361 | 20240904 | 123600 | 2233187160 | 4935 | 4930 | 4935 | 4930 | 829 |
| 362 | 20240904 | 123500 | 2229099705 | 4930 | 4935 | 4935 | 4930 | 76 |
| 363 | 20240904 | 123400 | 2228724850 | 4935 | 4935 | 4935 | 4935 | 64 |
| 364 | 20240904 | 123300 | 2228409010 | 4935 | 4935 | 4935 | 4935 | 9 |
| 365 | 20240904 | 123200 | 2228364595 | 4935 | 4935 | 4935 | 4935 | 23 |
| 366 | 20240904 | 123100 | 2228251090 | 4935 | 4935 | 4935 | 4935 | 59 |
| 367 | 20240904 | 123000 | 2227959925 | 4930 | 4940 | 4940 | 4930 | 1212 |
| 368 | 20240904 | 122900 | 2221975995 | 4940 | 4940 | 4940 | 4940 | 3 |
| 369 | 20240904 | 122800 | 2221961175 | 4930 | 4930 | 4930 | 4930 | 437 |
| 370 | 20240904 | 122700 | 2219806765 | 4930 | 4940 | 4940 | 4925 | 524 |
| 371 | 20240904 | 122600 | 2217224090 | 4940 | 4925 | 4940 | 4925 | 23 |
| 372 | 20240904 | 122500 | 2217110785 | 4925 | 4925 | 4925 | 4925 | 500 |
| 373 | 20240904 | 122400 | 2214648285 | 4925 | 4935 | 4935 | 4925 | 349 |
| 374 | 20240904 | 122300 | 2212928150 | 4930 | 4935 | 4935 | 4930 | 243 |
| 375 | 20240904 | 122200 | 2211729600 | 4930 | 4930 | 4930 | 4930 | 130 |
| 376 | 20240904 | 122100 | 2211088700 | 4930 | 4940 | 4940 | 4930 | 267 |
| 377 | 20240904 | 122000 | 2209772330 | 4935 | 4940 | 4940 | 4930 | 334 |
| 378 | 20240904 | 121900 | 2208124680 | 4940 | 4940 | 4945 | 4940 | 1017 |
| 379 | 20240904 | 121800 | 2203097385 | 4940 | 4945 | 4945 | 4940 | 482 |
| 380 | 20240904 | 121700 | 2200716210 | 4930 | 4940 | 4945 | 4930 | 561 |
| 381 | 20240904 | 121600 | 2197949165 | 4935 | 4935 | 4935 | 4935 | 900 |
| 382 | 20240904 | 121500 | 2193507665 | 4935 | 4935 | 4935 | 4935 | 0 |
| 383 | 20240904 | 121400 | 2193507665 | 4935 | 4935 | 4935 | 4935 | 261 |
| 384 | 20240904 | 121300 | 2192219630 | 4925 | 4940 | 4950 | 4925 | 3823 |
| 385 | 20240904 | 121200 | 2173337645 | 4950 | 4950 | 4950 | 4950 | 0 |
| 386 | 20240904 | 121100 | 2173337645 | 4950 | 4950 | 4950 | 4940 | 1023 |
| 387 | 20240904 | 121000 | 2168279405 | 4950 | 4950 | 4950 | 4940 | 140 |
| 388 | 20240904 | 120900 | 2167586655 | 4950 | 4945 | 4950 | 4945 | 2909 |
| 389 | 20240904 | 120800 | 2153195770 | 4945 | 4945 | 4945 | 4945 | 1 |
| 390 | 20240904 | 120700 | 2153190825 | 4945 | 4950 | 4950 | 4940 | 788 |
| 391 | 20240904 | 120600 | 2149294320 | 4950 | 4950 | 4950 | 4945 | 822 |
| 392 | 20240904 | 120500 | 2145227380 | 4945 | 4945 | 4945 | 4945 | 0 |
| 393 | 20240904 | 120400 | 2145227380 | 4945 | 4945 | 4945 | 4945 | 0 |
| 394 | 20240904 | 120300 | 2145227380 | 4945 | 4950 | 4955 | 4945 | 466 |
| 395 | 20240904 | 120200 | 2142922285 | 4950 | 4950 | 4950 | 4945 | 1030 |
| 396 | 20240904 | 120100 | 2137827895 | 4950 | 4950 | 4955 | 4950 | 861 |
| 397 | 20240904 | 120000 | 2133565915 | 4955 | 4955 | 4955 | 4955 | 0 |
| 398 | 20240904 | 115900 | 2133565915 | 4955 | 4955 | 4955 | 4955 | 319 |
| 399 | 20240904 | 115800 | 2131985270 | 4970 | 4970 | 4970 | 4970 | 1 |
| 400 | 20240904 | 115700 | 2131980300 | 4955 | 4955 | 4955 | 4955 | 262 |
| 401 | 20240904 | 115600 | 2130682090 | 4955 | 4955 | 4955 | 4955 | 0 |
| 402 | 20240904 | 115500 | 2130682090 | 4955 | 4960 | 4960 | 4955 | 131 |
| 403 | 20240904 | 115400 | 2130032680 | 4960 | 4960 | 4960 | 4960 | 150 |
| 404 | 20240904 | 115300 | 2129288680 | 4970 | 4965 | 4970 | 4965 | 127 |
| 405 | 20240904 | 115200 | 2128657695 | 4965 | 4955 | 4965 | 4950 | 101 |
| 406 | 20240904 | 115100 | 2128157705 | 4950 | 4950 | 4950 | 4950 | 0 |
| 407 | 20240904 | 115000 | 2128157705 | 4950 | 4950 | 4950 | 4950 | 231 |
| 408 | 20240904 | 114900 | 2127014255 | 4970 | 4970 | 4970 | 4970 | 0 |
| 409 | 20240904 | 114800 | 2127014255 | 4970 | 4970 | 4970 | 4970 | 0 |
| 410 | 20240904 | 114700 | 2127014255 | 4970 | 4955 | 4970 | 4955 | 2638 |
| 411 | 20240904 | 114600 | 2113941525 | 4955 | 4960 | 4960 | 4955 | 1392 |
| 412 | 20240904 | 114500 | 2107039165 | 4960 | 4965 | 4965 | 4955 | 1252 |
| 413 | 20240904 | 114400 | 2100828260 | 4970 | 4970 | 4970 | 4965 | 2023 |
| 414 | 20240904 | 114300 | 2090773955 | 4975 | 4975 | 4975 | 4975 | 9 |
| 415 | 20240904 | 114200 | 2090729180 | 4975 | 4975 | 4975 | 4975 | 5 |
| 416 | 20240904 | 114100 | 2090704305 | 4975 | 4975 | 4975 | 4970 | 6 |
| 417 | 20240904 | 114000 | 2090674460 | 4975 | 4980 | 4985 | 4975 | 7012 |
| 418 | 20240904 | 113900 | 2055755705 | 4985 | 4980 | 4985 | 4980 | 295 |
| 419 | 20240904 | 113800 | 2054286380 | 4985 | 4975 | 4990 | 4975 | 8013 |
| 420 | 20240904 | 113700 | 2014380870 | 4965 | 4975 | 4975 | 4965 | 4371 |
| 421 | 20240904 | 113600 | 1992664020 | 4980 | 4980 | 4980 | 4975 | 69 |
| 422 | 20240904 | 113500 | 1992320690 | 4980 | 4980 | 4980 | 4975 | 271 |
| 423 | 20240904 | 113400 | 1990971360 | 4980 | 4980 | 4980 | 4980 | 21 |
| 424 | 20240904 | 113300 | 1990866780 | 4980 | 4980 | 4980 | 4980 | 42 |
| 425 | 20240904 | 113200 | 1990657620 | 4980 | 4970 | 4980 | 4970 | 2833 |
| 426 | 20240904 | 113100 | 1976560840 | 4965 | 4970 | 4970 | 4965 | 103 |
| 427 | 20240904 | 113000 | 1976049430 | 4965 | 4965 | 4965 | 4965 | 262 |
| 428 | 20240904 | 112900 | 1974748600 | 4970 | 4975 | 4975 | 4965 | 313 |
| 429 | 20240904 | 112800 | 1973192700 | 4970 | 4970 | 4970 | 4970 | 741 |
| 430 | 20240904 | 112700 | 1969509930 | 4970 | 4970 | 4970 | 4970 | 150 |
| 431 | 20240904 | 112600 | 1968764430 | 4975 | 4975 | 4975 | 4975 | 2 |
| 432 | 20240904 | 112500 | 1968754480 | 4975 | 4965 | 4975 | 4960 | 410 |
| 433 | 20240904 | 112400 | 1966717425 | 4965 | 4965 | 4965 | 4965 | 220 |
| 434 | 20240904 | 112300 | 1965625125 | 4970 | 4970 | 4970 | 4970 | 141 |
| 435 | 20240904 | 112200 | 1964924355 | 4970 | 4965 | 4970 | 4965 | 1280 |
| 436 | 20240904 | 112100 | 1958566885 | 4965 | 4975 | 4975 | 4965 | 5193 |
| 437 | 20240904 | 112000 | 1932756395 | 4975 | 4950 | 4975 | 4950 | 3789 |
| 438 | 20240904 | 111900 | 1913959390 | 4950 | 4950 | 4950 | 4950 | 181 |
| 439 | 20240904 | 111800 | 1913063440 | 4950 | 4940 | 4950 | 4940 | 452 |
| 440 | 20240904 | 111700 | 1910826060 | 4950 | 4950 | 4950 | 4950 | 2 |
| 441 | 20240904 | 111600 | 1910816160 | 4940 | 4950 | 4950 | 4940 | 23 |
| 442 | 20240904 | 111500 | 1910702320 | 4950 | 4950 | 4950 | 4950 | 47 |
| 443 | 20240904 | 111400 | 1910469670 | 4950 | 4950 | 4950 | 4940 | 576 |
| 444 | 20240904 | 111300 | 1907619360 | 4950 | 4950 | 4950 | 4950 | 0 |
| 445 | 20240904 | 111200 | 1907619360 | 4950 | 4955 | 4955 | 4950 | 150 |
| 446 | 20240904 | 111100 | 1906876755 | 4955 | 4975 | 4975 | 4945 | 659 |
| 447 | 20240904 | 111000 | 1903614095 | 4955 | 4950 | 4985 | 4950 | 3473 |
| 448 | 20240904 | 110900 | 1886327535 | 4980 | 4950 | 4980 | 4945 | 2354 |
| 449 | 20240904 | 110800 | 1874644350 | 4945 | 4930 | 4945 | 4930 | 5357 |
| 450 | 20240904 | 110700 | 1848220750 | 4925 | 4920 | 4925 | 4920 | 2258 |
| 451 | 20240904 | 110600 | 1837106185 | 4920 | 4920 | 4920 | 4920 | 4185 |
| 452 | 20240904 | 110500 | 1816515985 | 4925 | 4925 | 4925 | 4925 | 4 |
| 453 | 20240904 | 110400 | 1816496285 | 4920 | 4920 | 4920 | 4920 | 0 |
| 454 | 20240904 | 110300 | 1816496285 | 4920 | 4920 | 4920 | 4920 | 500 |
| 455 | 20240904 | 110200 | 1814036285 | 4925 | 4925 | 4925 | 4925 | 22 |
| 456 | 20240904 | 110100 | 1813927935 | 4925 | 4930 | 4930 | 4920 | 6115 |
| 457 | 20240904 | 110000 | 1783812115 | 4930 | 4925 | 4930 | 4925 | 176 |
| 458 | 20240904 | 105900 | 1782944440 | 4930 | 4930 | 4930 | 4930 | 347 |
| 459 | 20240904 | 105800 | 1781233730 | 4930 | 4930 | 4930 | 4930 | 941 |
| 460 | 20240904 | 105700 | 1776594600 | 4930 | 4930 | 4930 | 4930 | 0 |
| 461 | 20240904 | 105600 | 1776594600 | 4930 | 4925 | 4930 | 4925 | 7 |
| 462 | 20240904 | 105500 | 1776560095 | 4930 | 4930 | 4930 | 4930 | 2697 |
| 463 | 20240904 | 105400 | 1763263885 | 4930 | 4930 | 4930 | 4930 | 0 |
| 464 | 20240904 | 105300 | 1763263885 | 4930 | 4930 | 4930 | 4930 | 11 |
| 465 | 20240904 | 105200 | 1763209655 | 4930 | 4930 | 4930 | 4930 | 1348 |
| 466 | 20240904 | 105100 | 1756564015 | 4930 | 4930 | 4930 | 4930 | 17 |
| 467 | 20240904 | 105000 | 1756480205 | 4930 | 4930 | 4930 | 4930 | 5 |
| 468 | 20240904 | 104900 | 1756455555 | 4930 | 4930 | 4930 | 4930 | 94 |
| 469 | 20240904 | 104800 | 1755992135 | 4930 | 4930 | 4930 | 4930 | 5662 |
| 470 | 20240904 | 104700 | 1728078475 | 4935 | 4940 | 4940 | 4935 | 413 |
| 471 | 20240904 | 104600 | 1726040295 | 4940 | 4940 | 4940 | 4940 | 10 |
| 472 | 20240904 | 104500 | 1725990895 | 4935 | 4935 | 4935 | 4935 | 1002 |
| 473 | 20240904 | 104400 | 1721046025 | 4940 | 4940 | 4940 | 4940 | 120 |
| 474 | 20240904 | 104300 | 1720453225 | 4935 | 4935 | 4935 | 4935 | 600 |
| 475 | 20240904 | 104200 | 1717492225 | 4935 | 4940 | 4940 | 4935 | 4 |
| 476 | 20240904 | 104100 | 1717472480 | 4935 | 4935 | 4935 | 4935 | 480 |
| 477 | 20240904 | 104000 | 1715103680 | 4935 | 4935 | 4935 | 4935 | 1 |
| 478 | 20240904 | 103900 | 1715098745 | 4940 | 4940 | 4940 | 4940 | 121 |
| 479 | 20240904 | 103800 | 1714501005 | 4940 | 4940 | 4940 | 4940 | 0 |
| 480 | 20240904 | 103700 | 1714501005 | 4940 | 4940 | 4940 | 4935 | 114 |
| 481 | 20240904 | 103600 | 1713937850 | 4940 | 4930 | 4940 | 4930 | 3474 |
| 482 | 20240904 | 103500 | 1696794015 | 4935 | 4930 | 4935 | 4930 | 220 |
| 483 | 20240904 | 103400 | 1695709360 | 4930 | 4915 | 4930 | 4915 | 13244 |
| 484 | 20240904 | 103300 | 1630587460 | 4910 | 4910 | 4910 | 4910 | 1 |
| 485 | 20240904 | 103200 | 1630582550 | 4910 | 4915 | 4915 | 4910 | 126 |
| 486 | 20240904 | 103100 | 1629963785 | 4915 | 4905 | 4915 | 4905 | 4345 |
| 487 | 20240904 | 103000 | 1608651470 | 4900 | 4905 | 4905 | 4900 | 3687 |
| 488 | 20240904 | 102900 | 1590566835 | 4905 | 4900 | 4905 | 4900 | 112 |
| 489 | 20240904 | 102800 | 1590017980 | 4905 | 4900 | 4905 | 4900 | 123 |
| 490 | 20240904 | 102700 | 1589415270 | 4900 | 4900 | 4900 | 4900 | 245 |
| 491 | 20240904 | 102600 | 1588214770 | 4905 | 4900 | 4905 | 4900 | 357 |
| 492 | 20240904 | 102500 | 1586465465 | 4905 | 4900 | 4905 | 4900 | 2185 |
| 493 | 20240904 | 102400 | 1575754340 | 4900 | 4910 | 4910 | 4900 | 1715 |
| 494 | 20240904 | 102300 | 1567340135 | 4910 | 4910 | 4910 | 4910 | 418 |
| 495 | 20240904 | 102200 | 1565287755 | 4910 | 4910 | 4910 | 4910 | 131 |
| 496 | 20240904 | 102100 | 1564644545 | 4910 | 4910 | 4910 | 4910 | 5 |
| 497 | 20240904 | 102000 | 1564619995 | 4910 | 4910 | 4910 | 4910 | 532 |
| 498 | 20240904 | 101900 | 1562007875 | 4910 | 4910 | 4915 | 4910 | 216 |
| 499 | 20240904 | 101800 | 1560947295 | 4910 | 4915 | 4915 | 4910 | 140 |
| 500 | 20240904 | 101700 | 1560259845 | 4915 | 4910 | 4915 | 4910 | 364 |
| 501 | 20240904 | 101600 | 1558472600 | 4910 | 4910 | 4910 | 4910 | 2626 |
| 502 | 20240904 | 101500 | 1545578940 | 4910 | 4905 | 4910 | 4900 | 4255 |
| 503 | 20240904 | 101400 | 1524706375 | 4905 | 4905 | 4905 | 4905 | 4285 |
| 504 | 20240904 | 101300 | 1503688450 | 4905 | 4910 | 4910 | 4900 | 530 |
| 505 | 20240904 | 101200 | 1501089690 | 4910 | 4910 | 4910 | 4910 | 3 |
| 506 | 20240904 | 101100 | 1501074960 | 4905 | 4905 | 4905 | 4905 | 500 |
| 507 | 20240904 | 101000 | 1498622460 | 4905 | 4900 | 4905 | 4900 | 4103 |
| 508 | 20240904 | 100900 | 1478497370 | 4900 | 4900 | 4900 | 4900 | 354 |
| 509 | 20240904 | 100800 | 1476762770 | 4900 | 4900 | 4905 | 4895 | 968 |
| 510 | 20240904 | 100700 | 1472021490 | 4900 | 4900 | 4900 | 4900 | 459 |
| 511 | 20240904 | 100600 | 1469772390 | 4900 | 4895 | 4900 | 4895 | 515 |
| 512 | 20240904 | 100500 | 1467251390 | 4895 | 4895 | 4905 | 4895 | 637 |
| 513 | 20240904 | 100400 | 1464132615 | 4900 | 4900 | 4900 | 4895 | 520 |
| 514 | 20240904 | 100300 | 1461587095 | 4900 | 4900 | 4905 | 4895 | 387 |
| 515 | 20240904 | 100200 | 1459690740 | 4900 | 4900 | 4900 | 4900 | 1942 |
| 516 | 20240904 | 100100 | 1450174940 | 4910 | 4910 | 4910 | 4900 | 24755 |
| 517 | 20240904 | 100000 | 1328819475 | 4915 | 4920 | 4920 | 4915 | 3086 |
| 518 | 20240904 | 095900 | 1313650330 | 4920 | 4915 | 4920 | 4915 | 973 |
| 519 | 20240904 | 095800 | 1308868030 | 4915 | 4915 | 4915 | 4915 | 976 |
| 520 | 20240904 | 095700 | 1304070990 | 4915 | 4915 | 4915 | 4910 | 9 |
| 521 | 20240904 | 095600 | 1304026760 | 4915 | 4915 | 4915 | 4910 | 1801 |
| 522 | 20240904 | 095500 | 1295180840 | 4915 | 4915 | 4915 | 4910 | 13541 |
| 523 | 20240904 | 095400 | 1228634670 | 4920 | 4915 | 4920 | 4915 | 1168 |
| 524 | 20240904 | 095300 | 1222893125 | 4920 | 4920 | 4920 | 4920 | 11 |
| 525 | 20240904 | 095200 | 1222839005 | 4920 | 4915 | 4930 | 4915 | 1191 |
| 526 | 20240904 | 095100 | 1216975925 | 4930 | 4930 | 4930 | 4915 | 462 |
| 527 | 20240904 | 095000 | 1214702230 | 4930 | 4915 | 4930 | 4915 | 8494 |
| 528 | 20240904 | 094900 | 1172911160 | 4910 | 4915 | 4915 | 4910 | 6288 |
| 529 | 20240904 | 094800 | 1142019715 | 4910 | 4910 | 4910 | 4910 | 1798 |
| 530 | 20240904 | 094700 | 1133191535 | 4910 | 4915 | 4915 | 4910 | 155 |
| 531 | 20240904 | 094600 | 1132430460 | 4915 | 4915 | 4915 | 4915 | 197 |
| 532 | 20240904 | 094500 | 1131462205 | 4915 | 4915 | 4915 | 4915 | 339 |
| 533 | 20240904 | 094400 | 1129796020 | 4915 | 4915 | 4920 | 4915 | 3585 |
| 534 | 20240904 | 094300 | 1112163685 | 4910 | 4915 | 4915 | 4910 | 32485 |
| 535 | 20240904 | 094200 | 952502830 | 4920 | 4920 | 4920 | 4915 | 976 |
| 536 | 20240904 | 094100 | 947703220 | 4920 | 4920 | 4920 | 4920 | 22 |
| 537 | 20240904 | 094000 | 947594980 | 4915 | 4920 | 4920 | 4915 | 2250 |
| 538 | 20240904 | 093900 | 936535480 | 4920 | 4925 | 4925 | 4915 | 7185 |
| 539 | 20240904 | 093800 | 901171980 | 4925 | 4940 | 4940 | 4925 | 4194 |
| 540 | 20240904 | 093700 | 880486995 | 4935 | 4940 | 4940 | 4935 | 532 |
| 541 | 20240904 | 093600 | 877861080 | 4940 | 4955 | 4955 | 4940 | 737 |
| 542 | 20240904 | 093500 | 874218560 | 4945 | 4935 | 4945 | 4935 | 1418 |
| 543 | 20240904 | 093400 | 867218010 | 4935 | 4930 | 4935 | 4930 | 1073 |
| 544 | 20240904 | 093300 | 861923940 | 4930 | 4945 | 4945 | 4925 | 8033 |
| 545 | 20240904 | 093200 | 822232405 | 4945 | 4930 | 4950 | 4930 | 18432 |
| 546 | 20240904 | 093100 | 731109980 | 4930 | 4925 | 4930 | 4920 | 4170 |
| 547 | 20240904 | 093000 | 710591020 | 4925 | 4925 | 4930 | 4920 | 371 |
| 548 | 20240904 | 092900 | 708764505 | 4920 | 4925 | 4925 | 4920 | 406 |
| 549 | 20240904 | 092800 | 706766200 | 4925 | 4925 | 4930 | 4920 | 1023 |
| 550 | 20240904 | 092700 | 701727425 | 4920 | 4920 | 4935 | 4920 | 2558 |
| 551 | 20240904 | 092600 | 689136030 | 4930 | 4915 | 4930 | 4915 | 5637 |
| 552 | 20240904 | 092500 | 661424765 | 4920 | 4925 | 4930 | 4920 | 2783 |
| 553 | 20240904 | 092400 | 647729855 | 4925 | 4935 | 4935 | 4925 | 157 |
| 554 | 20240904 | 092300 | 646956180 | 4925 | 4945 | 4945 | 4920 | 2956 |
| 555 | 20240904 | 092200 | 632393390 | 4940 | 4940 | 4945 | 4940 | 1470 |
| 556 | 20240904 | 092100 | 625130115 | 4945 | 4935 | 4945 | 4935 | 105 |
| 557 | 20240904 | 092000 | 624611910 | 4935 | 4920 | 4940 | 4920 | 4307 |
| 558 | 20240904 | 091900 | 603356230 | 4930 | 4925 | 4930 | 4920 | 970 |
| 559 | 20240904 | 091800 | 598578370 | 4925 | 4925 | 4935 | 4925 | 1551 |
| 560 | 20240904 | 091700 | 590939635 | 4925 | 4925 | 4930 | 4920 | 239 |
| 561 | 20240904 | 091600 | 589762425 | 4920 | 4930 | 4930 | 4915 | 1442 |
| 562 | 20240904 | 091500 | 582667275 | 4935 | 4925 | 4935 | 4915 | 31415 |
| 563 | 20240904 | 091400 | 428232040 | 4920 | 4920 | 4925 | 4920 | 150 |
| 564 | 20240904 | 091300 | 427493590 | 4920 | 4925 | 4930 | 4920 | 5642 |
| 565 | 20240904 | 091200 | 399724880 | 4930 | 4935 | 4940 | 4930 | 5865 |
| 566 | 20240904 | 091100 | 370779705 | 4935 | 4940 | 4945 | 4935 | 3196 |
| 567 | 20240904 | 091000 | 355003440 | 4935 | 4940 | 4950 | 4925 | 3359 |
| 568 | 20240904 | 090900 | 338430120 | 4945 | 4955 | 4955 | 4935 | 440 |
| 569 | 20240904 | 090800 | 336255800 | 4955 | 4925 | 4960 | 4925 | 15154 |
| 570 | 20240904 | 090700 | 261274465 | 4930 | 4955 | 4955 | 4925 | 4487 |
| 571 | 20240904 | 090600 | 239115650 | 4950 | 4945 | 4950 | 4940 | 696 |
| 572 | 20240904 | 090500 | 235674200 | 4945 | 4950 | 4955 | 4945 | 1593 |
| 573 | 20240904 | 090400 | 227796080 | 4945 | 4935 | 4970 | 4935 | 2135 |
| 574 | 20240904 | 090300 | 217243070 | 4940 | 4945 | 4945 | 4940 | 899 |
| 575 | 20240904 | 090200 | 212798730 | 4950 | 4920 | 4970 | 4920 | 4127 |
| 576 | 20240904 | 090100 | 192432025 | 4920 | 4935 | 4940 | 4900 | 7582 |
| 577 | 20240904 | 090000 | 155073565 | 4935 | 4975 | 4975 | 4920 | 31268 |