28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 183500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 3 | 20240909 | 183400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 4 | 20240909 | 183300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 5 | 20240909 | 183200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 6 | 20240909 | 183100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 7 | 20240909 | 183000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 8 | 20240909 | 182900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 9 | 20240909 | 182800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 10 | 20240909 | 182700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 11 | 20240909 | 182600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 12 | 20240909 | 182500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 13 | 20240909 | 182400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 14 | 20240909 | 182300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 15 | 20240909 | 182200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 16 | 20240909 | 182100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 17 | 20240909 | 182000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 18 | 20240909 | 181900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 19 | 20240909 | 181800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 20 | 20240909 | 181700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 21 | 20240909 | 181600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 22 | 20240909 | 181500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 23 | 20240909 | 181400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 24 | 20240909 | 181300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 25 | 20240909 | 181200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 26 | 20240909 | 181100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 27 | 20240909 | 181000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 28 | 20240909 | 180900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 29 | 20240909 | 180800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 30 | 20240909 | 180700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 31 | 20240909 | 180600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 32 | 20240909 | 180500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 33 | 20240909 | 180400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 34 | 20240909 | 180300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 35 | 20240909 | 180200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 36 | 20240909 | 180100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 37 | 20240909 | 180000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 38 | 20240909 | 175900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 39 | 20240909 | 175800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 40 | 20240909 | 175700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 41 | 20240909 | 175600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 42 | 20240909 | 175500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 43 | 20240909 | 175400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 44 | 20240909 | 175300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 45 | 20240909 | 175200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 46 | 20240909 | 175100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 47 | 20240909 | 175000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 48 | 20240909 | 174900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 49 | 20240909 | 174800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 50 | 20240909 | 174700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 51 | 20240909 | 174600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 52 | 20240909 | 174500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 53 | 20240909 | 174400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 54 | 20240909 | 174300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 55 | 20240909 | 174200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 56 | 20240909 | 174100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 57 | 20240909 | 174000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 58 | 20240909 | 173900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 59 | 20240909 | 173800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 60 | 20240909 | 173700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 61 | 20240909 | 173600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 62 | 20240909 | 173500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 63 | 20240909 | 173400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 64 | 20240909 | 173300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 65 | 20240909 | 173200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 66 | 20240909 | 173100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 67 | 20240909 | 173000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 68 | 20240909 | 172900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 69 | 20240909 | 172800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 70 | 20240909 | 172700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 71 | 20240909 | 172600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 72 | 20240909 | 172500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 73 | 20240909 | 172400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 74 | 20240909 | 172300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 75 | 20240909 | 172200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 76 | 20240909 | 172100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 77 | 20240909 | 172000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 78 | 20240909 | 171900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 79 | 20240909 | 171800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 80 | 20240909 | 171700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 81 | 20240909 | 171600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 82 | 20240909 | 171500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 83 | 20240909 | 171400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 84 | 20240909 | 171300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 85 | 20240909 | 171200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 86 | 20240909 | 171100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 87 | 20240909 | 171000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 88 | 20240909 | 170900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 89 | 20240909 | 170800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 90 | 20240909 | 170700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 91 | 20240909 | 170600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 92 | 20240909 | 170500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 93 | 20240909 | 170400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 94 | 20240909 | 170300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 95 | 20240909 | 170200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 96 | 20240909 | 170100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 97 | 20240909 | 170000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 98 | 20240909 | 165900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 99 | 20240909 | 165800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 100 | 20240909 | 165700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 101 | 20240909 | 165600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 102 | 20240909 | 165500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 103 | 20240909 | 165400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 104 | 20240909 | 165300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 105 | 20240909 | 165200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 106 | 20240909 | 165100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 107 | 20240909 | 165000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 108 | 20240909 | 164900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 109 | 20240909 | 164800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 110 | 20240909 | 164700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 111 | 20240909 | 164600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 112 | 20240909 | 164500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 113 | 20240909 | 164400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 114 | 20240909 | 164300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 115 | 20240909 | 164200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 116 | 20240909 | 164100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 117 | 20240909 | 164000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 118 | 20240909 | 163900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 119 | 20240909 | 163800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 120 | 20240909 | 163700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 121 | 20240909 | 163600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 122 | 20240909 | 163500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 123 | 20240909 | 163400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 124 | 20240909 | 163300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 125 | 20240909 | 163200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 126 | 20240909 | 163100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 127 | 20240909 | 163000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 128 | 20240909 | 162900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 129 | 20240909 | 162800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 130 | 20240909 | 162700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 131 | 20240909 | 162600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 132 | 20240909 | 162500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 133 | 20240909 | 162400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 134 | 20240909 | 162300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 135 | 20240909 | 162200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 136 | 20240909 | 162100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 137 | 20240909 | 162000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 138 | 20240909 | 161900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 139 | 20240909 | 161800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 140 | 20240909 | 161700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 141 | 20240909 | 161600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 142 | 20240909 | 161500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 143 | 20240909 | 161400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 144 | 20240909 | 161300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 145 | 20240909 | 161200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 146 | 20240909 | 161100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 147 | 20240909 | 161000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 148 | 20240909 | 160900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 149 | 20240909 | 160800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 150 | 20240909 | 160700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 151 | 20240909 | 160600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 152 | 20240909 | 160500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 153 | 20240909 | 160400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 154 | 20240909 | 160300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 155 | 20240909 | 160200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 156 | 20240909 | 160100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 157 | 20240909 | 160000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 158 | 20240909 | 155900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 159 | 20240909 | 155800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 160 | 20240909 | 155700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 161 | 20240909 | 155600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 162 | 20240909 | 155500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 163 | 20240909 | 155400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 164 | 20240909 | 155300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 165 | 20240909 | 155200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 166 | 20240909 | 155100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 167 | 20240909 | 155000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 168 | 20240909 | 154900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 169 | 20240909 | 154800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 170 | 20240909 | 154700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 171 | 20240909 | 154600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 172 | 20240909 | 154500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 173 | 20240909 | 154400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 174 | 20240909 | 154300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 175 | 20240909 | 154200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 176 | 20240909 | 154100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 177 | 20240909 | 154000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 178 | 20240909 | 153900 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 179 | 20240909 | 153800 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 180 | 20240909 | 153700 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 181 | 20240909 | 153600 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 182 | 20240909 | 153500 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 183 | 20240909 | 153400 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 184 | 20240909 | 153300 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 185 | 20240909 | 153200 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 186 | 20240909 | 153100 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 0 |
| 187 | 20240909 | 153000 | 1517714130 | 4885 | 4885 | 4885 | 4885 | 14607 |
| 188 | 20240909 | 152900 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 189 | 20240909 | 152800 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 190 | 20240909 | 152700 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 191 | 20240909 | 152600 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 192 | 20240909 | 152500 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 193 | 20240909 | 152400 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 194 | 20240909 | 152300 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 195 | 20240909 | 152200 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 196 | 20240909 | 152100 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 197 | 20240909 | 152000 | 1446358935 | 4885 | 4885 | 4885 | 4885 | 0 |
| 198 | 20240909 | 151900 | 1446358935 | 4885 | 4875 | 4885 | 4875 | 1138 |
| 199 | 20240909 | 151800 | 1440808770 | 4875 | 4865 | 4875 | 4855 | 3015 |
| 200 | 20240909 | 151700 | 1426153410 | 4870 | 4875 | 4875 | 4870 | 190 |
| 201 | 20240909 | 151600 | 1425228105 | 4870 | 4875 | 4875 | 4870 | 1594 |
| 202 | 20240909 | 151500 | 1417459855 | 4875 | 4875 | 4875 | 4870 | 4236 |
| 203 | 20240909 | 151400 | 1396813610 | 4875 | 4880 | 4880 | 4875 | 3032 |
| 204 | 20240909 | 151300 | 1382032105 | 4880 | 4880 | 4880 | 4880 | 281 |
| 205 | 20240909 | 151200 | 1380660825 | 4880 | 4870 | 4880 | 4870 | 3054 |
| 206 | 20240909 | 151100 | 1365768035 | 4870 | 4870 | 4870 | 4870 | 81 |
| 207 | 20240909 | 151000 | 1365373565 | 4870 | 4865 | 4870 | 4860 | 2020 |
| 208 | 20240909 | 150900 | 1355552870 | 4865 | 4870 | 4870 | 4865 | 1096 |
| 209 | 20240909 | 150800 | 1350220425 | 4865 | 4870 | 4870 | 4865 | 271 |
| 210 | 20240909 | 150700 | 1348901120 | 4870 | 4875 | 4875 | 4865 | 222 |
| 211 | 20240909 | 150600 | 1347820175 | 4870 | 4870 | 4870 | 4870 | 220 |
| 212 | 20240909 | 150500 | 1346748775 | 4865 | 4870 | 4870 | 4865 | 956 |
| 213 | 20240909 | 150400 | 1342093320 | 4875 | 4870 | 4875 | 4870 | 460 |
| 214 | 20240909 | 150300 | 1339852820 | 4885 | 4885 | 4885 | 4875 | 23 |
| 215 | 20240909 | 150200 | 1339740485 | 4880 | 4885 | 4885 | 4880 | 717 |
| 216 | 20240909 | 150100 | 1336237950 | 4875 | 4885 | 4885 | 4875 | 19 |
| 217 | 20240909 | 150000 | 1336145245 | 4885 | 4870 | 4885 | 4870 | 216 |
| 218 | 20240909 | 145900 | 1335092685 | 4885 | 4880 | 4885 | 4870 | 1259 |
| 219 | 20240909 | 145800 | 1328955630 | 4880 | 4875 | 4880 | 4870 | 65 |
| 220 | 20240909 | 145700 | 1328638700 | 4870 | 4885 | 4885 | 4870 | 816 |
| 221 | 20240909 | 145600 | 1324656850 | 4880 | 4875 | 4880 | 4875 | 285 |
| 222 | 20240909 | 145500 | 1323266825 | 4880 | 4880 | 4880 | 4870 | 371 |
| 223 | 20240909 | 145400 | 1321458085 | 4880 | 4870 | 4880 | 4870 | 85 |
| 224 | 20240909 | 145300 | 1321043865 | 4875 | 4885 | 4885 | 4875 | 25 |
| 225 | 20240909 | 145200 | 1320921880 | 4885 | 4875 | 4885 | 4870 | 2024 |
| 226 | 20240909 | 145100 | 1311045195 | 4880 | 4880 | 4880 | 4880 | 390 |
| 227 | 20240909 | 145000 | 1309141995 | 4875 | 4875 | 4880 | 4875 | 531 |
| 228 | 20240909 | 144900 | 1306553215 | 4885 | 4880 | 4885 | 4880 | 616 |
| 229 | 20240909 | 144800 | 1303546925 | 4880 | 4880 | 4880 | 4875 | 218 |
| 230 | 20240909 | 144700 | 1302483850 | 4880 | 4885 | 4890 | 4875 | 2714 |
| 231 | 20240909 | 144600 | 1289221835 | 4885 | 4865 | 4885 | 4865 | 198 |
| 232 | 20240909 | 144500 | 1288256175 | 4865 | 4875 | 4875 | 4865 | 1118 |
| 233 | 20240909 | 144400 | 1282806665 | 4875 | 4875 | 4875 | 4870 | 385 |
| 234 | 20240909 | 144300 | 1280930955 | 4880 | 4880 | 4880 | 4875 | 746 |
| 235 | 20240909 | 144200 | 1277293555 | 4880 | 4885 | 4890 | 4875 | 223 |
| 236 | 20240909 | 144100 | 1276205055 | 4890 | 4885 | 4890 | 4880 | 2879 |
| 237 | 20240909 | 144000 | 1262140375 | 4885 | 4880 | 4885 | 4880 | 252 |
| 238 | 20240909 | 143900 | 1260910400 | 4885 | 4880 | 4885 | 4880 | 304 |
| 239 | 20240909 | 143800 | 1259426745 | 4880 | 4875 | 4880 | 4875 | 170 |
| 240 | 20240909 | 143700 | 1258597380 | 4875 | 4880 | 4885 | 4875 | 742 |
| 241 | 20240909 | 143600 | 1254976355 | 4885 | 4880 | 4885 | 4880 | 102 |
| 242 | 20240909 | 143500 | 1254478320 | 4885 | 4885 | 4885 | 4880 | 248 |
| 243 | 20240909 | 143400 | 1253267490 | 4885 | 4880 | 4885 | 4880 | 294 |
| 244 | 20240909 | 143300 | 1251832555 | 4885 | 4880 | 4885 | 4880 | 114 |
| 245 | 20240909 | 143200 | 1251275985 | 4880 | 4880 | 4885 | 4880 | 571 |
| 246 | 20240909 | 143100 | 1248487170 | 4885 | 4885 | 4885 | 4885 | 45 |
| 247 | 20240909 | 143000 | 1248267345 | 4885 | 4880 | 4885 | 4880 | 200 |
| 248 | 20240909 | 142900 | 1247291170 | 4885 | 4880 | 4885 | 4880 | 50 |
| 249 | 20240909 | 142800 | 1247047020 | 4885 | 4890 | 4890 | 4880 | 133 |
| 250 | 20240909 | 142700 | 1246397075 | 4890 | 4895 | 4895 | 4890 | 294 |
| 251 | 20240909 | 142600 | 1244958845 | 4895 | 4885 | 4895 | 4885 | 82 |
| 252 | 20240909 | 142500 | 1244557880 | 4885 | 4890 | 4890 | 4880 | 333 |
| 253 | 20240909 | 142400 | 1242930630 | 4890 | 4890 | 4890 | 4885 | 62 |
| 254 | 20240909 | 142300 | 1242627550 | 4885 | 4885 | 4885 | 4880 | 600 |
| 255 | 20240909 | 142200 | 1239696625 | 4890 | 4890 | 4890 | 4890 | 83 |
| 256 | 20240909 | 142100 | 1239290755 | 4885 | 4890 | 4895 | 4885 | 98 |
| 257 | 20240909 | 142000 | 1238811640 | 4890 | 4885 | 4890 | 4885 | 499 |
| 258 | 20240909 | 141900 | 1236373420 | 4885 | 4895 | 4895 | 4885 | 95 |
| 259 | 20240909 | 141800 | 1235909075 | 4890 | 4890 | 4895 | 4885 | 157 |
| 260 | 20240909 | 141700 | 1235141620 | 4890 | 4890 | 4900 | 4890 | 2630 |
| 261 | 20240909 | 141600 | 1222268095 | 4890 | 4890 | 4890 | 4890 | 390 |
| 262 | 20240909 | 141500 | 1220360995 | 4885 | 4895 | 4895 | 4885 | 264 |
| 263 | 20240909 | 141400 | 1219070995 | 4895 | 4890 | 4895 | 4890 | 417 |
| 264 | 20240909 | 141300 | 1217030330 | 4885 | 4890 | 4890 | 4885 | 133 |
| 265 | 20240909 | 141200 | 1216380310 | 4890 | 4890 | 4890 | 4885 | 95 |
| 266 | 20240909 | 141100 | 1215915995 | 4895 | 4890 | 4895 | 4890 | 243 |
| 267 | 20240909 | 141000 | 1214727640 | 4885 | 4885 | 4895 | 4885 | 1303 |
| 268 | 20240909 | 140900 | 1208360215 | 4885 | 4890 | 4890 | 4885 | 393 |
| 269 | 20240909 | 140800 | 1206438685 | 4885 | 4875 | 4885 | 4865 | 1051 |
| 270 | 20240909 | 140700 | 1201309790 | 4875 | 4875 | 4880 | 4875 | 591 |
| 271 | 20240909 | 140600 | 1198426500 | 4880 | 4865 | 4880 | 4865 | 845 |
| 272 | 20240909 | 140500 | 1194312650 | 4860 | 4865 | 4865 | 4860 | 381 |
| 273 | 20240909 | 140400 | 1192459840 | 4865 | 4865 | 4865 | 4865 | 58 |
| 274 | 20240909 | 140300 | 1192177670 | 4860 | 4860 | 4860 | 4855 | 740 |
| 275 | 20240909 | 140200 | 1188581955 | 4860 | 4860 | 4860 | 4860 | 26 |
| 276 | 20240909 | 140100 | 1188455595 | 4855 | 4860 | 4860 | 4855 | 446 |
| 277 | 20240909 | 140000 | 1186288275 | 4860 | 4865 | 4870 | 4860 | 1414 |
| 278 | 20240909 | 135900 | 1179409615 | 4865 | 4870 | 4870 | 4865 | 69 |
| 279 | 20240909 | 135800 | 1179073820 | 4870 | 4875 | 4875 | 4870 | 608 |
| 280 | 20240909 | 135700 | 1176110240 | 4875 | 4875 | 4880 | 4875 | 214 |
| 281 | 20240909 | 135600 | 1175066955 | 4880 | 4875 | 4880 | 4870 | 778 |
| 282 | 20240909 | 135500 | 1171274690 | 4870 | 4875 | 4880 | 4870 | 163 |
| 283 | 20240909 | 135400 | 1170480040 | 4875 | 4875 | 4875 | 4870 | 34 |
| 284 | 20240909 | 135300 | 1170314315 | 4880 | 4880 | 4880 | 4870 | 460 |
| 285 | 20240909 | 135200 | 1168071675 | 4880 | 4880 | 4880 | 4880 | 36 |
| 286 | 20240909 | 135100 | 1167895995 | 4875 | 4875 | 4880 | 4875 | 539 |
| 287 | 20240909 | 135000 | 1165267290 | 4875 | 4880 | 4880 | 4875 | 276 |
| 288 | 20240909 | 134900 | 1163921630 | 4875 | 4880 | 4880 | 4875 | 83 |
| 289 | 20240909 | 134800 | 1163516830 | 4875 | 4875 | 4880 | 4865 | 532 |
| 290 | 20240909 | 134700 | 1160923430 | 4875 | 4875 | 4880 | 4875 | 143 |
| 291 | 20240909 | 134600 | 1160226205 | 4880 | 4870 | 4880 | 4870 | 366 |
| 292 | 20240909 | 134500 | 1158442000 | 4880 | 4880 | 4880 | 4880 | 50 |
| 293 | 20240909 | 134400 | 1158198000 | 4875 | 4875 | 4880 | 4870 | 556 |
| 294 | 20240909 | 134300 | 1155486810 | 4870 | 4880 | 4880 | 4870 | 225 |
| 295 | 20240909 | 134200 | 1154390040 | 4880 | 4880 | 4880 | 4875 | 137 |
| 296 | 20240909 | 134100 | 1153721485 | 4875 | 4875 | 4875 | 4870 | 254 |
| 297 | 20240909 | 134000 | 1152483615 | 4875 | 4875 | 4880 | 4875 | 58 |
| 298 | 20240909 | 133900 | 1152200860 | 4880 | 4870 | 4880 | 4870 | 185 |
| 299 | 20240909 | 133800 | 1151299165 | 4865 | 4875 | 4880 | 4865 | 319 |
| 300 | 20240909 | 133700 | 1149744225 | 4870 | 4870 | 4875 | 4870 | 94 |
| 301 | 20240909 | 133600 | 1149286315 | 4875 | 4865 | 4875 | 4865 | 1197 |
| 302 | 20240909 | 133500 | 1143457465 | 4865 | 4870 | 4870 | 4865 | 527 |
| 303 | 20240909 | 133400 | 1140891865 | 4865 | 4865 | 4865 | 4865 | 569 |
| 304 | 20240909 | 133300 | 1138123680 | 4860 | 4855 | 4865 | 4855 | 500 |
| 305 | 20240909 | 133200 | 1135694380 | 4855 | 4860 | 4865 | 4855 | 153 |
| 306 | 20240909 | 133100 | 1134951155 | 4855 | 4865 | 4865 | 4855 | 185 |
| 307 | 20240909 | 133000 | 1134052595 | 4860 | 4860 | 4865 | 4855 | 60 |
| 308 | 20240909 | 132900 | 1133761010 | 4865 | 4865 | 4870 | 4865 | 172 |
| 309 | 20240909 | 132800 | 1132924130 | 4865 | 4865 | 4865 | 4855 | 193 |
| 310 | 20240909 | 132700 | 1131986205 | 4860 | 4860 | 4865 | 4860 | 110 |
| 311 | 20240909 | 132600 | 1131451505 | 4860 | 4865 | 4870 | 4855 | 797 |
| 312 | 20240909 | 132500 | 1127579840 | 4870 | 4865 | 4870 | 4865 | 80 |
| 313 | 20240909 | 132400 | 1127190595 | 4865 | 4865 | 4870 | 4865 | 87 |
| 314 | 20240909 | 132300 | 1126767295 | 4865 | 4870 | 4870 | 4865 | 932 |
| 315 | 20240909 | 132200 | 1122230820 | 4875 | 4875 | 4875 | 4875 | 346 |
| 316 | 20240909 | 132100 | 1120544070 | 4870 | 4870 | 4875 | 4870 | 196 |
| 317 | 20240909 | 132000 | 1119589400 | 4875 | 4875 | 4875 | 4875 | 564 |
| 318 | 20240909 | 131900 | 1116839900 | 4870 | 4865 | 4875 | 4865 | 224 |
| 319 | 20240909 | 131800 | 1115749240 | 4870 | 4870 | 4875 | 4870 | 46 |
| 320 | 20240909 | 131700 | 1115525185 | 4870 | 4875 | 4875 | 4870 | 2307 |
| 321 | 20240909 | 131600 | 1104280930 | 4875 | 4875 | 4875 | 4870 | 152 |
| 322 | 20240909 | 131500 | 1103540510 | 4870 | 4880 | 4880 | 4870 | 236 |
| 323 | 20240909 | 131400 | 1102389240 | 4875 | 4880 | 4880 | 4870 | 342 |
| 324 | 20240909 | 131300 | 1100721370 | 4880 | 4880 | 4890 | 4875 | 4530 |
| 325 | 20240909 | 131200 | 1078596400 | 4880 | 4875 | 4880 | 4875 | 100 |
| 326 | 20240909 | 131100 | 1078108700 | 4870 | 4875 | 4875 | 4870 | 974 |
| 327 | 20240909 | 131000 | 1073361330 | 4875 | 4870 | 4875 | 4870 | 558 |
| 328 | 20240909 | 130900 | 1070642390 | 4865 | 4865 | 4870 | 4865 | 414 |
| 329 | 20240909 | 130800 | 1068627015 | 4870 | 4870 | 4870 | 4870 | 36 |
| 330 | 20240909 | 130700 | 1068451695 | 4865 | 4865 | 4870 | 4865 | 383 |
| 331 | 20240909 | 130600 | 1066588125 | 4865 | 4865 | 4865 | 4855 | 144 |
| 332 | 20240909 | 130500 | 1065888620 | 4860 | 4865 | 4865 | 4855 | 357 |
| 333 | 20240909 | 130400 | 1064153200 | 4865 | 4855 | 4865 | 4855 | 211 |
| 334 | 20240909 | 130300 | 1063128405 | 4865 | 4850 | 4865 | 4845 | 1533 |
| 335 | 20240909 | 130200 | 1055689785 | 4850 | 4845 | 4850 | 4845 | 6928 |
| 336 | 20240909 | 130100 | 1022096695 | 4840 | 4840 | 4845 | 4840 | 190 |
| 337 | 20240909 | 130000 | 1021177025 | 4845 | 4845 | 4845 | 4845 | 284 |
| 338 | 20240909 | 125900 | 1019801045 | 4840 | 4845 | 4850 | 4840 | 537 |
| 339 | 20240909 | 125800 | 1017199490 | 4845 | 4845 | 4845 | 4845 | 38 |
| 340 | 20240909 | 125700 | 1017015380 | 4840 | 4845 | 4845 | 4840 | 574 |
| 341 | 20240909 | 125600 | 1014234590 | 4845 | 4845 | 4845 | 4840 | 1218 |
| 342 | 20240909 | 125500 | 1008334355 | 4845 | 4845 | 4850 | 4845 | 836 |
| 343 | 20240909 | 125400 | 1004283335 | 4840 | 4840 | 4845 | 4840 | 142 |
| 344 | 20240909 | 125300 | 1003596040 | 4840 | 4840 | 4845 | 4840 | 1227 |
| 345 | 20240909 | 125200 | 997656020 | 4840 | 4840 | 4840 | 4835 | 494 |
| 346 | 20240909 | 125100 | 995265250 | 4835 | 4840 | 4840 | 4835 | 187 |
| 347 | 20240909 | 125000 | 994361085 | 4840 | 4840 | 4840 | 4840 | 4 |
| 348 | 20240909 | 124900 | 994341725 | 4835 | 4840 | 4840 | 4835 | 287 |
| 349 | 20240909 | 124800 | 992953610 | 4840 | 4840 | 4845 | 4840 | 303 |
| 350 | 20240909 | 124700 | 991487075 | 4840 | 4840 | 4840 | 4840 | 16 |
| 351 | 20240909 | 124600 | 991409635 | 4835 | 4835 | 4840 | 4830 | 314 |
| 352 | 20240909 | 124500 | 989890925 | 4830 | 4835 | 4835 | 4830 | 50 |
| 353 | 20240909 | 124400 | 989649410 | 4830 | 4835 | 4840 | 4830 | 445 |
| 354 | 20240909 | 124300 | 987498350 | 4835 | 4845 | 4845 | 4835 | 231 |
| 355 | 20240909 | 124200 | 986379715 | 4840 | 4830 | 4840 | 4830 | 115 |
| 356 | 20240909 | 124100 | 985823590 | 4835 | 4845 | 4845 | 4835 | 81 |
| 357 | 20240909 | 124000 | 985431770 | 4840 | 4840 | 4840 | 4840 | 47 |
| 358 | 20240909 | 123900 | 985204290 | 4845 | 4840 | 4845 | 4830 | 910 |
| 359 | 20240909 | 123800 | 980804250 | 4840 | 4840 | 4840 | 4835 | 347 |
| 360 | 20240909 | 123700 | 979124815 | 4835 | 4840 | 4840 | 4835 | 248 |
| 361 | 20240909 | 123600 | 977924805 | 4840 | 4840 | 4840 | 4835 | 129 |
| 362 | 20240909 | 123500 | 977301070 | 4835 | 4840 | 4840 | 4835 | 87 |
| 363 | 20240909 | 123400 | 976880410 | 4835 | 4835 | 4835 | 4830 | 186 |
| 364 | 20240909 | 123300 | 975981790 | 4840 | 4840 | 4840 | 4840 | 4 |
| 365 | 20240909 | 123200 | 975962430 | 4840 | 4835 | 4840 | 4835 | 121 |
| 366 | 20240909 | 123100 | 975377380 | 4840 | 4845 | 4845 | 4840 | 32 |
| 367 | 20240909 | 123000 | 975222455 | 4845 | 4840 | 4845 | 4835 | 10292 |
| 368 | 20240909 | 122900 | 925457865 | 4835 | 4845 | 4850 | 4835 | 424 |
| 369 | 20240909 | 122800 | 923404760 | 4845 | 4845 | 4845 | 4845 | 54 |
| 370 | 20240909 | 122700 | 923143130 | 4840 | 4845 | 4845 | 4840 | 266 |
| 371 | 20240909 | 122600 | 921855660 | 4845 | 4845 | 4845 | 4845 | 178 |
| 372 | 20240909 | 122500 | 920993250 | 4845 | 4845 | 4845 | 4840 | 730 |
| 373 | 20240909 | 122400 | 917456635 | 4845 | 4845 | 4845 | 4840 | 148 |
| 374 | 20240909 | 122300 | 916740225 | 4845 | 4845 | 4850 | 4845 | 188 |
| 375 | 20240909 | 122200 | 915829350 | 4845 | 4850 | 4850 | 4840 | 83 |
| 376 | 20240909 | 122100 | 915427175 | 4850 | 4845 | 4855 | 4845 | 359 |
| 377 | 20240909 | 122000 | 913686595 | 4850 | 4855 | 4855 | 4850 | 64 |
| 378 | 20240909 | 121900 | 913376180 | 4850 | 4855 | 4855 | 4850 | 200 |
| 379 | 20240909 | 121800 | 912406155 | 4855 | 4855 | 4855 | 4855 | 14 |
| 380 | 20240909 | 121700 | 912338185 | 4850 | 4840 | 4850 | 4840 | 1050 |
| 381 | 20240909 | 121600 | 907251400 | 4845 | 4840 | 4845 | 4840 | 58 |
| 382 | 20240909 | 121500 | 906970630 | 4845 | 4840 | 4845 | 4840 | 47 |
| 383 | 20240909 | 121400 | 906743110 | 4835 | 4845 | 4845 | 4835 | 231 |
| 384 | 20240909 | 121300 | 905625410 | 4840 | 4845 | 4845 | 4840 | 280 |
| 385 | 20240909 | 121200 | 904269145 | 4845 | 4845 | 4845 | 4840 | 284 |
| 386 | 20240909 | 121100 | 902893905 | 4840 | 4845 | 4845 | 4840 | 50 |
| 387 | 20240909 | 121000 | 902651890 | 4845 | 4840 | 4845 | 4840 | 49 |
| 388 | 20240909 | 120900 | 902414560 | 4840 | 4845 | 4845 | 4840 | 157 |
| 389 | 20240909 | 120800 | 901654620 | 4845 | 4840 | 4845 | 4840 | 36 |
| 390 | 20240909 | 120700 | 901480210 | 4835 | 4840 | 4840 | 4835 | 876 |
| 391 | 20240909 | 120600 | 897240875 | 4840 | 4845 | 4845 | 4840 | 936 |
| 392 | 20240909 | 120500 | 892710620 | 4840 | 4840 | 4845 | 4840 | 128 |
| 393 | 20240909 | 120400 | 892091085 | 4840 | 4840 | 4840 | 4840 | 241 |
| 394 | 20240909 | 120300 | 890924645 | 4835 | 4840 | 4840 | 4835 | 69 |
| 395 | 20240909 | 120200 | 890590920 | 4835 | 4840 | 4840 | 4835 | 129 |
| 396 | 20240909 | 120100 | 889967185 | 4840 | 4845 | 4845 | 4840 | 200 |
| 397 | 20240909 | 120000 | 888998690 | 4840 | 4835 | 4845 | 4835 | 128 |
| 398 | 20240909 | 115900 | 888379200 | 4835 | 4840 | 4840 | 4835 | 138 |
| 399 | 20240909 | 115800 | 887711755 | 4835 | 4840 | 4840 | 4835 | 148 |
| 400 | 20240909 | 115700 | 886995440 | 4835 | 4840 | 4840 | 4835 | 408 |
| 401 | 20240909 | 115600 | 885021635 | 4840 | 4840 | 4840 | 4840 | 3 |
| 402 | 20240909 | 115500 | 885007115 | 4835 | 4835 | 4840 | 4835 | 190 |
| 403 | 20240909 | 115400 | 884088435 | 4840 | 4840 | 4840 | 4840 | 17 |
| 404 | 20240909 | 115300 | 884006155 | 4840 | 4845 | 4845 | 4840 | 139 |
| 405 | 20240909 | 115200 | 883333355 | 4840 | 4840 | 4845 | 4835 | 505 |
| 406 | 20240909 | 115100 | 880888480 | 4845 | 4840 | 4845 | 4840 | 440 |
| 407 | 20240909 | 115000 | 878758840 | 4835 | 4830 | 4835 | 4830 | 132 |
| 408 | 20240909 | 114900 | 878121065 | 4845 | 4845 | 4845 | 4840 | 103 |
| 409 | 20240909 | 114800 | 877622080 | 4845 | 4830 | 4845 | 4830 | 66 |
| 410 | 20240909 | 114700 | 877302900 | 4830 | 4845 | 4845 | 4830 | 115 |
| 411 | 20240909 | 114600 | 876747150 | 4840 | 4835 | 4840 | 4835 | 378 |
| 412 | 20240909 | 114500 | 874918470 | 4830 | 4830 | 4835 | 4830 | 263 |
| 413 | 20240909 | 114400 | 873647720 | 4835 | 4830 | 4835 | 4830 | 15 |
| 414 | 20240909 | 114300 | 873575250 | 4830 | 4835 | 4835 | 4830 | 883 |
| 415 | 20240909 | 114200 | 869306525 | 4835 | 4845 | 4845 | 4835 | 105 |
| 416 | 20240909 | 114100 | 868798705 | 4840 | 4840 | 4840 | 4840 | 49 |
| 417 | 20240909 | 114000 | 868561545 | 4840 | 4845 | 4845 | 4840 | 805 |
| 418 | 20240909 | 113900 | 864664030 | 4845 | 4850 | 4850 | 4845 | 43 |
| 419 | 20240909 | 113800 | 864455580 | 4850 | 4850 | 4855 | 4845 | 1146 |
| 420 | 20240909 | 113700 | 858898750 | 4845 | 4840 | 4850 | 4840 | 334 |
| 421 | 20240909 | 113600 | 857280940 | 4840 | 4840 | 4845 | 4840 | 154 |
| 422 | 20240909 | 113500 | 856535270 | 4835 | 4850 | 4850 | 4835 | 535 |
| 423 | 20240909 | 113400 | 853945995 | 4845 | 4845 | 4845 | 4845 | 434 |
| 424 | 20240909 | 113300 | 851843265 | 4840 | 4840 | 4845 | 4835 | 221 |
| 425 | 20240909 | 113200 | 850773695 | 4835 | 4840 | 4840 | 4835 | 492 |
| 426 | 20240909 | 113100 | 848392910 | 4840 | 4840 | 4840 | 4835 | 380 |
| 427 | 20240909 | 113000 | 846554945 | 4835 | 4830 | 4835 | 4830 | 886 |
| 428 | 20240909 | 112900 | 842272300 | 4835 | 4835 | 4835 | 4830 | 182 |
| 429 | 20240909 | 112800 | 841392565 | 4830 | 4825 | 4835 | 4825 | 129 |
| 430 | 20240909 | 112700 | 840769550 | 4825 | 4825 | 4830 | 4825 | 177 |
| 431 | 20240909 | 112600 | 839915485 | 4825 | 4825 | 4825 | 4825 | 3 |
| 432 | 20240909 | 112500 | 839901010 | 4815 | 4820 | 4830 | 4815 | 509 |
| 433 | 20240909 | 112400 | 837443540 | 4820 | 4825 | 4825 | 4820 | 123 |
| 434 | 20240909 | 112300 | 836850665 | 4820 | 4825 | 4825 | 4820 | 144 |
| 435 | 20240909 | 112200 | 836156170 | 4820 | 4830 | 4830 | 4820 | 452 |
| 436 | 20240909 | 112100 | 833977420 | 4830 | 4820 | 4830 | 4820 | 1064 |
| 437 | 20240909 | 112000 | 828847835 | 4820 | 4825 | 4830 | 4820 | 47 |
| 438 | 20240909 | 111900 | 828621110 | 4825 | 4830 | 4830 | 4825 | 100 |
| 439 | 20240909 | 111800 | 828138535 | 4820 | 4820 | 4830 | 4820 | 153 |
| 440 | 20240909 | 111700 | 827400675 | 4830 | 4825 | 4830 | 4825 | 720 |
| 441 | 20240909 | 111600 | 823926125 | 4825 | 4825 | 4825 | 4825 | 37 |
| 442 | 20240909 | 111500 | 823747600 | 4820 | 4815 | 4825 | 4815 | 468 |
| 443 | 20240909 | 111400 | 821491120 | 4815 | 4815 | 4815 | 4815 | 5 |
| 444 | 20240909 | 111300 | 821467045 | 4815 | 4815 | 4820 | 4815 | 193 |
| 445 | 20240909 | 111200 | 820537220 | 4820 | 4815 | 4820 | 4815 | 163 |
| 446 | 20240909 | 111100 | 819751660 | 4820 | 4815 | 4820 | 4815 | 74 |
| 447 | 20240909 | 111000 | 819395015 | 4815 | 4820 | 4820 | 4815 | 135 |
| 448 | 20240909 | 110900 | 818744975 | 4820 | 4815 | 4820 | 4815 | 423 |
| 449 | 20240909 | 110800 | 816706690 | 4810 | 4820 | 4820 | 4810 | 109 |
| 450 | 20240909 | 110700 | 816181910 | 4815 | 4820 | 4820 | 4815 | 426 |
| 451 | 20240909 | 110600 | 814130290 | 4815 | 4810 | 4815 | 4810 | 85 |
| 452 | 20240909 | 110500 | 813721335 | 4810 | 4815 | 4815 | 4810 | 179 |
| 453 | 20240909 | 110400 | 812860080 | 4815 | 4815 | 4815 | 4810 | 1507 |
| 454 | 20240909 | 110300 | 805610200 | 4815 | 4815 | 4815 | 4810 | 220 |
| 455 | 20240909 | 110200 | 804551650 | 4815 | 4815 | 4815 | 4810 | 6 |
| 456 | 20240909 | 110100 | 804522765 | 4815 | 4815 | 4815 | 4815 | 42 |
| 457 | 20240909 | 110000 | 804320535 | 4810 | 4820 | 4820 | 4810 | 1111 |
| 458 | 20240909 | 105900 | 798971445 | 4815 | 4820 | 4820 | 4815 | 334 |
| 459 | 20240909 | 105800 | 797361805 | 4815 | 4820 | 4820 | 4815 | 902 |
| 460 | 20240909 | 105700 | 793018660 | 4820 | 4815 | 4820 | 4810 | 912 |
| 461 | 20240909 | 105600 | 788626145 | 4810 | 4810 | 4820 | 4810 | 15396 |
| 462 | 20240909 | 105500 | 714560075 | 4805 | 4805 | 4810 | 4805 | 22937 |
| 463 | 20240909 | 105400 | 604299515 | 4805 | 4800 | 4805 | 4800 | 1330 |
| 464 | 20240909 | 105300 | 597913085 | 4800 | 4800 | 4800 | 4795 | 19 |
| 465 | 20240909 | 105200 | 597821910 | 4800 | 4795 | 4800 | 4795 | 14 |
| 466 | 20240909 | 105100 | 597754760 | 4795 | 4800 | 4800 | 4795 | 231 |
| 467 | 20240909 | 105000 | 596646960 | 4795 | 4795 | 4795 | 4790 | 585 |
| 468 | 20240909 | 104900 | 593843240 | 4795 | 4795 | 4795 | 4795 | 70 |
| 469 | 20240909 | 104800 | 593507590 | 4795 | 4795 | 4795 | 4795 | 142 |
| 470 | 20240909 | 104700 | 592826700 | 4795 | 4795 | 4795 | 4795 | 3 |
| 471 | 20240909 | 104600 | 592812315 | 4795 | 4795 | 4795 | 4795 | 3 |
| 472 | 20240909 | 104500 | 592797930 | 4795 | 4795 | 4795 | 4795 | 12 |
| 473 | 20240909 | 104400 | 592740390 | 4795 | 4795 | 4795 | 4795 | 4 |
| 474 | 20240909 | 104300 | 592721210 | 4795 | 4795 | 4795 | 4795 | 4 |
| 475 | 20240909 | 104200 | 592702030 | 4795 | 4790 | 4795 | 4790 | 315 |
| 476 | 20240909 | 104100 | 591192130 | 4790 | 4795 | 4795 | 4790 | 248 |
| 477 | 20240909 | 104000 | 590004195 | 4795 | 4795 | 4795 | 4790 | 35 |
| 478 | 20240909 | 103900 | 589836525 | 4795 | 4795 | 4795 | 4790 | 214 |
| 479 | 20240909 | 103800 | 588810645 | 4795 | 4795 | 4795 | 4785 | 1747 |
| 480 | 20240909 | 103700 | 580450210 | 4785 | 4795 | 4795 | 4785 | 25 |
| 481 | 20240909 | 103600 | 580330535 | 4795 | 4795 | 4795 | 4790 | 266 |
| 482 | 20240909 | 103500 | 579056240 | 4790 | 4790 | 4790 | 4790 | 244 |
| 483 | 20240909 | 103400 | 577887480 | 4790 | 4795 | 4795 | 4785 | 19 |
| 484 | 20240909 | 103300 | 577796480 | 4785 | 4795 | 4795 | 4785 | 653 |
| 485 | 20240909 | 103200 | 574668835 | 4795 | 4795 | 4795 | 4790 | 127 |
| 486 | 20240909 | 103100 | 574059970 | 4795 | 4795 | 4795 | 4795 | 388 |
| 487 | 20240909 | 103000 | 572199510 | 4790 | 4795 | 4795 | 4790 | 475 |
| 488 | 20240909 | 102900 | 569924205 | 4795 | 4795 | 4800 | 4795 | 19 |
| 489 | 20240909 | 102800 | 569833085 | 4795 | 4795 | 4800 | 4795 | 46 |
| 490 | 20240909 | 102700 | 569612500 | 4795 | 4795 | 4800 | 4795 | 108 |
| 491 | 20240909 | 102600 | 569094380 | 4800 | 4795 | 4800 | 4795 | 313 |
| 492 | 20240909 | 102500 | 567592680 | 4795 | 4795 | 4795 | 4795 | 25 |
| 493 | 20240909 | 102400 | 567472805 | 4795 | 4790 | 4795 | 4790 | 719 |
| 494 | 20240909 | 102300 | 564027835 | 4790 | 4790 | 4790 | 4790 | 3 |
| 495 | 20240909 | 102200 | 564013465 | 4790 | 4785 | 4790 | 4780 | 1725 |
| 496 | 20240909 | 102100 | 555758555 | 4780 | 4785 | 4785 | 4780 | 175 |
| 497 | 20240909 | 102000 | 554921190 | 4785 | 4785 | 4785 | 4785 | 64 |
| 498 | 20240909 | 101900 | 554614950 | 4785 | 4785 | 4785 | 4785 | 82 |
| 499 | 20240909 | 101800 | 554222580 | 4785 | 4785 | 4785 | 4780 | 6226 |
| 500 | 20240909 | 101700 | 524431320 | 4780 | 4785 | 4785 | 4780 | 474 |
| 501 | 20240909 | 101600 | 522163485 | 4780 | 4780 | 4785 | 4780 | 1727 |
| 502 | 20240909 | 101500 | 513908395 | 4775 | 4780 | 4780 | 4775 | 1037 |
| 503 | 20240909 | 101400 | 508955190 | 4780 | 4785 | 4785 | 4775 | 1512 |
| 504 | 20240909 | 101300 | 501727790 | 4785 | 4785 | 4785 | 4785 | 376 |
| 505 | 20240909 | 101200 | 499928630 | 4785 | 4785 | 4785 | 4780 | 362 |
| 506 | 20240909 | 101100 | 498196760 | 4780 | 4785 | 4785 | 4780 | 351 |
| 507 | 20240909 | 101000 | 496518960 | 4780 | 4785 | 4785 | 4780 | 193 |
| 508 | 20240909 | 100900 | 495596405 | 4785 | 4785 | 4785 | 4785 | 293 |
| 509 | 20240909 | 100800 | 494194400 | 4785 | 4785 | 4785 | 4785 | 6 |
| 510 | 20240909 | 100700 | 494165690 | 4780 | 4785 | 4785 | 4780 | 90 |
| 511 | 20240909 | 100600 | 493735465 | 4780 | 4785 | 4785 | 4780 | 168 |
| 512 | 20240909 | 100500 | 492932375 | 4785 | 4785 | 4785 | 4785 | 4 |
| 513 | 20240909 | 100400 | 492913235 | 4785 | 4790 | 4790 | 4785 | 194 |
| 514 | 20240909 | 100300 | 491984930 | 4785 | 4790 | 4790 | 4785 | 114 |
| 515 | 20240909 | 100200 | 491439380 | 4790 | 4790 | 4790 | 4790 | 10 |
| 516 | 20240909 | 100100 | 491391480 | 4790 | 4770 | 4790 | 4770 | 2437 |
| 517 | 20240909 | 100000 | 479765655 | 4770 | 4770 | 4770 | 4770 | 355 |
| 518 | 20240909 | 095900 | 478072305 | 4770 | 4770 | 4770 | 4770 | 451 |
| 519 | 20240909 | 095800 | 475921035 | 4775 | 4780 | 4780 | 4770 | 9426 |
| 520 | 20240909 | 095700 | 430942000 | 4780 | 4790 | 4790 | 4780 | 494 |
| 521 | 20240909 | 095600 | 428579180 | 4780 | 4780 | 4780 | 4780 | 60 |
| 522 | 20240909 | 095500 | 428292380 | 4780 | 4785 | 4785 | 4780 | 510 |
| 523 | 20240909 | 095400 | 425852685 | 4785 | 4785 | 4785 | 4785 | 102 |
| 524 | 20240909 | 095300 | 425364615 | 4785 | 4780 | 4785 | 4780 | 446 |
| 525 | 20240909 | 095200 | 423231645 | 4775 | 4780 | 4780 | 4775 | 17 |
| 526 | 20240909 | 095100 | 423150390 | 4780 | 4780 | 4780 | 4780 | 12 |
| 527 | 20240909 | 095000 | 423093030 | 4780 | 4780 | 4780 | 4780 | 174 |
| 528 | 20240909 | 094900 | 422261310 | 4775 | 4785 | 4785 | 4775 | 4614 |
| 529 | 20240909 | 094800 | 400215805 | 4785 | 4785 | 4785 | 4785 | 115 |
| 530 | 20240909 | 094700 | 399665530 | 4790 | 4790 | 4790 | 4780 | 2582 |
| 531 | 20240909 | 094600 | 387322365 | 4785 | 4795 | 4795 | 4785 | 4076 |
| 532 | 20240909 | 094500 | 367810350 | 4795 | 4795 | 4795 | 4795 | 110 |
| 533 | 20240909 | 094400 | 367282900 | 4795 | 4800 | 4800 | 4790 | 3628 |
| 534 | 20240909 | 094300 | 349886275 | 4800 | 4800 | 4800 | 4800 | 1034 |
| 535 | 20240909 | 094200 | 344923075 | 4810 | 4805 | 4815 | 4800 | 6685 |
| 536 | 20240909 | 094100 | 312791740 | 4805 | 4815 | 4815 | 4805 | 401 |
| 537 | 20240909 | 094000 | 310864335 | 4815 | 4815 | 4815 | 4815 | 130 |
| 538 | 20240909 | 093900 | 310238385 | 4815 | 4815 | 4815 | 4810 | 73 |
| 539 | 20240909 | 093800 | 309887190 | 4815 | 4810 | 4815 | 4810 | 1713 |
| 540 | 20240909 | 093700 | 301647495 | 4810 | 4810 | 4810 | 4810 | 11 |
| 541 | 20240909 | 093600 | 301594585 | 4810 | 4815 | 4815 | 4810 | 396 |
| 542 | 20240909 | 093500 | 299689215 | 4815 | 4815 | 4815 | 4815 | 6 |
| 543 | 20240909 | 093400 | 299660325 | 4800 | 4815 | 4815 | 4800 | 193 |
| 544 | 20240909 | 093300 | 298732995 | 4815 | 4795 | 4815 | 4795 | 384 |
| 545 | 20240909 | 093200 | 296884835 | 4815 | 4800 | 4815 | 4800 | 213 |
| 546 | 20240909 | 093100 | 295860815 | 4800 | 4815 | 4815 | 4800 | 317 |
| 547 | 20240909 | 093000 | 294336785 | 4815 | 4810 | 4815 | 4810 | 287 |
| 548 | 20240909 | 092900 | 292955050 | 4815 | 4810 | 4815 | 4810 | 14 |
| 549 | 20240909 | 092800 | 292887645 | 4790 | 4795 | 4805 | 4790 | 1498 |
| 550 | 20240909 | 092700 | 285697635 | 4800 | 4800 | 4800 | 4800 | 8 |
| 551 | 20240909 | 092600 | 285659235 | 4800 | 4800 | 4800 | 4800 | 32 |
| 552 | 20240909 | 092500 | 285505635 | 4800 | 4800 | 4800 | 4785 | 1066 |
| 553 | 20240909 | 092400 | 280404275 | 4800 | 4780 | 4800 | 4780 | 1271 |
| 554 | 20240909 | 092300 | 274318090 | 4780 | 4785 | 4785 | 4780 | 1543 |
| 555 | 20240909 | 092200 | 266935585 | 4785 | 4780 | 4785 | 4780 | 243 |
| 556 | 20240909 | 092100 | 265772835 | 4785 | 4800 | 4800 | 4780 | 2814 |
| 557 | 20240909 | 092000 | 252311580 | 4800 | 4800 | 4800 | 4800 | 0 |
| 558 | 20240909 | 091900 | 252311580 | 4800 | 4800 | 4800 | 4790 | 1051 |
| 559 | 20240909 | 091800 | 247273490 | 4800 | 4805 | 4805 | 4800 | 90 |
| 560 | 20240909 | 091700 | 246841440 | 4805 | 4800 | 4805 | 4800 | 224 |
| 561 | 20240909 | 091600 | 245766235 | 4800 | 4790 | 4800 | 4790 | 247 |
| 562 | 20240909 | 091500 | 244582670 | 4790 | 4800 | 4800 | 4790 | 1895 |
| 563 | 20240909 | 091400 | 235495670 | 4800 | 4795 | 4800 | 4795 | 1633 |
| 564 | 20240909 | 091300 | 227662620 | 4795 | 4790 | 4800 | 4790 | 651 |
| 565 | 20240909 | 091200 | 224543380 | 4795 | 4805 | 4805 | 4795 | 4141 |
| 566 | 20240909 | 091100 | 204681300 | 4800 | 4815 | 4815 | 4800 | 241 |
| 567 | 20240909 | 091000 | 203522095 | 4820 | 4795 | 4820 | 4795 | 2200 |
| 568 | 20240909 | 090900 | 192948395 | 4800 | 4795 | 4800 | 4790 | 1163 |
| 569 | 20240909 | 090800 | 187368120 | 4795 | 4780 | 4800 | 4780 | 1995 |
| 570 | 20240909 | 090700 | 177824420 | 4770 | 4770 | 4780 | 4765 | 2022 |
| 571 | 20240909 | 090600 | 168183605 | 4770 | 4775 | 4780 | 4770 | 1611 |
| 572 | 20240909 | 090500 | 160492190 | 4780 | 4765 | 4785 | 4765 | 1721 |
| 573 | 20240909 | 090400 | 152276270 | 4765 | 4780 | 4780 | 4765 | 8086 |
| 574 | 20240909 | 090300 | 113691435 | 4785 | 4810 | 4810 | 4780 | 1102 |
| 575 | 20240909 | 090200 | 108415270 | 4795 | 4800 | 4820 | 4785 | 2649 |
| 576 | 20240909 | 090100 | 95728730 | 4785 | 4800 | 4800 | 4770 | 4180 |
| 577 | 20240909 | 090000 | 75717945 | 4800 | 4845 | 4850 | 4795 | 15723 |