29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240905 | 184100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 3 | 20240905 | 184000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 4 | 20240905 | 183900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 5 | 20240905 | 183800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 6 | 20240905 | 183700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 7 | 20240905 | 183600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 8 | 20240905 | 183500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 9 | 20240905 | 183400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 10 | 20240905 | 183300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 11 | 20240905 | 183200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 12 | 20240905 | 183100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 13 | 20240905 | 183000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 14 | 20240905 | 182900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 15 | 20240905 | 182800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 16 | 20240905 | 182700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 17 | 20240905 | 182600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 18 | 20240905 | 182500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 19 | 20240905 | 182400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 20 | 20240905 | 182300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 21 | 20240905 | 182200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 22 | 20240905 | 182100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 23 | 20240905 | 182000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 24 | 20240905 | 181900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 25 | 20240905 | 181800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 26 | 20240905 | 181700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 27 | 20240905 | 181600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 28 | 20240905 | 181500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 29 | 20240905 | 181400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 30 | 20240905 | 181300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 31 | 20240905 | 181200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 32 | 20240905 | 181100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 33 | 20240905 | 181000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 34 | 20240905 | 180900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 35 | 20240905 | 180800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 36 | 20240905 | 180700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 37 | 20240905 | 180600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 38 | 20240905 | 180500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 39 | 20240905 | 180400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 40 | 20240905 | 180300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 41 | 20240905 | 180200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 42 | 20240905 | 180100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 43 | 20240905 | 180000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 44 | 20240905 | 175900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 45 | 20240905 | 175800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 46 | 20240905 | 175700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 47 | 20240905 | 175600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 48 | 20240905 | 175500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 49 | 20240905 | 175400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 50 | 20240905 | 175300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 51 | 20240905 | 175200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 52 | 20240905 | 175100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 53 | 20240905 | 175000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 54 | 20240905 | 174900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 55 | 20240905 | 174800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 56 | 20240905 | 174700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 57 | 20240905 | 174600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 58 | 20240905 | 174500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 59 | 20240905 | 174400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 60 | 20240905 | 174300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 61 | 20240905 | 174200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 62 | 20240905 | 174100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 63 | 20240905 | 174000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 64 | 20240905 | 173900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 65 | 20240905 | 173800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 66 | 20240905 | 173700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 67 | 20240905 | 173600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 68 | 20240905 | 173500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 69 | 20240905 | 173400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 70 | 20240905 | 173300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 71 | 20240905 | 173200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 72 | 20240905 | 173100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 73 | 20240905 | 173000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 74 | 20240905 | 172900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 75 | 20240905 | 172800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 76 | 20240905 | 172700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 77 | 20240905 | 172600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 78 | 20240905 | 172500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 79 | 20240905 | 172400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 80 | 20240905 | 172300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 81 | 20240905 | 172200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 82 | 20240905 | 172100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 83 | 20240905 | 172000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 84 | 20240905 | 171900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 85 | 20240905 | 171800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 86 | 20240905 | 171700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 87 | 20240905 | 171600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 88 | 20240905 | 171500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 89 | 20240905 | 171400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 90 | 20240905 | 171300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 91 | 20240905 | 171200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 92 | 20240905 | 171100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 93 | 20240905 | 171000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 94 | 20240905 | 170900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 95 | 20240905 | 170800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 96 | 20240905 | 170700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 97 | 20240905 | 170600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 98 | 20240905 | 170500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 99 | 20240905 | 170400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 100 | 20240905 | 170300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 101 | 20240905 | 170200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 102 | 20240905 | 170100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 103 | 20240905 | 170000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 104 | 20240905 | 165900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 105 | 20240905 | 165800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 106 | 20240905 | 165700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 107 | 20240905 | 165600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 108 | 20240905 | 165500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 109 | 20240905 | 165400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 110 | 20240905 | 165300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 111 | 20240905 | 165200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 112 | 20240905 | 165100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 113 | 20240905 | 165000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 114 | 20240905 | 164900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 115 | 20240905 | 164800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 116 | 20240905 | 164700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 117 | 20240905 | 164600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 118 | 20240905 | 164500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 119 | 20240905 | 164400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 120 | 20240905 | 164300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 121 | 20240905 | 164200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 122 | 20240905 | 164100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 123 | 20240905 | 164000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 124 | 20240905 | 163900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 125 | 20240905 | 163800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 126 | 20240905 | 163700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 127 | 20240905 | 163600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 128 | 20240905 | 163500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 129 | 20240905 | 163400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 130 | 20240905 | 163300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 131 | 20240905 | 163200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 132 | 20240905 | 163100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 133 | 20240905 | 163000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 134 | 20240905 | 162900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 135 | 20240905 | 162800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 136 | 20240905 | 162700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 137 | 20240905 | 162600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 138 | 20240905 | 162500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 139 | 20240905 | 162400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 140 | 20240905 | 162300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 141 | 20240905 | 162200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 142 | 20240905 | 162100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 143 | 20240905 | 162000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 144 | 20240905 | 161900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 145 | 20240905 | 161800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 146 | 20240905 | 161700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 147 | 20240905 | 161600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 148 | 20240905 | 161500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 149 | 20240905 | 161400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 150 | 20240905 | 161300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 151 | 20240905 | 161200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 152 | 20240905 | 161100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 153 | 20240905 | 161000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 154 | 20240905 | 160900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 155 | 20240905 | 160800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 156 | 20240905 | 160700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 157 | 20240905 | 160600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 158 | 20240905 | 160500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 159 | 20240905 | 160400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 160 | 20240905 | 160300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 161 | 20240905 | 160200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 162 | 20240905 | 160100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 163 | 20240905 | 160000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 164 | 20240905 | 155900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 165 | 20240905 | 155800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 166 | 20240905 | 155700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 167 | 20240905 | 155600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 168 | 20240905 | 155500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 169 | 20240905 | 155400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 170 | 20240905 | 155300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 171 | 20240905 | 155200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 172 | 20240905 | 155100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 173 | 20240905 | 155000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 174 | 20240905 | 154900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 175 | 20240905 | 154800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 176 | 20240905 | 154700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 177 | 20240905 | 154600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 178 | 20240905 | 154500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 179 | 20240905 | 154400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 180 | 20240905 | 154300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 181 | 20240905 | 154200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 182 | 20240905 | 154100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 183 | 20240905 | 154000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 184 | 20240905 | 153900 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 185 | 20240905 | 153800 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 186 | 20240905 | 153700 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 187 | 20240905 | 153600 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 188 | 20240905 | 153500 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 189 | 20240905 | 153400 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 190 | 20240905 | 153300 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 191 | 20240905 | 153200 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 192 | 20240905 | 153100 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 0 |
| 193 | 20240905 | 153000 | 2038703185 | 4405 | 4405 | 4405 | 4405 | 8257 |
| 194 | 20240905 | 152900 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 195 | 20240905 | 152800 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 196 | 20240905 | 152700 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 197 | 20240905 | 152600 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 198 | 20240905 | 152500 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 199 | 20240905 | 152400 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 200 | 20240905 | 152300 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 201 | 20240905 | 152200 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 202 | 20240905 | 152100 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 203 | 20240905 | 152000 | 2002331100 | 4435 | 4435 | 4435 | 4435 | 0 |
| 204 | 20240905 | 151900 | 2002331100 | 4435 | 4435 | 4435 | 4425 | 3073 |
| 205 | 20240905 | 151800 | 1988722430 | 4445 | 4430 | 4445 | 4430 | 987 |
| 206 | 20240905 | 151700 | 1984349065 | 4430 | 4425 | 4430 | 4415 | 527 |
| 207 | 20240905 | 151600 | 1982018235 | 4435 | 4435 | 4435 | 4435 | 0 |
| 208 | 20240905 | 151500 | 1982018235 | 4435 | 4435 | 4435 | 4435 | 13 |
| 209 | 20240905 | 151400 | 1981960580 | 4425 | 4430 | 4430 | 4425 | 251 |
| 210 | 20240905 | 151300 | 1980849895 | 4430 | 4425 | 4430 | 4420 | 341 |
| 211 | 20240905 | 151200 | 1979339965 | 4430 | 4420 | 4430 | 4415 | 667 |
| 212 | 20240905 | 151100 | 1976392680 | 4425 | 4430 | 4430 | 4425 | 43 |
| 213 | 20240905 | 151000 | 1976202400 | 4430 | 4430 | 4430 | 4430 | 108 |
| 214 | 20240905 | 150900 | 1975723960 | 4435 | 4440 | 4440 | 4425 | 4105 |
| 215 | 20240905 | 150800 | 1957539355 | 4440 | 4440 | 4440 | 4440 | 2 |
| 216 | 20240905 | 150700 | 1957530475 | 4450 | 4450 | 4450 | 4450 | 1 |
| 217 | 20240905 | 150600 | 1957526025 | 4415 | 4455 | 4455 | 4415 | 3696 |
| 218 | 20240905 | 150500 | 1941173940 | 4455 | 4450 | 4455 | 4450 | 83 |
| 219 | 20240905 | 150400 | 1940804585 | 4450 | 4440 | 4450 | 4440 | 5000 |
| 220 | 20240905 | 150300 | 1918566805 | 4440 | 4440 | 4440 | 4440 | 1 |
| 221 | 20240905 | 150200 | 1918562365 | 4440 | 4440 | 4440 | 4440 | 2 |
| 222 | 20240905 | 150100 | 1918553485 | 4430 | 4430 | 4430 | 4430 | 141 |
| 223 | 20240905 | 150000 | 1917928855 | 4440 | 4430 | 4440 | 4430 | 2 |
| 224 | 20240905 | 145900 | 1917919985 | 4440 | 4430 | 4440 | 4430 | 358 |
| 225 | 20240905 | 145800 | 1916330615 | 4435 | 4445 | 4445 | 4435 | 1467 |
| 226 | 20240905 | 145700 | 1909817835 | 4445 | 4445 | 4450 | 4445 | 148 |
| 227 | 20240905 | 145600 | 1909159970 | 4450 | 4445 | 4450 | 4445 | 35 |
| 228 | 20240905 | 145500 | 1909004380 | 4445 | 4445 | 4450 | 4440 | 268 |
| 229 | 20240905 | 145400 | 1907813365 | 4450 | 4450 | 4450 | 4450 | 1041 |
| 230 | 20240905 | 145300 | 1903180915 | 4450 | 4440 | 4450 | 4440 | 2500 |
| 231 | 20240905 | 145200 | 1892069225 | 4440 | 4430 | 4440 | 4430 | 315 |
| 232 | 20240905 | 145100 | 1890673445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 233 | 20240905 | 145000 | 1890673445 | 4435 | 4435 | 4435 | 4435 | 0 |
| 234 | 20240905 | 144900 | 1890673445 | 4435 | 4430 | 4435 | 4430 | 100 |
| 235 | 20240905 | 144800 | 1890230440 | 4425 | 4410 | 4430 | 4410 | 270 |
| 236 | 20240905 | 144700 | 1889035985 | 4420 | 4420 | 4420 | 4420 | 0 |
| 237 | 20240905 | 144600 | 1889035985 | 4420 | 4420 | 4420 | 4420 | 1500 |
| 238 | 20240905 | 144500 | 1882405985 | 4425 | 4425 | 4430 | 4425 | 1974 |
| 239 | 20240905 | 144400 | 1873666045 | 4425 | 4420 | 4430 | 4405 | 2330 |
| 240 | 20240905 | 144300 | 1863358995 | 4420 | 4425 | 4425 | 4415 | 1698 |
| 241 | 20240905 | 144200 | 1855855075 | 4430 | 4425 | 4430 | 4425 | 400 |
| 242 | 20240905 | 144100 | 1854085070 | 4425 | 4430 | 4430 | 4425 | 103 |
| 243 | 20240905 | 144000 | 1853628790 | 4435 | 4425 | 4435 | 4415 | 401 |
| 244 | 20240905 | 143900 | 1851857515 | 4435 | 4435 | 4435 | 4435 | 0 |
| 245 | 20240905 | 143800 | 1851857515 | 4435 | 4435 | 4435 | 4425 | 1240 |
| 246 | 20240905 | 143700 | 1846367295 | 4425 | 4435 | 4435 | 4425 | 1942 |
| 247 | 20240905 | 143600 | 1837760375 | 4430 | 4420 | 4430 | 4420 | 2685 |
| 248 | 20240905 | 143500 | 1825882990 | 4420 | 4415 | 4420 | 4415 | 201 |
| 249 | 20240905 | 143400 | 1824995570 | 4420 | 4410 | 4420 | 4405 | 1377 |
| 250 | 20240905 | 143300 | 1818920150 | 4410 | 4400 | 4410 | 4400 | 44 |
| 251 | 20240905 | 143200 | 1818726515 | 4400 | 4400 | 4400 | 4400 | 0 |
| 252 | 20240905 | 143100 | 1818726515 | 4400 | 4395 | 4400 | 4395 | 5506 |
| 253 | 20240905 | 143000 | 1794502645 | 4390 | 4385 | 4390 | 4385 | 799 |
| 254 | 20240905 | 142900 | 1790996530 | 4395 | 4375 | 4395 | 4370 | 2001 |
| 255 | 20240905 | 142800 | 1782251285 | 4400 | 4395 | 4400 | 4395 | 504 |
| 256 | 20240905 | 142700 | 1780036200 | 4395 | 4380 | 4395 | 4380 | 239 |
| 257 | 20240905 | 142600 | 1778985855 | 4380 | 4380 | 4380 | 4380 | 1 |
| 258 | 20240905 | 142500 | 1778981475 | 4390 | 4370 | 4390 | 4370 | 2 |
| 259 | 20240905 | 142400 | 1778972715 | 4375 | 4375 | 4375 | 4375 | 1 |
| 260 | 20240905 | 142300 | 1778968340 | 4375 | 4395 | 4395 | 4375 | 2 |
| 261 | 20240905 | 142200 | 1778959570 | 4375 | 4375 | 4375 | 4375 | 481 |
| 262 | 20240905 | 142100 | 1776855195 | 4400 | 4400 | 4400 | 4400 | 3000 |
| 263 | 20240905 | 142000 | 1763655195 | 4390 | 4380 | 4390 | 4380 | 1016 |
| 264 | 20240905 | 141900 | 1759199765 | 4380 | 4380 | 4380 | 4380 | 19 |
| 265 | 20240905 | 141800 | 1759116545 | 4410 | 4410 | 4410 | 4410 | 0 |
| 266 | 20240905 | 141700 | 1759116545 | 4410 | 4380 | 4415 | 4380 | 1001 |
| 267 | 20240905 | 141600 | 1754707950 | 4365 | 4365 | 4365 | 4365 | 1 |
| 268 | 20240905 | 141500 | 1754703585 | 4375 | 4375 | 4375 | 4375 | 450 |
| 269 | 20240905 | 141400 | 1752734835 | 4375 | 4385 | 4385 | 4375 | 427 |
| 270 | 20240905 | 141300 | 1750863710 | 4375 | 4375 | 4375 | 4375 | 0 |
| 271 | 20240905 | 141200 | 1750863710 | 4375 | 4375 | 4375 | 4375 | 759 |
| 272 | 20240905 | 141100 | 1747543085 | 4375 | 4370 | 4375 | 4370 | 181 |
| 273 | 20240905 | 141000 | 1746752110 | 4355 | 4360 | 4370 | 4355 | 2951 |
| 274 | 20240905 | 140900 | 1733870490 | 4355 | 4360 | 4360 | 4355 | 13 |
| 275 | 20240905 | 140800 | 1733813835 | 4355 | 4360 | 4360 | 4355 | 90 |
| 276 | 20240905 | 140700 | 1733421480 | 4360 | 4360 | 4360 | 4360 | 125 |
| 277 | 20240905 | 140600 | 1732876480 | 4360 | 4360 | 4365 | 4360 | 474 |
| 278 | 20240905 | 140500 | 1730809830 | 4360 | 4360 | 4360 | 4360 | 200 |
| 279 | 20240905 | 140400 | 1729937830 | 4360 | 4365 | 4365 | 4360 | 153 |
| 280 | 20240905 | 140300 | 1729270745 | 4360 | 4360 | 4360 | 4360 | 0 |
| 281 | 20240905 | 140200 | 1729270745 | 4360 | 4365 | 4365 | 4360 | 1457 |
| 282 | 20240905 | 140100 | 1722911700 | 4370 | 4370 | 4370 | 4370 | 0 |
| 283 | 20240905 | 140000 | 1722911700 | 4370 | 4365 | 4370 | 4360 | 605 |
| 284 | 20240905 | 135900 | 1720272685 | 4375 | 4375 | 4375 | 4375 | 22 |
| 285 | 20240905 | 135800 | 1720176435 | 4395 | 4395 | 4395 | 4395 | 0 |
| 286 | 20240905 | 135700 | 1720176435 | 4395 | 4395 | 4395 | 4395 | 1 |
| 287 | 20240905 | 135600 | 1720172040 | 4375 | 4360 | 4375 | 4360 | 5327 |
| 288 | 20240905 | 135500 | 1696941915 | 4365 | 4395 | 4395 | 4365 | 5006 |
| 289 | 20240905 | 135400 | 1675085105 | 4375 | 4375 | 4375 | 4375 | 0 |
| 290 | 20240905 | 135300 | 1675085105 | 4375 | 4380 | 4380 | 4375 | 3 |
| 291 | 20240905 | 135200 | 1675071975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 292 | 20240905 | 135100 | 1675071975 | 4390 | 4390 | 4390 | 4390 | 0 |
| 293 | 20240905 | 135000 | 1675071975 | 4390 | 4380 | 4390 | 4380 | 475 |
| 294 | 20240905 | 134900 | 1672986875 | 4375 | 4375 | 4375 | 4375 | 0 |
| 295 | 20240905 | 134800 | 1672986875 | 4375 | 4375 | 4375 | 4375 | 0 |
| 296 | 20240905 | 134700 | 1672986875 | 4375 | 4370 | 4375 | 4370 | 126 |
| 297 | 20240905 | 134600 | 1672435630 | 4375 | 4375 | 4375 | 4375 | 0 |
| 298 | 20240905 | 134500 | 1672435630 | 4375 | 4375 | 4375 | 4375 | 0 |
| 299 | 20240905 | 134400 | 1672435630 | 4375 | 4375 | 4375 | 4375 | 0 |
| 300 | 20240905 | 134300 | 1672435630 | 4375 | 4365 | 4375 | 4365 | 808 |
| 301 | 20240905 | 134200 | 1668900640 | 4365 | 4365 | 4365 | 4365 | 1 |
| 302 | 20240905 | 134100 | 1668896275 | 4375 | 4375 | 4375 | 4375 | 0 |
| 303 | 20240905 | 134000 | 1668896275 | 4375 | 4365 | 4375 | 4365 | 301 |
| 304 | 20240905 | 133900 | 1667579410 | 4365 | 4365 | 4365 | 4365 | 1 |
| 305 | 20240905 | 133800 | 1667575045 | 4375 | 4375 | 4375 | 4375 | 344 |
| 306 | 20240905 | 133700 | 1666070045 | 4375 | 4375 | 4375 | 4375 | 0 |
| 307 | 20240905 | 133600 | 1666070045 | 4375 | 4360 | 4375 | 4360 | 1253 |
| 308 | 20240905 | 133500 | 1660605420 | 4360 | 4360 | 4390 | 4360 | 345 |
| 309 | 20240905 | 133400 | 1659101190 | 4360 | 4360 | 4390 | 4360 | 640 |
| 310 | 20240905 | 133300 | 1656310760 | 4360 | 4360 | 4360 | 4360 | 734 |
| 311 | 20240905 | 133200 | 1653110520 | 4360 | 4360 | 4360 | 4360 | 0 |
| 312 | 20240905 | 133100 | 1653110520 | 4360 | 4390 | 4390 | 4360 | 2294 |
| 313 | 20240905 | 133000 | 1643101820 | 4380 | 4380 | 4380 | 4380 | 0 |
| 314 | 20240905 | 132900 | 1643101820 | 4380 | 4380 | 4380 | 4380 | 2 |
| 315 | 20240905 | 132800 | 1643093060 | 4380 | 4380 | 4380 | 4380 | 200 |
| 316 | 20240905 | 132700 | 1642217060 | 4380 | 4365 | 4380 | 4365 | 30 |
| 317 | 20240905 | 132600 | 1642086095 | 4360 | 4360 | 4360 | 4360 | 24 |
| 318 | 20240905 | 132500 | 1641981455 | 4360 | 4360 | 4360 | 4360 | 1 |
| 319 | 20240905 | 132400 | 1641977095 | 4360 | 4370 | 4375 | 4360 | 339 |
| 320 | 20240905 | 132300 | 1640497635 | 4385 | 4380 | 4385 | 4370 | 389 |
| 321 | 20240905 | 132200 | 1638794670 | 4375 | 4375 | 4375 | 4375 | 0 |
| 322 | 20240905 | 132100 | 1638794670 | 4375 | 4375 | 4375 | 4375 | 1 |
| 323 | 20240905 | 132000 | 1638790295 | 4360 | 4360 | 4360 | 4360 | 0 |
| 324 | 20240905 | 131900 | 1638790295 | 4360 | 4360 | 4360 | 4360 | 0 |
| 325 | 20240905 | 131800 | 1638790295 | 4360 | 4360 | 4360 | 4360 | 0 |
| 326 | 20240905 | 131700 | 1638790295 | 4360 | 4375 | 4375 | 4360 | 645 |
| 327 | 20240905 | 131600 | 1635968450 | 4360 | 4355 | 4375 | 4355 | 2333 |
| 328 | 20240905 | 131500 | 1625783670 | 4345 | 4345 | 4345 | 4345 | 1 |
| 329 | 20240905 | 131400 | 1625779325 | 4365 | 4350 | 4365 | 4350 | 2734 |
| 330 | 20240905 | 131300 | 1613846595 | 4345 | 4345 | 4345 | 4345 | 300 |
| 331 | 20240905 | 131200 | 1612543095 | 4350 | 4350 | 4350 | 4345 | 753 |
| 332 | 20240905 | 131100 | 1609271260 | 4350 | 4350 | 4350 | 4350 | 0 |
| 333 | 20240905 | 131000 | 1609271260 | 4350 | 4350 | 4350 | 4350 | 616 |
| 334 | 20240905 | 130900 | 1606591660 | 4350 | 4350 | 4350 | 4350 | 0 |
| 335 | 20240905 | 130800 | 1606591660 | 4350 | 4350 | 4350 | 4350 | 120 |
| 336 | 20240905 | 130700 | 1606069660 | 4350 | 4365 | 4365 | 4345 | 518 |
| 337 | 20240905 | 130600 | 1603811200 | 4345 | 4345 | 4345 | 4345 | 100 |
| 338 | 20240905 | 130500 | 1603376700 | 4345 | 4345 | 4345 | 4345 | 0 |
| 339 | 20240905 | 130400 | 1603376700 | 4345 | 4345 | 4355 | 4345 | 417 |
| 340 | 20240905 | 130300 | 1601562595 | 4345 | 4350 | 4350 | 4345 | 1277 |
| 341 | 20240905 | 130200 | 1596008765 | 4350 | 4350 | 4350 | 4350 | 2 |
| 342 | 20240905 | 130100 | 1596000065 | 4350 | 4350 | 4350 | 4350 | 3464 |
| 343 | 20240905 | 130000 | 1580931665 | 4350 | 4355 | 4365 | 4350 | 1630 |
| 344 | 20240905 | 125900 | 1573828690 | 4355 | 4355 | 4355 | 4355 | 400 |
| 345 | 20240905 | 125800 | 1572086690 | 4355 | 4370 | 4370 | 4355 | 1643 |
| 346 | 20240905 | 125700 | 1564917385 | 4360 | 4370 | 4370 | 4355 | 767 |
| 347 | 20240905 | 125600 | 1561572395 | 4365 | 4360 | 4365 | 4355 | 1535 |
| 348 | 20240905 | 125500 | 1554883490 | 4355 | 4355 | 4355 | 4355 | 728 |
| 349 | 20240905 | 125400 | 1551713050 | 4355 | 4355 | 4355 | 4355 | 701 |
| 350 | 20240905 | 125300 | 1548660195 | 4355 | 4350 | 4355 | 4350 | 441 |
| 351 | 20240905 | 125200 | 1546741790 | 4345 | 4345 | 4355 | 4345 | 378 |
| 352 | 20240905 | 125100 | 1545098235 | 4345 | 4350 | 4350 | 4345 | 923 |
| 353 | 20240905 | 125000 | 1541083850 | 4350 | 4350 | 4350 | 4350 | 225 |
| 354 | 20240905 | 124900 | 1540105100 | 4350 | 4350 | 4350 | 4350 | 461 |
| 355 | 20240905 | 124800 | 1538099750 | 4350 | 4355 | 4355 | 4350 | 2650 |
| 356 | 20240905 | 124700 | 1526570260 | 4350 | 4355 | 4355 | 4350 | 586 |
| 357 | 20240905 | 124600 | 1524020195 | 4355 | 4355 | 4355 | 4355 | 16 |
| 358 | 20240905 | 124500 | 1523950515 | 4350 | 4355 | 4355 | 4350 | 206 |
| 359 | 20240905 | 124400 | 1523054395 | 4350 | 4350 | 4365 | 4350 | 290 |
| 360 | 20240905 | 124300 | 1521792865 | 4350 | 4355 | 4355 | 4350 | 304 |
| 361 | 20240905 | 124200 | 1520470450 | 4350 | 4350 | 4350 | 4350 | 10 |
| 362 | 20240905 | 124100 | 1520426950 | 4350 | 4350 | 4365 | 4350 | 3500 |
| 363 | 20240905 | 124000 | 1505174950 | 4350 | 4360 | 4370 | 4350 | 3078 |
| 364 | 20240905 | 123900 | 1491777365 | 4360 | 4365 | 4365 | 4355 | 1466 |
| 365 | 20240905 | 123800 | 1485384280 | 4365 | 4365 | 4365 | 4365 | 1 |
| 366 | 20240905 | 123700 | 1485379915 | 4365 | 4365 | 4365 | 4365 | 201 |
| 367 | 20240905 | 123600 | 1484502550 | 4370 | 4370 | 4370 | 4370 | 3 |
| 368 | 20240905 | 123500 | 1484489440 | 4370 | 4370 | 4370 | 4370 | 24 |
| 369 | 20240905 | 123400 | 1484384560 | 4370 | 4370 | 4370 | 4365 | 637 |
| 370 | 20240905 | 123300 | 1481601870 | 4360 | 4360 | 4375 | 4360 | 250 |
| 371 | 20240905 | 123200 | 1480510140 | 4360 | 4360 | 4360 | 4360 | 0 |
| 372 | 20240905 | 123100 | 1480510140 | 4360 | 4360 | 4360 | 4360 | 348 |
| 373 | 20240905 | 123000 | 1478992860 | 4355 | 4355 | 4355 | 4355 | 628 |
| 374 | 20240905 | 122900 | 1476257920 | 4360 | 4365 | 4365 | 4360 | 3651 |
| 375 | 20240905 | 122800 | 1460338425 | 4365 | 4365 | 4365 | 4365 | 0 |
| 376 | 20240905 | 122700 | 1460338425 | 4365 | 4365 | 4365 | 4365 | 700 |
| 377 | 20240905 | 122600 | 1457282925 | 4375 | 4365 | 4375 | 4365 | 2 |
| 378 | 20240905 | 122500 | 1457274185 | 4365 | 4375 | 4375 | 4365 | 301 |
| 379 | 20240905 | 122400 | 1455960295 | 4370 | 4375 | 4380 | 4370 | 628 |
| 380 | 20240905 | 122300 | 1453215730 | 4375 | 4380 | 4380 | 4375 | 175 |
| 381 | 20240905 | 122200 | 1452449545 | 4380 | 4375 | 4385 | 4375 | 76 |
| 382 | 20240905 | 122100 | 1452116425 | 4390 | 4390 | 4390 | 4380 | 54 |
| 383 | 20240905 | 122000 | 1451879415 | 4390 | 4380 | 4390 | 4380 | 2 |
| 384 | 20240905 | 121900 | 1451870645 | 4370 | 4375 | 4375 | 4370 | 700 |
| 385 | 20240905 | 121800 | 1448811365 | 4375 | 4390 | 4390 | 4375 | 231 |
| 386 | 20240905 | 121700 | 1447797290 | 4370 | 4370 | 4370 | 4370 | 870 |
| 387 | 20240905 | 121600 | 1443995390 | 4390 | 4385 | 4390 | 4385 | 600 |
| 388 | 20240905 | 121500 | 1441362905 | 4385 | 4380 | 4390 | 4365 | 9047 |
| 389 | 20240905 | 121400 | 1401828035 | 4380 | 4380 | 4380 | 4380 | 10 |
| 390 | 20240905 | 121300 | 1401784235 | 4380 | 4380 | 4380 | 4380 | 0 |
| 391 | 20240905 | 121200 | 1401784235 | 4380 | 4385 | 4390 | 4380 | 614 |
| 392 | 20240905 | 121100 | 1399094740 | 4390 | 4390 | 4390 | 4390 | 1 |
| 393 | 20240905 | 121000 | 1399090350 | 4390 | 4390 | 4390 | 4390 | 1 |
| 394 | 20240905 | 120900 | 1399085960 | 4380 | 4380 | 4380 | 4380 | 702 |
| 395 | 20240905 | 120800 | 1396011200 | 4375 | 4375 | 4375 | 4375 | 0 |
| 396 | 20240905 | 120700 | 1396011200 | 4375 | 4375 | 4375 | 4375 | 0 |
| 397 | 20240905 | 120600 | 1396011200 | 4375 | 4380 | 4380 | 4375 | 40 |
| 398 | 20240905 | 120500 | 1395836195 | 4385 | 4385 | 4385 | 4385 | 3 |
| 399 | 20240905 | 120400 | 1395823040 | 4385 | 4380 | 4385 | 4380 | 570 |
| 400 | 20240905 | 120300 | 1393323835 | 4380 | 4380 | 4380 | 4380 | 15 |
| 401 | 20240905 | 120200 | 1393258135 | 4375 | 4375 | 4375 | 4375 | 0 |
| 402 | 20240905 | 120100 | 1393258135 | 4375 | 4375 | 4375 | 4375 | 21 |
| 403 | 20240905 | 120000 | 1393166260 | 4375 | 4375 | 4375 | 4375 | 0 |
| 404 | 20240905 | 115900 | 1393166260 | 4375 | 4385 | 4385 | 4375 | 228 |
| 405 | 20240905 | 115800 | 1392168260 | 4380 | 4380 | 4380 | 4380 | 21 |
| 406 | 20240905 | 115700 | 1392076280 | 4380 | 4380 | 4380 | 4380 | 45 |
| 407 | 20240905 | 115600 | 1391879180 | 4375 | 4380 | 4380 | 4375 | 98 |
| 408 | 20240905 | 115500 | 1391449950 | 4380 | 4375 | 4380 | 4375 | 1993 |
| 409 | 20240905 | 115400 | 1382720615 | 4380 | 4380 | 4380 | 4380 | 2 |
| 410 | 20240905 | 115300 | 1382711855 | 4380 | 4380 | 4380 | 4380 | 73 |
| 411 | 20240905 | 115200 | 1382392115 | 4385 | 4385 | 4385 | 4385 | 2 |
| 412 | 20240905 | 115100 | 1382383345 | 4385 | 4385 | 4385 | 4385 | 1 |
| 413 | 20240905 | 115000 | 1382378960 | 4385 | 4380 | 4385 | 4380 | 244 |
| 414 | 20240905 | 114900 | 1381309045 | 4385 | 4375 | 4385 | 4375 | 32 |
| 415 | 20240905 | 114800 | 1381169015 | 4375 | 4375 | 4375 | 4375 | 80 |
| 416 | 20240905 | 114700 | 1380819015 | 4370 | 4370 | 4370 | 4370 | 3 |
| 417 | 20240905 | 114600 | 1380805905 | 4385 | 4385 | 4385 | 4385 | 0 |
| 418 | 20240905 | 114500 | 1380805905 | 4385 | 4370 | 4385 | 4370 | 103 |
| 419 | 20240905 | 114400 | 1380355760 | 4370 | 4370 | 4370 | 4370 | 1 |
| 420 | 20240905 | 114300 | 1380351390 | 4385 | 4385 | 4385 | 4385 | 0 |
| 421 | 20240905 | 114200 | 1380351390 | 4385 | 4385 | 4385 | 4385 | 1 |
| 422 | 20240905 | 114100 | 1380347005 | 4365 | 4385 | 4385 | 4365 | 2409 |
| 423 | 20240905 | 114000 | 1369819855 | 4385 | 4385 | 4385 | 4385 | 5 |
| 424 | 20240905 | 113900 | 1369797930 | 4410 | 4410 | 4410 | 4410 | 0 |
| 425 | 20240905 | 113800 | 1369797930 | 4410 | 4395 | 4410 | 4395 | 3269 |
| 426 | 20240905 | 113700 | 1355409510 | 4395 | 4395 | 4395 | 4395 | 1 |
| 427 | 20240905 | 113600 | 1355405115 | 4395 | 4395 | 4395 | 4395 | 228 |
| 428 | 20240905 | 113500 | 1354403055 | 4395 | 4395 | 4395 | 4395 | 201 |
| 429 | 20240905 | 113400 | 1353519660 | 4395 | 4390 | 4395 | 4390 | 7 |
| 430 | 20240905 | 113300 | 1353488925 | 4390 | 4375 | 4390 | 4365 | 208 |
| 431 | 20240905 | 113200 | 1352578420 | 4375 | 4360 | 4375 | 4360 | 1000 |
| 432 | 20240905 | 113100 | 1348203435 | 4375 | 4360 | 4375 | 4360 | 667 |
| 433 | 20240905 | 113000 | 1345288655 | 4370 | 4370 | 4370 | 4370 | 53 |
| 434 | 20240905 | 112900 | 1345057045 | 4370 | 4360 | 4370 | 4355 | 1395 |
| 435 | 20240905 | 112800 | 1338964800 | 4350 | 4375 | 4375 | 4350 | 9253 |
| 436 | 20240905 | 112700 | 1298621865 | 4375 | 4375 | 4375 | 4375 | 2 |
| 437 | 20240905 | 112600 | 1298613115 | 4375 | 4390 | 4390 | 4375 | 2843 |
| 438 | 20240905 | 112500 | 1286164755 | 4390 | 4390 | 4390 | 4385 | 240 |
| 439 | 20240905 | 112400 | 1285111180 | 4390 | 4390 | 4390 | 4390 | 0 |
| 440 | 20240905 | 112300 | 1285111180 | 4390 | 4390 | 4390 | 4390 | 91 |
| 441 | 20240905 | 112200 | 1284711690 | 4390 | 4375 | 4390 | 4370 | 1266 |
| 442 | 20240905 | 112100 | 1279174035 | 4375 | 4375 | 4375 | 4375 | 1930 |
| 443 | 20240905 | 112000 | 1270730285 | 4375 | 4375 | 4380 | 4375 | 1346 |
| 444 | 20240905 | 111900 | 1264841530 | 4375 | 4375 | 4380 | 4375 | 607 |
| 445 | 20240905 | 111800 | 1262185900 | 4375 | 4375 | 4375 | 4375 | 102 |
| 446 | 20240905 | 111700 | 1261739650 | 4370 | 4380 | 4380 | 4370 | 3192 |
| 447 | 20240905 | 111600 | 1247772285 | 4380 | 4380 | 4380 | 4380 | 201 |
| 448 | 20240905 | 111500 | 1246891905 | 4390 | 4390 | 4390 | 4390 | 191 |
| 449 | 20240905 | 111400 | 1246053415 | 4390 | 4390 | 4390 | 4390 | 610 |
| 450 | 20240905 | 111300 | 1243375515 | 4380 | 4380 | 4390 | 4380 | 614 |
| 451 | 20240905 | 111200 | 1240684925 | 4380 | 4375 | 4380 | 4375 | 145 |
| 452 | 20240905 | 111100 | 1240050325 | 4370 | 4370 | 4370 | 4370 | 1601 |
| 453 | 20240905 | 111000 | 1233053955 | 4370 | 4365 | 4375 | 4365 | 205 |
| 454 | 20240905 | 110900 | 1232158705 | 4380 | 4370 | 4380 | 4360 | 4001 |
| 455 | 20240905 | 110800 | 1214706330 | 4385 | 4370 | 4385 | 4370 | 3473 |
| 456 | 20240905 | 110700 | 1199525895 | 4385 | 4380 | 4385 | 4370 | 4089 |
| 457 | 20240905 | 110600 | 1181636730 | 4380 | 4390 | 4390 | 4380 | 443 |
| 458 | 20240905 | 110500 | 1179696185 | 4385 | 4395 | 4400 | 4385 | 2588 |
| 459 | 20240905 | 110400 | 1168324925 | 4400 | 4390 | 4400 | 4380 | 1111 |
| 460 | 20240905 | 110300 | 1163446700 | 4385 | 4385 | 4385 | 4385 | 187 |
| 461 | 20240905 | 110200 | 1162626705 | 4385 | 4385 | 4385 | 4385 | 2 |
| 462 | 20240905 | 110100 | 1162617935 | 4380 | 4380 | 4380 | 4375 | 351 |
| 463 | 20240905 | 110000 | 1161080590 | 4375 | 4375 | 4375 | 4375 | 901 |
| 464 | 20240905 | 105900 | 1157138715 | 4370 | 4380 | 4380 | 4370 | 657 |
| 465 | 20240905 | 105800 | 1154263485 | 4380 | 4380 | 4380 | 4375 | 1052 |
| 466 | 20240905 | 105700 | 1149656725 | 4375 | 4375 | 4375 | 4375 | 1 |
| 467 | 20240905 | 105600 | 1149652350 | 4375 | 4390 | 4400 | 4350 | 12371 |
| 468 | 20240905 | 105500 | 1095633050 | 4400 | 4375 | 4400 | 4375 | 908 |
| 469 | 20240905 | 105400 | 1091652725 | 4370 | 4375 | 4375 | 4370 | 1880 |
| 470 | 20240905 | 105300 | 1083434620 | 4370 | 4380 | 4380 | 4370 | 6068 |
| 471 | 20240905 | 105200 | 1056902300 | 4375 | 4390 | 4390 | 4375 | 3789 |
| 472 | 20240905 | 105100 | 1040303505 | 4395 | 4400 | 4400 | 4390 | 2657 |
| 473 | 20240905 | 105000 | 1028635305 | 4400 | 4400 | 4420 | 4390 | 2181 |
| 474 | 20240905 | 104900 | 1019048025 | 4400 | 4420 | 4425 | 4400 | 18377 |
| 475 | 20240905 | 104800 | 938112185 | 4420 | 4430 | 4430 | 4420 | 10142 |
| 476 | 20240905 | 104700 | 893233565 | 4435 | 4440 | 4440 | 4435 | 4657 |
| 477 | 20240905 | 104600 | 872569330 | 4440 | 4450 | 4450 | 4440 | 1500 |
| 478 | 20240905 | 104500 | 865906985 | 4460 | 4465 | 4465 | 4450 | 18 |
| 479 | 20240905 | 104400 | 865826705 | 4465 | 4450 | 4465 | 4440 | 453 |
| 480 | 20240905 | 104300 | 863812835 | 4450 | 4450 | 4450 | 4450 | 0 |
| 481 | 20240905 | 104200 | 863812835 | 4450 | 4445 | 4450 | 4445 | 391 |
| 482 | 20240905 | 104100 | 862074025 | 4440 | 4440 | 4440 | 4440 | 952 |
| 483 | 20240905 | 104000 | 857847145 | 4445 | 4445 | 4445 | 4445 | 351 |
| 484 | 20240905 | 103900 | 856286950 | 4445 | 4445 | 4445 | 4445 | 561 |
| 485 | 20240905 | 103800 | 853793305 | 4445 | 4445 | 4445 | 4445 | 608 |
| 486 | 20240905 | 103700 | 851090745 | 4445 | 4445 | 4445 | 4445 | 4 |
| 487 | 20240905 | 103600 | 851072965 | 4450 | 4450 | 4450 | 4450 | 32 |
| 488 | 20240905 | 103500 | 850930565 | 4450 | 4450 | 4450 | 4440 | 1216 |
| 489 | 20240905 | 103400 | 845530715 | 4450 | 4450 | 4450 | 4450 | 5 |
| 490 | 20240905 | 103300 | 845508465 | 4435 | 4445 | 4445 | 4435 | 3715 |
| 491 | 20240905 | 103200 | 829011185 | 4445 | 4445 | 4445 | 4445 | 31 |
| 492 | 20240905 | 103100 | 828873390 | 4445 | 4445 | 4445 | 4445 | 2160 |
| 493 | 20240905 | 103000 | 819272190 | 4455 | 4445 | 4460 | 4440 | 245 |
| 494 | 20240905 | 102900 | 818183965 | 4445 | 4460 | 4465 | 4440 | 1147 |
| 495 | 20240905 | 102800 | 813081440 | 4450 | 4450 | 4450 | 4450 | 34 |
| 496 | 20240905 | 102700 | 812930140 | 4450 | 4440 | 4460 | 4435 | 5772 |
| 497 | 20240905 | 102600 | 787299995 | 4440 | 4460 | 4460 | 4440 | 5316 |
| 498 | 20240905 | 102500 | 763665550 | 4460 | 4460 | 4460 | 4460 | 191 |
| 499 | 20240905 | 102400 | 762813690 | 4455 | 4440 | 4455 | 4440 | 1421 |
| 500 | 20240905 | 102300 | 756499665 | 4440 | 4450 | 4450 | 4440 | 1501 |
| 501 | 20240905 | 102200 | 749833460 | 4440 | 4460 | 4460 | 4440 | 11084 |
| 502 | 20240905 | 102100 | 700545765 | 4455 | 4465 | 4465 | 4455 | 2025 |
| 503 | 20240905 | 102000 | 691516670 | 4465 | 4465 | 4465 | 4465 | 240 |
| 504 | 20240905 | 101900 | 690445070 | 4480 | 4480 | 4480 | 4460 | 9180 |
| 505 | 20240905 | 101800 | 649428630 | 4480 | 4480 | 4480 | 4480 | 0 |
| 506 | 20240905 | 101700 | 649428630 | 4480 | 4480 | 4480 | 4480 | 3 |
| 507 | 20240905 | 101600 | 649415190 | 4480 | 4480 | 4480 | 4480 | 105 |
| 508 | 20240905 | 101500 | 648944790 | 4475 | 4475 | 4475 | 4475 | 49 |
| 509 | 20240905 | 101400 | 648725515 | 4480 | 4475 | 4480 | 4475 | 613 |
| 510 | 20240905 | 101300 | 645979280 | 4475 | 4475 | 4480 | 4470 | 610 |
| 511 | 20240905 | 101200 | 643250010 | 4470 | 4475 | 4475 | 4470 | 1200 |
| 512 | 20240905 | 101100 | 637885010 | 4475 | 4470 | 4475 | 4470 | 1355 |
| 513 | 20240905 | 101000 | 631828110 | 4475 | 4480 | 4480 | 4475 | 3243 |
| 514 | 20240905 | 100900 | 617314360 | 4480 | 4485 | 4485 | 4480 | 1274 |
| 515 | 20240905 | 100800 | 611606290 | 4485 | 4485 | 4485 | 4485 | 0 |
| 516 | 20240905 | 100700 | 611606290 | 4485 | 4490 | 4490 | 4485 | 1818 |
| 517 | 20240905 | 100600 | 603445040 | 4495 | 4495 | 4495 | 4495 | 1 |
| 518 | 20240905 | 100500 | 603440545 | 4490 | 4490 | 4490 | 4490 | 686 |
| 519 | 20240905 | 100400 | 600360405 | 4480 | 4490 | 4490 | 4480 | 5211 |
| 520 | 20240905 | 100300 | 576996830 | 4490 | 4490 | 4490 | 4490 | 0 |
| 521 | 20240905 | 100200 | 576996830 | 4490 | 4490 | 4495 | 4490 | 406 |
| 522 | 20240905 | 100100 | 575173885 | 4490 | 4485 | 4490 | 4485 | 597 |
| 523 | 20240905 | 100000 | 572495765 | 4485 | 4485 | 4485 | 4485 | 0 |
| 524 | 20240905 | 095900 | 572495765 | 4485 | 4480 | 4485 | 4475 | 1954 |
| 525 | 20240905 | 095800 | 563742125 | 4480 | 4480 | 4480 | 4480 | 632 |
| 526 | 20240905 | 095700 | 560910765 | 4480 | 4480 | 4480 | 4480 | 48 |
| 527 | 20240905 | 095600 | 560695725 | 4480 | 4490 | 4490 | 4480 | 3721 |
| 528 | 20240905 | 095500 | 544002790 | 4495 | 4495 | 4495 | 4495 | 197 |
| 529 | 20240905 | 095400 | 543117275 | 4500 | 4495 | 4500 | 4495 | 781 |
| 530 | 20240905 | 095300 | 539606620 | 4500 | 4500 | 4500 | 4495 | 136 |
| 531 | 20240905 | 095200 | 538994625 | 4495 | 4500 | 4500 | 4490 | 1149 |
| 532 | 20240905 | 095100 | 533829865 | 4495 | 4495 | 4495 | 4490 | 103 |
| 533 | 20240905 | 095000 | 533366890 | 4485 | 4490 | 4490 | 4485 | 302 |
| 534 | 20240905 | 094900 | 532011415 | 4490 | 4500 | 4505 | 4490 | 2893 |
| 535 | 20240905 | 094800 | 519009525 | 4500 | 4490 | 4500 | 4490 | 512 |
| 536 | 20240905 | 094700 | 516705645 | 4490 | 4495 | 4500 | 4490 | 1593 |
| 537 | 20240905 | 094600 | 509544485 | 4495 | 4500 | 4500 | 4495 | 962 |
| 538 | 20240905 | 094500 | 505218035 | 4500 | 4505 | 4505 | 4500 | 860 |
| 539 | 20240905 | 094400 | 501346260 | 4505 | 4500 | 4505 | 4495 | 8155 |
| 540 | 20240905 | 094300 | 464680910 | 4495 | 4510 | 4510 | 4495 | 3954 |
| 541 | 20240905 | 094200 | 446885495 | 4520 | 4520 | 4520 | 4510 | 215 |
| 542 | 20240905 | 094100 | 445913710 | 4505 | 4515 | 4520 | 4505 | 574 |
| 543 | 20240905 | 094000 | 443323800 | 4520 | 4520 | 4520 | 4520 | 100 |
| 544 | 20240905 | 093900 | 442871800 | 4520 | 4520 | 4520 | 4520 | 1 |
| 545 | 20240905 | 093800 | 442867280 | 4515 | 4520 | 4520 | 4515 | 371 |
| 546 | 20240905 | 093700 | 441192065 | 4520 | 4520 | 4520 | 4520 | 9 |
| 547 | 20240905 | 093600 | 441151385 | 4525 | 4505 | 4525 | 4500 | 4007 |
| 548 | 20240905 | 093500 | 423115930 | 4500 | 4540 | 4540 | 4500 | 20607 |
| 549 | 20240905 | 093400 | 330089955 | 4540 | 4540 | 4540 | 4540 | 40 |
| 550 | 20240905 | 093300 | 329908355 | 4540 | 4540 | 4540 | 4540 | 730 |
| 551 | 20240905 | 093200 | 326594155 | 4540 | 4540 | 4540 | 4540 | 327 |
| 552 | 20240905 | 093100 | 325109575 | 4545 | 4555 | 4555 | 4545 | 1790 |
| 553 | 20240905 | 093000 | 316970975 | 4560 | 4560 | 4560 | 4560 | 12 |
| 554 | 20240905 | 092900 | 316916255 | 4560 | 4560 | 4560 | 4555 | 395 |
| 555 | 20240905 | 092800 | 315116055 | 4560 | 4560 | 4560 | 4560 | 962 |
| 556 | 20240905 | 092700 | 310729335 | 4565 | 4565 | 4565 | 4565 | 230 |
| 557 | 20240905 | 092600 | 309679385 | 4555 | 4555 | 4555 | 4555 | 540 |
| 558 | 20240905 | 092500 | 307219685 | 4540 | 4545 | 4545 | 4540 | 506 |
| 559 | 20240905 | 092400 | 304922215 | 4545 | 4545 | 4545 | 4545 | 853 |
| 560 | 20240905 | 092300 | 301045330 | 4565 | 4555 | 4565 | 4545 | 1986 |
| 561 | 20240905 | 092200 | 292005305 | 4555 | 4570 | 4570 | 4555 | 450 |
| 562 | 20240905 | 092100 | 289953290 | 4570 | 4565 | 4570 | 4565 | 22 |
| 563 | 20240905 | 092000 | 289852855 | 4565 | 4575 | 4575 | 4565 | 1550 |
| 564 | 20240905 | 091900 | 282768705 | 4580 | 4580 | 4590 | 4580 | 1789 |
| 565 | 20240905 | 091800 | 274574235 | 4580 | 4580 | 4590 | 4580 | 3203 |
| 566 | 20240905 | 091700 | 259897620 | 4575 | 4590 | 4590 | 4575 | 289 |
| 567 | 20240905 | 091600 | 258574015 | 4590 | 4605 | 4605 | 4590 | 1451 |
| 568 | 20240905 | 091500 | 251913780 | 4590 | 4600 | 4610 | 4590 | 1473 |
| 569 | 20240905 | 091400 | 245132225 | 4605 | 4580 | 4610 | 4580 | 5490 |
| 570 | 20240905 | 091300 | 219910335 | 4580 | 4545 | 4585 | 4540 | 7939 |
| 571 | 20240905 | 091200 | 183603835 | 4545 | 4530 | 4545 | 4530 | 939 |
| 572 | 20240905 | 091100 | 179339475 | 4540 | 4535 | 4545 | 4520 | 7065 |
| 573 | 20240905 | 091000 | 147296520 | 4530 | 4530 | 4530 | 4530 | 1700 |
| 574 | 20240905 | 090900 | 139595520 | 4530 | 4530 | 4535 | 4500 | 5448 |
| 575 | 20240905 | 090800 | 115012260 | 4530 | 4530 | 4530 | 4530 | 472 |
| 576 | 20240905 | 090700 | 112874100 | 4535 | 4510 | 4535 | 4510 | 425 |
| 577 | 20240905 | 090600 | 110949830 | 4510 | 4510 | 4535 | 4510 | 861 |
| 578 | 20240905 | 090500 | 107064320 | 4515 | 4535 | 4535 | 4515 | 331 |
| 579 | 20240905 | 090400 | 105568365 | 4535 | 4510 | 4535 | 4505 | 7183 |
| 580 | 20240905 | 090300 | 73069000 | 4500 | 4520 | 4520 | 4500 | 6190 |
| 581 | 20240905 | 090200 | 45172335 | 4520 | 4535 | 4535 | 4520 | 1093 |
| 582 | 20240905 | 090100 | 40225040 | 4535 | 4520 | 4535 | 4515 | 447 |
| 583 | 20240905 | 090000 | 38203270 | 4515 | 4535 | 4535 | 4515 | 8129 |