28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 184100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 3 | 20240909 | 184000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 4 | 20240909 | 183900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 5 | 20240909 | 183800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 6 | 20240909 | 183700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 7 | 20240909 | 183600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 8 | 20240909 | 183500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 9 | 20240909 | 183400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 10 | 20240909 | 183300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 11 | 20240909 | 183200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 12 | 20240909 | 183100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 13 | 20240909 | 183000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 14 | 20240909 | 182900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 15 | 20240909 | 182800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 16 | 20240909 | 182700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 17 | 20240909 | 182600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 18 | 20240909 | 182500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 19 | 20240909 | 182400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 20 | 20240909 | 182300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 21 | 20240909 | 182200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 22 | 20240909 | 182100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 23 | 20240909 | 182000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 24 | 20240909 | 181900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 25 | 20240909 | 181800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 26 | 20240909 | 181700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 27 | 20240909 | 181600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 28 | 20240909 | 181500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 29 | 20240909 | 181400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 30 | 20240909 | 181300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 31 | 20240909 | 181200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 32 | 20240909 | 181100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 33 | 20240909 | 181000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 34 | 20240909 | 180900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 35 | 20240909 | 180800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 36 | 20240909 | 180700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 37 | 20240909 | 180600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 38 | 20240909 | 180500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 39 | 20240909 | 180400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 40 | 20240909 | 180300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 41 | 20240909 | 180200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 42 | 20240909 | 180100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 43 | 20240909 | 180000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 44 | 20240909 | 175900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 45 | 20240909 | 175800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 46 | 20240909 | 175700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 47 | 20240909 | 175600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 48 | 20240909 | 175500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 49 | 20240909 | 175400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 50 | 20240909 | 175300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 51 | 20240909 | 175200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 52 | 20240909 | 175100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 53 | 20240909 | 175000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 54 | 20240909 | 174900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 55 | 20240909 | 174800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 56 | 20240909 | 174700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 57 | 20240909 | 174600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 58 | 20240909 | 174500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 59 | 20240909 | 174400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 60 | 20240909 | 174300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 61 | 20240909 | 174200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 62 | 20240909 | 174100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 63 | 20240909 | 174000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 64 | 20240909 | 173900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 65 | 20240909 | 173800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 66 | 20240909 | 173700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 67 | 20240909 | 173600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 68 | 20240909 | 173500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 69 | 20240909 | 173400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 70 | 20240909 | 173300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 71 | 20240909 | 173200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 72 | 20240909 | 173100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 73 | 20240909 | 173000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 74 | 20240909 | 172900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 75 | 20240909 | 172800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 76 | 20240909 | 172700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 77 | 20240909 | 172600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 78 | 20240909 | 172500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 79 | 20240909 | 172400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 80 | 20240909 | 172300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 81 | 20240909 | 172200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 82 | 20240909 | 172100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 83 | 20240909 | 172000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 84 | 20240909 | 171900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 85 | 20240909 | 171800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 86 | 20240909 | 171700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 87 | 20240909 | 171600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 88 | 20240909 | 171500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 89 | 20240909 | 171400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 90 | 20240909 | 171300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 91 | 20240909 | 171200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 92 | 20240909 | 171100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 93 | 20240909 | 171000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 94 | 20240909 | 170900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 95 | 20240909 | 170800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 96 | 20240909 | 170700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 97 | 20240909 | 170600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 98 | 20240909 | 170500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 99 | 20240909 | 170400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 100 | 20240909 | 170300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 101 | 20240909 | 170200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 102 | 20240909 | 170100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 103 | 20240909 | 170000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 104 | 20240909 | 165900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 105 | 20240909 | 165800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 106 | 20240909 | 165700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 107 | 20240909 | 165600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 108 | 20240909 | 165500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 109 | 20240909 | 165400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 110 | 20240909 | 165300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 111 | 20240909 | 165200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 112 | 20240909 | 165100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 113 | 20240909 | 165000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 114 | 20240909 | 164900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 115 | 20240909 | 164800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 116 | 20240909 | 164700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 117 | 20240909 | 164600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 118 | 20240909 | 164500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 119 | 20240909 | 164400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 120 | 20240909 | 164300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 121 | 20240909 | 164200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 122 | 20240909 | 164100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 123 | 20240909 | 164000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 124 | 20240909 | 163900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 125 | 20240909 | 163800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 126 | 20240909 | 163700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 127 | 20240909 | 163600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 128 | 20240909 | 163500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 129 | 20240909 | 163400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 130 | 20240909 | 163300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 131 | 20240909 | 163200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 132 | 20240909 | 163100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 133 | 20240909 | 163000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 134 | 20240909 | 162900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 135 | 20240909 | 162800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 136 | 20240909 | 162700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 137 | 20240909 | 162600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 138 | 20240909 | 162500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 139 | 20240909 | 162400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 140 | 20240909 | 162300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 141 | 20240909 | 162200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 142 | 20240909 | 162100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 143 | 20240909 | 162000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 144 | 20240909 | 161900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 145 | 20240909 | 161800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 146 | 20240909 | 161700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 147 | 20240909 | 161600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 148 | 20240909 | 161500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 149 | 20240909 | 161400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 150 | 20240909 | 161300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 151 | 20240909 | 161200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 152 | 20240909 | 161100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 153 | 20240909 | 161000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 154 | 20240909 | 160900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 155 | 20240909 | 160800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 156 | 20240909 | 160700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 157 | 20240909 | 160600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 158 | 20240909 | 160500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 159 | 20240909 | 160400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 160 | 20240909 | 160300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 161 | 20240909 | 160200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 162 | 20240909 | 160100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 163 | 20240909 | 160000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 164 | 20240909 | 155900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 165 | 20240909 | 155800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 166 | 20240909 | 155700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 167 | 20240909 | 155600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 168 | 20240909 | 155500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 169 | 20240909 | 155400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 170 | 20240909 | 155300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 171 | 20240909 | 155200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 172 | 20240909 | 155100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 173 | 20240909 | 155000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 174 | 20240909 | 154900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 175 | 20240909 | 154800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 176 | 20240909 | 154700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 177 | 20240909 | 154600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 178 | 20240909 | 154500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 179 | 20240909 | 154400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 180 | 20240909 | 154300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 181 | 20240909 | 154200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 182 | 20240909 | 154100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 183 | 20240909 | 154000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 184 | 20240909 | 153900 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 185 | 20240909 | 153800 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 186 | 20240909 | 153700 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 187 | 20240909 | 153600 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 188 | 20240909 | 153500 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 189 | 20240909 | 153400 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 190 | 20240909 | 153300 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 191 | 20240909 | 153200 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 192 | 20240909 | 153100 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 0 |
| 193 | 20240909 | 153000 | 1732313755 | 4470 | 4470 | 4470 | 4470 | 18176 |
| 194 | 20240909 | 152900 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 195 | 20240909 | 152800 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 196 | 20240909 | 152700 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 197 | 20240909 | 152600 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 198 | 20240909 | 152500 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 199 | 20240909 | 152400 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 200 | 20240909 | 152300 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 201 | 20240909 | 152200 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 202 | 20240909 | 152100 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 203 | 20240909 | 152000 | 1651067035 | 4465 | 4465 | 4465 | 4465 | 0 |
| 204 | 20240909 | 151900 | 1651067035 | 4465 | 4440 | 4465 | 4440 | 2678 |
| 205 | 20240909 | 151800 | 1639136845 | 4440 | 4440 | 4450 | 4440 | 600 |
| 206 | 20240909 | 151700 | 1636470615 | 4450 | 4450 | 4450 | 4450 | 337 |
| 207 | 20240909 | 151600 | 1634970965 | 4450 | 4440 | 4450 | 4440 | 516 |
| 208 | 20240909 | 151500 | 1632679765 | 4450 | 4450 | 4450 | 4450 | 1 |
| 209 | 20240909 | 151400 | 1632675315 | 4440 | 4440 | 4450 | 4440 | 718 |
| 210 | 20240909 | 151300 | 1629485235 | 4440 | 4455 | 4455 | 4440 | 162 |
| 211 | 20240909 | 151200 | 1628765880 | 4455 | 4455 | 4455 | 4455 | 1 |
| 212 | 20240909 | 151100 | 1628761425 | 4450 | 4440 | 4450 | 4440 | 46 |
| 213 | 20240909 | 151000 | 1628557175 | 4440 | 4440 | 4440 | 4440 | 565 |
| 214 | 20240909 | 150900 | 1626048575 | 4450 | 4440 | 4450 | 4440 | 8 |
| 215 | 20240909 | 150800 | 1626013005 | 4440 | 4440 | 4440 | 4440 | 122 |
| 216 | 20240909 | 150700 | 1625471325 | 4440 | 4440 | 4440 | 4440 | 126 |
| 217 | 20240909 | 150600 | 1624911885 | 4445 | 4445 | 4445 | 4440 | 2664 |
| 218 | 20240909 | 150500 | 1613071775 | 4445 | 4455 | 4455 | 4445 | 34 |
| 219 | 20240909 | 150400 | 1612920605 | 4445 | 4445 | 4455 | 4445 | 287 |
| 220 | 20240909 | 150300 | 1611644670 | 4445 | 4445 | 4445 | 4445 | 1000 |
| 221 | 20240909 | 150200 | 1607199670 | 4445 | 4445 | 4445 | 4445 | 350 |
| 222 | 20240909 | 150100 | 1605643920 | 4460 | 4460 | 4460 | 4460 | 2 |
| 223 | 20240909 | 150000 | 1605635000 | 4460 | 4445 | 4460 | 4445 | 109 |
| 224 | 20240909 | 145900 | 1605148905 | 4455 | 4435 | 4455 | 4435 | 4598 |
| 225 | 20240909 | 145800 | 1584696530 | 4440 | 4435 | 4440 | 4435 | 523 |
| 226 | 20240909 | 145700 | 1582374910 | 4435 | 4435 | 4435 | 4435 | 5 |
| 227 | 20240909 | 145600 | 1582352735 | 4435 | 4435 | 4435 | 4435 | 6 |
| 228 | 20240909 | 145500 | 1582326125 | 4430 | 4440 | 4440 | 4430 | 6981 |
| 229 | 20240909 | 145400 | 1551357790 | 4440 | 4440 | 4440 | 4440 | 0 |
| 230 | 20240909 | 145300 | 1551357790 | 4440 | 4445 | 4445 | 4440 | 327 |
| 231 | 20240909 | 145200 | 1549905905 | 4455 | 4440 | 4455 | 4440 | 37 |
| 232 | 20240909 | 145100 | 1549741115 | 4455 | 4440 | 4455 | 4440 | 6 |
| 233 | 20240909 | 145000 | 1549714460 | 4440 | 4445 | 4445 | 4440 | 736 |
| 234 | 20240909 | 144900 | 1546442960 | 4445 | 4445 | 4460 | 4445 | 3 |
| 235 | 20240909 | 144800 | 1546429610 | 4450 | 4460 | 4460 | 4450 | 1010 |
| 236 | 20240909 | 144700 | 1541930010 | 4460 | 4450 | 4460 | 4450 | 313 |
| 237 | 20240909 | 144600 | 1540535160 | 4460 | 4460 | 4460 | 4460 | 0 |
| 238 | 20240909 | 144500 | 1540535160 | 4460 | 4460 | 4460 | 4460 | 0 |
| 239 | 20240909 | 144400 | 1540535160 | 4460 | 4460 | 4460 | 4460 | 51 |
| 240 | 20240909 | 144300 | 1540307700 | 4450 | 4455 | 4455 | 4450 | 700 |
| 241 | 20240909 | 144200 | 1537192450 | 4460 | 4460 | 4460 | 4460 | 1 |
| 242 | 20240909 | 144100 | 1537187990 | 4445 | 4460 | 4460 | 4440 | 536 |
| 243 | 20240909 | 144000 | 1534805505 | 4460 | 4455 | 4460 | 4455 | 98 |
| 244 | 20240909 | 143900 | 1534368910 | 4455 | 4435 | 4455 | 4435 | 2 |
| 245 | 20240909 | 143800 | 1534360020 | 4455 | 4435 | 4455 | 4435 | 9 |
| 246 | 20240909 | 143700 | 1534320085 | 4435 | 4440 | 4440 | 4435 | 275 |
| 247 | 20240909 | 143600 | 1533100115 | 4440 | 4470 | 4470 | 4440 | 807 |
| 248 | 20240909 | 143500 | 1529509535 | 4455 | 4455 | 4470 | 4455 | 801 |
| 249 | 20240909 | 143400 | 1525941065 | 4470 | 4460 | 4470 | 4460 | 177 |
| 250 | 20240909 | 143300 | 1525151375 | 4470 | 4470 | 4470 | 4470 | 0 |
| 251 | 20240909 | 143200 | 1525151375 | 4470 | 4470 | 4470 | 4470 | 0 |
| 252 | 20240909 | 143100 | 1525151375 | 4470 | 4470 | 4470 | 4470 | 8 |
| 253 | 20240909 | 143000 | 1525115615 | 4470 | 4475 | 4475 | 4470 | 327 |
| 254 | 20240909 | 142900 | 1523652460 | 4475 | 4475 | 4475 | 4475 | 2022 |
| 255 | 20240909 | 142800 | 1514604010 | 4475 | 4475 | 4475 | 4475 | 183 |
| 256 | 20240909 | 142700 | 1513785085 | 4455 | 4470 | 4475 | 4455 | 456 |
| 257 | 20240909 | 142600 | 1511753190 | 4475 | 4475 | 4475 | 4475 | 72 |
| 258 | 20240909 | 142500 | 1511430990 | 4475 | 4475 | 4475 | 4475 | 12 |
| 259 | 20240909 | 142400 | 1511377290 | 4455 | 4470 | 4475 | 4455 | 71 |
| 260 | 20240909 | 142300 | 1511059725 | 4470 | 4470 | 4470 | 4470 | 1212 |
| 261 | 20240909 | 142200 | 1505642085 | 4470 | 4470 | 4470 | 4470 | 112 |
| 262 | 20240909 | 142100 | 1505141445 | 4470 | 4465 | 4470 | 4465 | 1288 |
| 263 | 20240909 | 142000 | 1499385135 | 4465 | 4465 | 4465 | 4440 | 24 |
| 264 | 20240909 | 141900 | 1499278000 | 4465 | 4460 | 4465 | 4440 | 812 |
| 265 | 20240909 | 141800 | 1495652570 | 4460 | 4460 | 4460 | 4460 | 60 |
| 266 | 20240909 | 141700 | 1495384970 | 4460 | 4460 | 4460 | 4460 | 1093 |
| 267 | 20240909 | 141600 | 1490510190 | 4460 | 4460 | 4460 | 4460 | 73 |
| 268 | 20240909 | 141500 | 1490184610 | 4460 | 4455 | 4460 | 4455 | 527 |
| 269 | 20240909 | 141400 | 1487834345 | 4455 | 4455 | 4455 | 4455 | 22 |
| 270 | 20240909 | 141300 | 1487736335 | 4455 | 4450 | 4455 | 4450 | 522 |
| 271 | 20240909 | 141200 | 1485411335 | 4450 | 4445 | 4450 | 4445 | 662 |
| 272 | 20240909 | 141100 | 1482466740 | 4445 | 4445 | 4445 | 4445 | 24 |
| 273 | 20240909 | 141000 | 1482360060 | 4445 | 4445 | 4445 | 4445 | 24 |
| 274 | 20240909 | 140900 | 1482253380 | 4445 | 4445 | 4445 | 4445 | 24 |
| 275 | 20240909 | 140800 | 1482146700 | 4450 | 4450 | 4450 | 4430 | 14 |
| 276 | 20240909 | 140700 | 1482084420 | 4450 | 4450 | 4450 | 4450 | 24 |
| 277 | 20240909 | 140600 | 1481977620 | 4450 | 4450 | 4450 | 4450 | 24 |
| 278 | 20240909 | 140500 | 1481870820 | 4450 | 4450 | 4450 | 4450 | 24 |
| 279 | 20240909 | 140400 | 1481764020 | 4450 | 4450 | 4450 | 4450 | 24 |
| 280 | 20240909 | 140300 | 1481657220 | 4450 | 4445 | 4450 | 4445 | 27 |
| 281 | 20240909 | 140200 | 1481537125 | 4445 | 4445 | 4445 | 4445 | 47 |
| 282 | 20240909 | 140100 | 1481328210 | 4445 | 4445 | 4445 | 4445 | 1 |
| 283 | 20240909 | 140000 | 1481323765 | 4430 | 4430 | 4430 | 4430 | 6035 |
| 284 | 20240909 | 135900 | 1454588715 | 4430 | 4435 | 4435 | 4430 | 593 |
| 285 | 20240909 | 135800 | 1451961475 | 4455 | 4435 | 4455 | 4430 | 474 |
| 286 | 20240909 | 135700 | 1449859420 | 4455 | 4450 | 4455 | 4450 | 2 |
| 287 | 20240909 | 135600 | 1449850515 | 4440 | 4445 | 4445 | 4435 | 151 |
| 288 | 20240909 | 135500 | 1449179580 | 4430 | 4440 | 4440 | 4430 | 284 |
| 289 | 20240909 | 135400 | 1447919460 | 4430 | 4430 | 4430 | 4430 | 60 |
| 290 | 20240909 | 135300 | 1447653660 | 4430 | 4450 | 4450 | 4430 | 740 |
| 291 | 20240909 | 135200 | 1444361660 | 4450 | 4450 | 4450 | 4450 | 0 |
| 292 | 20240909 | 135100 | 1444361660 | 4450 | 4450 | 4450 | 4450 | 0 |
| 293 | 20240909 | 135000 | 1444361660 | 4450 | 4450 | 4450 | 4450 | 0 |
| 294 | 20240909 | 134900 | 1444361660 | 4450 | 4430 | 4450 | 4430 | 63 |
| 295 | 20240909 | 134800 | 1444081330 | 4450 | 4450 | 4450 | 4450 | 2 |
| 296 | 20240909 | 134700 | 1444072430 | 4435 | 4440 | 4440 | 4435 | 320 |
| 297 | 20240909 | 134600 | 1442653220 | 4450 | 4450 | 4450 | 4450 | 1 |
| 298 | 20240909 | 134500 | 1442648770 | 4445 | 4445 | 4445 | 4445 | 32 |
| 299 | 20240909 | 134400 | 1442506530 | 4445 | 4445 | 4445 | 4445 | 28 |
| 300 | 20240909 | 134300 | 1442382070 | 4445 | 4440 | 4445 | 4440 | 131 |
| 301 | 20240909 | 134200 | 1441800425 | 4440 | 4440 | 4440 | 4440 | 102 |
| 302 | 20240909 | 134100 | 1441347545 | 4445 | 4445 | 4445 | 4445 | 0 |
| 303 | 20240909 | 134000 | 1441347545 | 4445 | 4445 | 4445 | 4445 | 0 |
| 304 | 20240909 | 133900 | 1441347545 | 4445 | 4445 | 4445 | 4445 | 26 |
| 305 | 20240909 | 133800 | 1441231975 | 4450 | 4440 | 4450 | 4440 | 33 |
| 306 | 20240909 | 133700 | 1441085425 | 4440 | 4450 | 4450 | 4440 | 9 |
| 307 | 20240909 | 133600 | 1441045455 | 4445 | 4445 | 4445 | 4445 | 50 |
| 308 | 20240909 | 133500 | 1440823205 | 4450 | 4450 | 4450 | 4450 | 0 |
| 309 | 20240909 | 133400 | 1440823205 | 4450 | 4450 | 4450 | 4450 | 4 |
| 310 | 20240909 | 133300 | 1440805405 | 4450 | 4450 | 4450 | 4450 | 23 |
| 311 | 20240909 | 133200 | 1440703055 | 4450 | 4450 | 4450 | 4450 | 1 |
| 312 | 20240909 | 133100 | 1440698605 | 4460 | 4460 | 4460 | 4460 | 0 |
| 313 | 20240909 | 133000 | 1440698605 | 4460 | 4445 | 4460 | 4435 | 7355 |
| 314 | 20240909 | 132900 | 1408040915 | 4460 | 4460 | 4460 | 4460 | 2 |
| 315 | 20240909 | 132800 | 1408031995 | 4455 | 4460 | 4460 | 4455 | 52 |
| 316 | 20240909 | 132700 | 1407800330 | 4445 | 4445 | 4460 | 4445 | 5251 |
| 317 | 20240909 | 132600 | 1384459620 | 4465 | 4470 | 4470 | 4465 | 218 |
| 318 | 20240909 | 132500 | 1383485165 | 4470 | 4465 | 4470 | 4450 | 950 |
| 319 | 20240909 | 132400 | 1379243425 | 4460 | 4450 | 4460 | 4450 | 203 |
| 320 | 20240909 | 132300 | 1378338145 | 4455 | 4455 | 4455 | 4455 | 50 |
| 321 | 20240909 | 132200 | 1378115395 | 4455 | 4455 | 4455 | 4455 | 680 |
| 322 | 20240909 | 132100 | 1375085995 | 4460 | 4460 | 4460 | 4460 | 0 |
| 323 | 20240909 | 132000 | 1375085995 | 4460 | 4460 | 4460 | 4460 | 8 |
| 324 | 20240909 | 131900 | 1375050315 | 4460 | 4460 | 4460 | 4460 | 0 |
| 325 | 20240909 | 131800 | 1375050315 | 4460 | 4460 | 4460 | 4460 | 1001 |
| 326 | 20240909 | 131700 | 1370585855 | 4465 | 4465 | 4465 | 4465 | 0 |
| 327 | 20240909 | 131600 | 1370585855 | 4465 | 4465 | 4465 | 4465 | 25 |
| 328 | 20240909 | 131500 | 1370474230 | 4465 | 4465 | 4465 | 4465 | 200 |
| 329 | 20240909 | 131400 | 1369581230 | 4470 | 4470 | 4470 | 4470 | 0 |
| 330 | 20240909 | 131300 | 1369581230 | 4470 | 4465 | 4470 | 4465 | 1713 |
| 331 | 20240909 | 131200 | 1361927370 | 4465 | 4465 | 4465 | 4465 | 1 |
| 332 | 20240909 | 131100 | 1361922905 | 4460 | 4450 | 4460 | 4450 | 5091 |
| 333 | 20240909 | 131000 | 1339264135 | 4445 | 4445 | 4445 | 4445 | 120 |
| 334 | 20240909 | 130900 | 1338730735 | 4435 | 4435 | 4435 | 4435 | 0 |
| 335 | 20240909 | 130800 | 1338730735 | 4435 | 4435 | 4435 | 4435 | 0 |
| 336 | 20240909 | 130700 | 1338730735 | 4435 | 4435 | 4435 | 4435 | 0 |
| 337 | 20240909 | 130600 | 1338730735 | 4435 | 4430 | 4435 | 4430 | 254 |
| 338 | 20240909 | 130500 | 1337604250 | 4430 | 4430 | 4430 | 4430 | 5 |
| 339 | 20240909 | 130400 | 1337582100 | 4435 | 4450 | 4450 | 4435 | 434 |
| 340 | 20240909 | 130300 | 1335657160 | 4450 | 4450 | 4450 | 4450 | 0 |
| 341 | 20240909 | 130200 | 1335657160 | 4450 | 4450 | 4450 | 4450 | 4 |
| 342 | 20240909 | 130100 | 1335639360 | 4450 | 4450 | 4450 | 4450 | 0 |
| 343 | 20240909 | 130000 | 1335639360 | 4450 | 4450 | 4450 | 4450 | 38 |
| 344 | 20240909 | 125900 | 1335470260 | 4435 | 4445 | 4445 | 4435 | 2544 |
| 345 | 20240909 | 125800 | 1324177610 | 4435 | 4435 | 4435 | 4435 | 0 |
| 346 | 20240909 | 125700 | 1324177610 | 4435 | 4440 | 4440 | 4435 | 565 |
| 347 | 20240909 | 125600 | 1321670335 | 4445 | 4445 | 4445 | 4445 | 0 |
| 348 | 20240909 | 125500 | 1321670335 | 4445 | 4445 | 4445 | 4445 | 51 |
| 349 | 20240909 | 125400 | 1321443640 | 4450 | 4450 | 4450 | 4450 | 51 |
| 350 | 20240909 | 125300 | 1321216690 | 4460 | 4460 | 4460 | 4460 | 0 |
| 351 | 20240909 | 125200 | 1321216690 | 4460 | 4460 | 4460 | 4450 | 9 |
| 352 | 20240909 | 125100 | 1321176620 | 4450 | 4460 | 4460 | 4450 | 11 |
| 353 | 20240909 | 125000 | 1321127650 | 4465 | 4460 | 4465 | 4460 | 231 |
| 354 | 20240909 | 124900 | 1320097385 | 4460 | 4445 | 4460 | 4445 | 6458 |
| 355 | 20240909 | 124800 | 1291329850 | 4445 | 4445 | 4445 | 4445 | 10 |
| 356 | 20240909 | 124700 | 1291285400 | 4445 | 4445 | 4445 | 4445 | 319 |
| 357 | 20240909 | 124600 | 1289867445 | 4430 | 4430 | 4430 | 4430 | 1 |
| 358 | 20240909 | 124500 | 1289863015 | 4445 | 4445 | 4445 | 4445 | 1 |
| 359 | 20240909 | 124400 | 1289858570 | 4440 | 4445 | 4445 | 4435 | 22 |
| 360 | 20240909 | 124300 | 1289760985 | 4440 | 4440 | 4440 | 4440 | 679 |
| 361 | 20240909 | 124200 | 1286746225 | 4440 | 4440 | 4440 | 4440 | 113 |
| 362 | 20240909 | 124100 | 1286244505 | 4440 | 4440 | 4440 | 4440 | 1708 |
| 363 | 20240909 | 124000 | 1278660985 | 4450 | 4445 | 4450 | 4445 | 1001 |
| 364 | 20240909 | 123900 | 1274211535 | 4445 | 4445 | 4445 | 4445 | 854 |
| 365 | 20240909 | 123800 | 1270415505 | 4430 | 4445 | 4445 | 4430 | 2 |
| 366 | 20240909 | 123700 | 1270406630 | 4430 | 4440 | 4445 | 4430 | 23 |
| 367 | 20240909 | 123600 | 1270304415 | 4430 | 4420 | 4440 | 4420 | 3396 |
| 368 | 20240909 | 123500 | 1255242775 | 4405 | 4405 | 4405 | 4405 | 1 |
| 369 | 20240909 | 123400 | 1255238370 | 4420 | 4420 | 4420 | 4420 | 674 |
| 370 | 20240909 | 123300 | 1252259290 | 4420 | 4420 | 4420 | 4420 | 11 |
| 371 | 20240909 | 123200 | 1252210670 | 4420 | 4420 | 4420 | 4420 | 20 |
| 372 | 20240909 | 123100 | 1252122270 | 4420 | 4420 | 4420 | 4420 | 200 |
| 373 | 20240909 | 123000 | 1251238270 | 4420 | 4420 | 4420 | 4420 | 0 |
| 374 | 20240909 | 122900 | 1251238270 | 4420 | 4420 | 4420 | 4420 | 1 |
| 375 | 20240909 | 122800 | 1251233850 | 4405 | 4435 | 4435 | 4400 | 6230 |
| 376 | 20240909 | 122700 | 1223775355 | 4440 | 4440 | 4440 | 4440 | 0 |
| 377 | 20240909 | 122600 | 1223775355 | 4440 | 4435 | 4440 | 4435 | 155 |
| 378 | 20240909 | 122500 | 1223087925 | 4435 | 4435 | 4435 | 4435 | 4 |
| 379 | 20240909 | 122400 | 1223070185 | 4430 | 4435 | 4435 | 4430 | 31 |
| 380 | 20240909 | 122300 | 1222932705 | 4435 | 4435 | 4435 | 4435 | 1 |
| 381 | 20240909 | 122200 | 1222928270 | 4430 | 4430 | 4430 | 4430 | 86 |
| 382 | 20240909 | 122100 | 1222547290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 383 | 20240909 | 122000 | 1222547290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 384 | 20240909 | 121900 | 1222547290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 385 | 20240909 | 121800 | 1222547290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 386 | 20240909 | 121700 | 1222547290 | 4430 | 4430 | 4430 | 4430 | 0 |
| 387 | 20240909 | 121600 | 1222547290 | 4430 | 4430 | 4430 | 4430 | 924 |
| 388 | 20240909 | 121500 | 1218453970 | 4430 | 4435 | 4435 | 4420 | 1229 |
| 389 | 20240909 | 121400 | 1213015305 | 4435 | 4435 | 4435 | 4435 | 121 |
| 390 | 20240909 | 121300 | 1212478670 | 4430 | 4430 | 4430 | 4430 | 9 |
| 391 | 20240909 | 121200 | 1212438800 | 4430 | 4430 | 4430 | 4430 | 539 |
| 392 | 20240909 | 121100 | 1210051030 | 4440 | 4440 | 4440 | 4440 | 0 |
| 393 | 20240909 | 121000 | 1210051030 | 4440 | 4440 | 4440 | 4440 | 2 |
| 394 | 20240909 | 120900 | 1210042150 | 4440 | 4440 | 4440 | 4440 | 5 |
| 395 | 20240909 | 120800 | 1210019950 | 4440 | 4440 | 4440 | 4440 | 5 |
| 396 | 20240909 | 120700 | 1209997750 | 4440 | 4430 | 4440 | 4430 | 2 |
| 397 | 20240909 | 120600 | 1209988880 | 4430 | 4430 | 4430 | 4430 | 1 |
| 398 | 20240909 | 120500 | 1209984450 | 4430 | 4430 | 4430 | 4430 | 23 |
| 399 | 20240909 | 120400 | 1209882560 | 4430 | 4430 | 4430 | 4430 | 101 |
| 400 | 20240909 | 120300 | 1209435130 | 4440 | 4440 | 4440 | 4440 | 61 |
| 401 | 20240909 | 120200 | 1209164290 | 4440 | 4440 | 4440 | 4440 | 50 |
| 402 | 20240909 | 120100 | 1208942290 | 4440 | 4440 | 4440 | 4440 | 4 |
| 403 | 20240909 | 120000 | 1208924530 | 4440 | 4440 | 4440 | 4440 | 0 |
| 404 | 20240909 | 115900 | 1208924530 | 4440 | 4430 | 4440 | 4430 | 699 |
| 405 | 20240909 | 115800 | 1205827950 | 4430 | 4430 | 4430 | 4430 | 0 |
| 406 | 20240909 | 115700 | 1205827950 | 4430 | 4430 | 4440 | 4425 | 1261 |
| 407 | 20240909 | 115600 | 1200246540 | 4430 | 4430 | 4430 | 4430 | 0 |
| 408 | 20240909 | 115500 | 1200246540 | 4430 | 4430 | 4430 | 4430 | 1 |
| 409 | 20240909 | 115400 | 1200242110 | 4440 | 4440 | 4440 | 4440 | 0 |
| 410 | 20240909 | 115300 | 1200242110 | 4440 | 4440 | 4440 | 4440 | 1 |
| 411 | 20240909 | 115200 | 1200237670 | 4430 | 4430 | 4430 | 4430 | 1 |
| 412 | 20240909 | 115100 | 1200233240 | 4440 | 4440 | 4440 | 4440 | 24 |
| 413 | 20240909 | 115000 | 1200126680 | 4440 | 4440 | 4440 | 4440 | 0 |
| 414 | 20240909 | 114900 | 1200126680 | 4440 | 4435 | 4440 | 4425 | 7 |
| 415 | 20240909 | 114800 | 1200095680 | 4445 | 4445 | 4445 | 4445 | 0 |
| 416 | 20240909 | 114700 | 1200095680 | 4445 | 4445 | 4445 | 4445 | 1 |
| 417 | 20240909 | 114600 | 1200091235 | 4440 | 4440 | 4440 | 4440 | 0 |
| 418 | 20240909 | 114500 | 1200091235 | 4440 | 4440 | 4440 | 4440 | 798 |
| 419 | 20240909 | 114400 | 1196548115 | 4430 | 4430 | 4430 | 4430 | 9 |
| 420 | 20240909 | 114300 | 1196508245 | 4440 | 4440 | 4440 | 4440 | 0 |
| 421 | 20240909 | 114200 | 1196508245 | 4440 | 4440 | 4440 | 4440 | 131 |
| 422 | 20240909 | 114100 | 1195926605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 423 | 20240909 | 114000 | 1195926605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 424 | 20240909 | 113900 | 1195926605 | 4445 | 4445 | 4445 | 4445 | 0 |
| 425 | 20240909 | 113800 | 1195926605 | 4445 | 4445 | 4445 | 4445 | 200 |
| 426 | 20240909 | 113700 | 1195037605 | 4445 | 4445 | 4445 | 4445 | 1 |
| 427 | 20240909 | 113600 | 1195033160 | 4445 | 4445 | 4445 | 4445 | 4150 |
| 428 | 20240909 | 113500 | 1176586410 | 4445 | 4445 | 4445 | 4445 | 0 |
| 429 | 20240909 | 113400 | 1176586410 | 4445 | 4445 | 4445 | 4445 | 0 |
| 430 | 20240909 | 113300 | 1176586410 | 4445 | 4425 | 4445 | 4425 | 2 |
| 431 | 20240909 | 113200 | 1176577540 | 4445 | 4425 | 4445 | 4425 | 51 |
| 432 | 20240909 | 113100 | 1176351845 | 4440 | 4440 | 4440 | 4440 | 0 |
| 433 | 20240909 | 113000 | 1176351845 | 4440 | 4430 | 4440 | 4430 | 3998 |
| 434 | 20240909 | 112900 | 1158623840 | 4425 | 4425 | 4425 | 4425 | 0 |
| 435 | 20240909 | 112800 | 1158623840 | 4425 | 4425 | 4425 | 4425 | 3 |
| 436 | 20240909 | 112700 | 1158610565 | 4425 | 4430 | 4430 | 4425 | 13 |
| 437 | 20240909 | 112600 | 1158553015 | 4405 | 4405 | 4405 | 4405 | 0 |
| 438 | 20240909 | 112500 | 1158553015 | 4405 | 4425 | 4425 | 4405 | 2575 |
| 439 | 20240909 | 112400 | 1147208140 | 4425 | 4405 | 4425 | 4405 | 1510 |
| 440 | 20240909 | 112300 | 1140527895 | 4420 | 4420 | 4420 | 4420 | 21 |
| 441 | 20240909 | 112200 | 1140435075 | 4400 | 4425 | 4425 | 4400 | 48 |
| 442 | 20240909 | 112100 | 1140222700 | 4425 | 4425 | 4425 | 4425 | 0 |
| 443 | 20240909 | 112000 | 1140222700 | 4425 | 4420 | 4425 | 4420 | 401 |
| 444 | 20240909 | 111900 | 1138449240 | 4400 | 4400 | 4400 | 4400 | 0 |
| 445 | 20240909 | 111800 | 1138449240 | 4400 | 4400 | 4400 | 4400 | 0 |
| 446 | 20240909 | 111700 | 1138449240 | 4400 | 4400 | 4400 | 4400 | 0 |
| 447 | 20240909 | 111600 | 1138449240 | 4400 | 4400 | 4400 | 4400 | 93 |
| 448 | 20240909 | 111500 | 1138040040 | 4400 | 4425 | 4425 | 4400 | 14 |
| 449 | 20240909 | 111400 | 1137978395 | 4400 | 4400 | 4400 | 4400 | 1 |
| 450 | 20240909 | 111300 | 1137973995 | 4425 | 4425 | 4425 | 4425 | 5 |
| 451 | 20240909 | 111200 | 1137951870 | 4425 | 4425 | 4425 | 4425 | 101 |
| 452 | 20240909 | 111100 | 1137504945 | 4400 | 4405 | 4405 | 4400 | 3000 |
| 453 | 20240909 | 111000 | 1124303890 | 4425 | 4425 | 4425 | 4425 | 255 |
| 454 | 20240909 | 110900 | 1123175515 | 4420 | 4420 | 4420 | 4420 | 531 |
| 455 | 20240909 | 110800 | 1120828495 | 4395 | 4395 | 4395 | 4395 | 0 |
| 456 | 20240909 | 110700 | 1120828495 | 4395 | 4395 | 4395 | 4395 | 235 |
| 457 | 20240909 | 110600 | 1119795670 | 4395 | 4400 | 4400 | 4395 | 1000 |
| 458 | 20240909 | 110500 | 1115396305 | 4420 | 4395 | 4420 | 4395 | 8 |
| 459 | 20240909 | 110400 | 1115360970 | 4395 | 4425 | 4425 | 4395 | 1001 |
| 460 | 20240909 | 110300 | 1110958775 | 4400 | 4400 | 4400 | 4400 | 0 |
| 461 | 20240909 | 110200 | 1110958775 | 4400 | 4400 | 4400 | 4400 | 1 |
| 462 | 20240909 | 110100 | 1110954375 | 4410 | 4400 | 4425 | 4400 | 1913 |
| 463 | 20240909 | 110000 | 1102535115 | 4400 | 4400 | 4400 | 4400 | 1 |
| 464 | 20240909 | 105900 | 1102530715 | 4430 | 4430 | 4430 | 4430 | 70 |
| 465 | 20240909 | 105800 | 1102220615 | 4430 | 4430 | 4430 | 4430 | 1 |
| 466 | 20240909 | 105700 | 1102216185 | 4430 | 4420 | 4430 | 4420 | 218 |
| 467 | 20240909 | 105600 | 1101252370 | 4420 | 4420 | 4420 | 4420 | 0 |
| 468 | 20240909 | 105500 | 1101252370 | 4420 | 4420 | 4420 | 4420 | 0 |
| 469 | 20240909 | 105400 | 1101252370 | 4420 | 4420 | 4420 | 4420 | 829 |
| 470 | 20240909 | 105300 | 1097588190 | 4425 | 4420 | 4425 | 4420 | 655 |
| 471 | 20240909 | 105200 | 1094692985 | 4420 | 4420 | 4420 | 4420 | 0 |
| 472 | 20240909 | 105100 | 1094692985 | 4420 | 4420 | 4420 | 4420 | 1 |
| 473 | 20240909 | 105000 | 1094688565 | 4395 | 4400 | 4400 | 4395 | 45 |
| 474 | 20240909 | 104900 | 1094490635 | 4400 | 4410 | 4410 | 4400 | 7156 |
| 475 | 20240909 | 104800 | 1063002675 | 4410 | 4405 | 4410 | 4405 | 507 |
| 476 | 20240909 | 104700 | 1060766840 | 4405 | 4400 | 4405 | 4400 | 310 |
| 477 | 20240909 | 104600 | 1059401840 | 4395 | 4395 | 4395 | 4395 | 6 |
| 478 | 20240909 | 104500 | 1059375470 | 4395 | 4395 | 4395 | 4395 | 694 |
| 479 | 20240909 | 104400 | 1056325340 | 4395 | 4395 | 4395 | 4395 | 0 |
| 480 | 20240909 | 104300 | 1056325340 | 4395 | 4395 | 4395 | 4395 | 93 |
| 481 | 20240909 | 104200 | 1055916605 | 4400 | 4400 | 4400 | 4400 | 0 |
| 482 | 20240909 | 104100 | 1055916605 | 4400 | 4400 | 4400 | 4400 | 226 |
| 483 | 20240909 | 104000 | 1054922205 | 4395 | 4400 | 4400 | 4395 | 83 |
| 484 | 20240909 | 103900 | 1054557025 | 4400 | 4400 | 4400 | 4400 | 325 |
| 485 | 20240909 | 103800 | 1053127025 | 4400 | 4405 | 4405 | 4400 | 2000 |
| 486 | 20240909 | 103700 | 1044325355 | 4405 | 4405 | 4405 | 4405 | 0 |
| 487 | 20240909 | 103600 | 1044325355 | 4405 | 4405 | 4405 | 4405 | 0 |
| 488 | 20240909 | 103500 | 1044325355 | 4405 | 4420 | 4420 | 4405 | 1898 |
| 489 | 20240909 | 103400 | 1035951955 | 4420 | 4425 | 4425 | 4420 | 1373 |
| 490 | 20240909 | 103300 | 1029883245 | 4435 | 4435 | 4435 | 4435 | 50 |
| 491 | 20240909 | 103200 | 1029661495 | 4435 | 4435 | 4435 | 4435 | 0 |
| 492 | 20240909 | 103100 | 1029661495 | 4435 | 4420 | 4435 | 4420 | 10 |
| 493 | 20240909 | 103000 | 1029617160 | 4420 | 4420 | 4420 | 4420 | 0 |
| 494 | 20240909 | 102900 | 1029617160 | 4420 | 4420 | 4420 | 4420 | 500 |
| 495 | 20240909 | 102800 | 1027407160 | 4420 | 4420 | 4420 | 4420 | 0 |
| 496 | 20240909 | 102700 | 1027407160 | 4420 | 4420 | 4420 | 4420 | 0 |
| 497 | 20240909 | 102600 | 1027407160 | 4420 | 4420 | 4420 | 4420 | 0 |
| 498 | 20240909 | 102500 | 1027407160 | 4420 | 4420 | 4420 | 4420 | 7 |
| 499 | 20240909 | 102400 | 1027376220 | 4420 | 4415 | 4420 | 4415 | 864 |
| 500 | 20240909 | 102300 | 1023561285 | 4415 | 4435 | 4435 | 4415 | 250 |
| 501 | 20240909 | 102200 | 1022457515 | 4420 | 4420 | 4420 | 4420 | 73 |
| 502 | 20240909 | 102100 | 1022134855 | 4420 | 4415 | 4420 | 4415 | 556 |
| 503 | 20240909 | 102000 | 1019678350 | 4420 | 4425 | 4425 | 4420 | 563 |
| 504 | 20240909 | 101900 | 1017189575 | 4425 | 4430 | 4440 | 4425 | 753 |
| 505 | 20240909 | 101800 | 1013854585 | 4440 | 4440 | 4440 | 4440 | 5 |
| 506 | 20240909 | 101700 | 1013832385 | 4440 | 4440 | 4440 | 4440 | 352 |
| 507 | 20240909 | 101600 | 1012269505 | 4440 | 4440 | 4440 | 4440 | 150 |
| 508 | 20240909 | 101500 | 1011603505 | 4440 | 4440 | 4440 | 4440 | 57 |
| 509 | 20240909 | 101400 | 1011350425 | 4440 | 4440 | 4440 | 4440 | 2 |
| 510 | 20240909 | 101300 | 1011341545 | 4430 | 4430 | 4430 | 4430 | 0 |
| 511 | 20240909 | 101200 | 1011341545 | 4430 | 4445 | 4445 | 4430 | 1004 |
| 512 | 20240909 | 101100 | 1006889185 | 4430 | 4440 | 4445 | 4430 | 249 |
| 513 | 20240909 | 101000 | 1005782950 | 4440 | 4440 | 4440 | 4440 | 1423 |
| 514 | 20240909 | 100900 | 999464830 | 4440 | 4430 | 4440 | 4430 | 78 |
| 515 | 20240909 | 100800 | 999118730 | 4430 | 4440 | 4440 | 4430 | 495 |
| 516 | 20240909 | 100700 | 996924980 | 4440 | 4435 | 4440 | 4435 | 4300 |
| 517 | 20240909 | 100600 | 977833985 | 4430 | 4425 | 4435 | 4425 | 832 |
| 518 | 20240909 | 100500 | 974147600 | 4420 | 4380 | 4420 | 4380 | 1363 |
| 519 | 20240909 | 100400 | 968141645 | 4380 | 4405 | 4405 | 4380 | 122 |
| 520 | 20240909 | 100300 | 967607240 | 4405 | 4405 | 4405 | 4405 | 1 |
| 521 | 20240909 | 100200 | 967602835 | 4405 | 4370 | 4405 | 4370 | 873 |
| 522 | 20240909 | 100100 | 963772795 | 4370 | 4375 | 4375 | 4370 | 871 |
| 523 | 20240909 | 100000 | 959964170 | 4395 | 4400 | 4405 | 4370 | 174 |
| 524 | 20240909 | 095900 | 959198440 | 4400 | 4375 | 4400 | 4370 | 511 |
| 525 | 20240909 | 095800 | 956956075 | 4375 | 4395 | 4395 | 4375 | 78 |
| 526 | 20240909 | 095700 | 956614785 | 4395 | 4395 | 4395 | 4395 | 1920 |
| 527 | 20240909 | 095600 | 948176385 | 4395 | 4370 | 4395 | 4370 | 531 |
| 528 | 20240909 | 095500 | 945843495 | 4395 | 4395 | 4395 | 4395 | 0 |
| 529 | 20240909 | 095400 | 945843495 | 4395 | 4390 | 4395 | 4390 | 84 |
| 530 | 20240909 | 095300 | 945474525 | 4380 | 4380 | 4380 | 4380 | 331 |
| 531 | 20240909 | 095200 | 944024745 | 4380 | 4380 | 4380 | 4380 | 501 |
| 532 | 20240909 | 095100 | 941830365 | 4380 | 4360 | 4380 | 4350 | 4278 |
| 533 | 20240909 | 095000 | 923201115 | 4360 | 4395 | 4395 | 4360 | 743 |
| 534 | 20240909 | 094900 | 919957710 | 4395 | 4395 | 4395 | 4395 | 0 |
| 535 | 20240909 | 094800 | 919957710 | 4395 | 4395 | 4395 | 4375 | 243 |
| 536 | 20240909 | 094700 | 918894495 | 4375 | 4375 | 4375 | 4375 | 12 |
| 537 | 20240909 | 094600 | 918841995 | 4375 | 4390 | 4390 | 4375 | 449 |
| 538 | 20240909 | 094500 | 916871410 | 4380 | 4400 | 4400 | 4375 | 8641 |
| 539 | 20240909 | 094400 | 878952240 | 4400 | 4425 | 4430 | 4400 | 5932 |
| 540 | 20240909 | 094300 | 852808785 | 4415 | 4425 | 4425 | 4415 | 208 |
| 541 | 20240909 | 094200 | 851890135 | 4420 | 4425 | 4425 | 4420 | 107 |
| 542 | 20240909 | 094100 | 851417160 | 4425 | 4430 | 4430 | 4420 | 35 |
| 543 | 20240909 | 094000 | 851262310 | 4430 | 4415 | 4430 | 4410 | 1359 |
| 544 | 20240909 | 093900 | 845262300 | 4415 | 4420 | 4425 | 4415 | 1253 |
| 545 | 20240909 | 093800 | 839727900 | 4420 | 4425 | 4430 | 4420 | 1096 |
| 546 | 20240909 | 093700 | 834877900 | 4430 | 4430 | 4430 | 4430 | 1661 |
| 547 | 20240909 | 093600 | 827519670 | 4435 | 4430 | 4435 | 4430 | 122 |
| 548 | 20240909 | 093500 | 826978715 | 4435 | 4435 | 4435 | 4430 | 1347 |
| 549 | 20240909 | 093400 | 821011090 | 4435 | 4450 | 4450 | 4435 | 201 |
| 550 | 20240909 | 093300 | 820119640 | 4450 | 4450 | 4450 | 4450 | 3 |
| 551 | 20240909 | 093200 | 820106290 | 4450 | 4450 | 4450 | 4450 | 0 |
| 552 | 20240909 | 093100 | 820106290 | 4450 | 4450 | 4450 | 4450 | 13 |
| 553 | 20240909 | 093000 | 820048440 | 4430 | 4445 | 4450 | 4430 | 243 |
| 554 | 20240909 | 092900 | 818971815 | 4450 | 4450 | 4450 | 4450 | 0 |
| 555 | 20240909 | 092800 | 818971815 | 4450 | 4455 | 4455 | 4440 | 1051 |
| 556 | 20240909 | 092700 | 814305125 | 4455 | 4440 | 4455 | 4440 | 821 |
| 557 | 20240909 | 092600 | 810658140 | 4445 | 4430 | 4445 | 4430 | 1509 |
| 558 | 20240909 | 092500 | 803957615 | 4430 | 4440 | 4445 | 4430 | 1714 |
| 559 | 20240909 | 092400 | 796354625 | 4440 | 4460 | 4460 | 4440 | 1143 |
| 560 | 20240909 | 092300 | 791275910 | 4460 | 4445 | 4460 | 4440 | 2540 |
| 561 | 20240909 | 092200 | 779965225 | 4445 | 4440 | 4455 | 4440 | 124 |
| 562 | 20240909 | 092100 | 779413685 | 4450 | 4470 | 4470 | 4450 | 1137 |
| 563 | 20240909 | 092000 | 774342615 | 4470 | 4435 | 4470 | 4435 | 8419 |
| 564 | 20240909 | 091900 | 736774470 | 4440 | 4435 | 4440 | 4430 | 894 |
| 565 | 20240909 | 091800 | 732813090 | 4435 | 4450 | 4450 | 4420 | 3457 |
| 566 | 20240909 | 091700 | 717489860 | 4450 | 4440 | 4455 | 4420 | 5710 |
| 567 | 20240909 | 091600 | 692184350 | 4440 | 4440 | 4460 | 4440 | 1703 |
| 568 | 20240909 | 091500 | 684603265 | 4465 | 4465 | 4470 | 4435 | 2545 |
| 569 | 20240909 | 091400 | 673245035 | 4460 | 4440 | 4460 | 4420 | 1538 |
| 570 | 20240909 | 091300 | 666405005 | 4425 | 4430 | 4440 | 4425 | 4580 |
| 571 | 20240909 | 091200 | 646117015 | 4430 | 4430 | 4430 | 4420 | 4582 |
| 572 | 20240909 | 091100 | 625824475 | 4430 | 4480 | 4480 | 4430 | 4757 |
| 573 | 20240909 | 091000 | 604615370 | 4485 | 4420 | 4485 | 4420 | 25435 |
| 574 | 20240909 | 090900 | 491154635 | 4400 | 4430 | 4435 | 4395 | 7446 |
| 575 | 20240909 | 090800 | 458220345 | 4420 | 4420 | 4430 | 4390 | 10524 |
| 576 | 20240909 | 090700 | 411782925 | 4420 | 4365 | 4420 | 4365 | 14557 |
| 577 | 20240909 | 090600 | 347761605 | 4365 | 4370 | 4370 | 4350 | 1279 |
| 578 | 20240909 | 090500 | 342197095 | 4390 | 4345 | 4390 | 4325 | 4830 |
| 579 | 20240909 | 090400 | 321147235 | 4360 | 4365 | 4370 | 4340 | 3063 |
| 580 | 20240909 | 090300 | 307822695 | 4355 | 4325 | 4360 | 4305 | 3489 |
| 581 | 20240909 | 090200 | 292680965 | 4325 | 4415 | 4425 | 4305 | 25365 |
| 582 | 20240909 | 090100 | 182346510 | 4400 | 4295 | 4430 | 4295 | 18979 |
| 583 | 20240909 | 090000 | 99568575 | 4285 | 4255 | 4285 | 4215 | 23392 |