31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240909 | 193100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 3 | 20240909 | 193000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 4 | 20240909 | 192900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 5 | 20240909 | 192800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 6 | 20240909 | 192700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 7 | 20240909 | 192600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 8 | 20240909 | 192500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 9 | 20240909 | 192400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 10 | 20240909 | 192300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 11 | 20240909 | 192200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 12 | 20240909 | 192100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 13 | 20240909 | 192000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 14 | 20240909 | 191900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 15 | 20240909 | 191800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 16 | 20240909 | 191700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 17 | 20240909 | 191600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 18 | 20240909 | 191500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 19 | 20240909 | 191400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 20 | 20240909 | 191300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 21 | 20240909 | 191200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 22 | 20240909 | 191100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 23 | 20240909 | 191000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 24 | 20240909 | 190900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 25 | 20240909 | 190800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 26 | 20240909 | 190700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 27 | 20240909 | 190600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 28 | 20240909 | 190500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 29 | 20240909 | 190400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 30 | 20240909 | 190300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 31 | 20240909 | 190200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 32 | 20240909 | 190100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 33 | 20240909 | 190000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 34 | 20240909 | 185900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 35 | 20240909 | 185800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 36 | 20240909 | 185700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 37 | 20240909 | 185600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 38 | 20240909 | 185500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 39 | 20240909 | 185400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 40 | 20240909 | 185300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 41 | 20240909 | 185200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 42 | 20240909 | 185100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 43 | 20240909 | 185000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 44 | 20240909 | 184900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 45 | 20240909 | 184800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 46 | 20240909 | 184700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 47 | 20240909 | 184600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 48 | 20240909 | 184500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 49 | 20240909 | 184400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 50 | 20240909 | 184300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 51 | 20240909 | 184200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 52 | 20240909 | 184100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 53 | 20240909 | 184000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 54 | 20240909 | 183900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 55 | 20240909 | 183800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 56 | 20240909 | 183700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 57 | 20240909 | 183600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 58 | 20240909 | 183500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 59 | 20240909 | 183400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 60 | 20240909 | 183300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 61 | 20240909 | 183200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 62 | 20240909 | 183100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 63 | 20240909 | 183000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 64 | 20240909 | 182900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 65 | 20240909 | 182800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 66 | 20240909 | 182700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 67 | 20240909 | 182600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 68 | 20240909 | 182500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 69 | 20240909 | 182400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 70 | 20240909 | 182300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 71 | 20240909 | 182200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 72 | 20240909 | 182100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 73 | 20240909 | 182000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 74 | 20240909 | 181900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 75 | 20240909 | 181800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 76 | 20240909 | 181700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 77 | 20240909 | 181600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 78 | 20240909 | 181500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 79 | 20240909 | 181400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 80 | 20240909 | 181300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 81 | 20240909 | 181200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 82 | 20240909 | 181100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 83 | 20240909 | 181000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 84 | 20240909 | 180900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 85 | 20240909 | 180800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 86 | 20240909 | 180700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 87 | 20240909 | 180600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 88 | 20240909 | 180500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 89 | 20240909 | 180400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 90 | 20240909 | 180300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 91 | 20240909 | 180200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 92 | 20240909 | 180100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 93 | 20240909 | 180000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 94 | 20240909 | 175900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 95 | 20240909 | 175800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 96 | 20240909 | 175700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 97 | 20240909 | 175600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 98 | 20240909 | 175500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 99 | 20240909 | 175400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 100 | 20240909 | 175300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 101 | 20240909 | 175200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 102 | 20240909 | 175100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 103 | 20240909 | 175000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 104 | 20240909 | 174900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 105 | 20240909 | 174800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 106 | 20240909 | 174700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 107 | 20240909 | 174600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 108 | 20240909 | 174500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 109 | 20240909 | 174400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 110 | 20240909 | 174300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 111 | 20240909 | 174200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 112 | 20240909 | 174100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 113 | 20240909 | 174000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 114 | 20240909 | 173900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 115 | 20240909 | 173800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 116 | 20240909 | 173700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 117 | 20240909 | 173600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 118 | 20240909 | 173500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 119 | 20240909 | 173400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 120 | 20240909 | 173300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 121 | 20240909 | 173200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 122 | 20240909 | 173100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 123 | 20240909 | 173000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 124 | 20240909 | 172900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 125 | 20240909 | 172800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 126 | 20240909 | 172700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 127 | 20240909 | 172600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 128 | 20240909 | 172500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 129 | 20240909 | 172400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 130 | 20240909 | 172300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 131 | 20240909 | 172200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 132 | 20240909 | 172100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 133 | 20240909 | 172000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 134 | 20240909 | 171900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 135 | 20240909 | 171800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 136 | 20240909 | 171700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 137 | 20240909 | 171600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 138 | 20240909 | 171500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 139 | 20240909 | 171400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 140 | 20240909 | 171300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 141 | 20240909 | 171200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 142 | 20240909 | 171100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 143 | 20240909 | 171000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 144 | 20240909 | 170900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 145 | 20240909 | 170800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 146 | 20240909 | 170700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 147 | 20240909 | 170600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 148 | 20240909 | 170500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 149 | 20240909 | 170400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 150 | 20240909 | 170300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 151 | 20240909 | 170200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 152 | 20240909 | 170100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 153 | 20240909 | 170000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 154 | 20240909 | 165900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 155 | 20240909 | 165800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 156 | 20240909 | 165700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 157 | 20240909 | 165600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 158 | 20240909 | 165500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 159 | 20240909 | 165400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 160 | 20240909 | 165300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 161 | 20240909 | 165200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 162 | 20240909 | 165100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 163 | 20240909 | 165000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 164 | 20240909 | 164900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 165 | 20240909 | 164800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 166 | 20240909 | 164700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 167 | 20240909 | 164600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 168 | 20240909 | 164500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 169 | 20240909 | 164400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 170 | 20240909 | 164300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 171 | 20240909 | 164200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 172 | 20240909 | 164100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 173 | 20240909 | 164000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 174 | 20240909 | 163900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 175 | 20240909 | 163800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 176 | 20240909 | 163700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 177 | 20240909 | 163600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 178 | 20240909 | 163500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 179 | 20240909 | 163400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 180 | 20240909 | 163300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 181 | 20240909 | 163200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 182 | 20240909 | 163100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 183 | 20240909 | 163000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 184 | 20240909 | 162900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 185 | 20240909 | 162800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 186 | 20240909 | 162700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 187 | 20240909 | 162600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 188 | 20240909 | 162500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 189 | 20240909 | 162400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 190 | 20240909 | 162300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 191 | 20240909 | 162200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 192 | 20240909 | 162100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 193 | 20240909 | 162000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 194 | 20240909 | 161900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 195 | 20240909 | 161800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 196 | 20240909 | 161700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 197 | 20240909 | 161600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 198 | 20240909 | 161500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 199 | 20240909 | 161400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 200 | 20240909 | 161300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 201 | 20240909 | 161200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 202 | 20240909 | 161100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 203 | 20240909 | 161000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 204 | 20240909 | 160900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 205 | 20240909 | 160800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 206 | 20240909 | 160700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 207 | 20240909 | 160600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 208 | 20240909 | 160500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 209 | 20240909 | 160400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 210 | 20240909 | 160300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 211 | 20240909 | 160200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 212 | 20240909 | 160100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 213 | 20240909 | 160000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 214 | 20240909 | 155900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 215 | 20240909 | 155800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 216 | 20240909 | 155700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 217 | 20240909 | 155600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 218 | 20240909 | 155500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 219 | 20240909 | 155400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 220 | 20240909 | 155300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 221 | 20240909 | 155200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 222 | 20240909 | 155100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 223 | 20240909 | 155000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 224 | 20240909 | 154900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 225 | 20240909 | 154800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 226 | 20240909 | 154700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 227 | 20240909 | 154600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 228 | 20240909 | 154500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 229 | 20240909 | 154400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 230 | 20240909 | 154300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 231 | 20240909 | 154200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 232 | 20240909 | 154100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 233 | 20240909 | 154000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 234 | 20240909 | 153900 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 235 | 20240909 | 153800 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 236 | 20240909 | 153700 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 237 | 20240909 | 153600 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 238 | 20240909 | 153500 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 239 | 20240909 | 153400 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 240 | 20240909 | 153300 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 241 | 20240909 | 153200 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 0 |
| 242 | 20240909 | 153100 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 243 | 20240909 | 153000 | 2205213890 | 3515 | 3515 | 3515 | 3515 | 6213 |
| 244 | 20240909 | 152900 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 245 | 20240909 | 152800 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 246 | 20240909 | 152700 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 247 | 20240909 | 152600 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 248 | 20240909 | 152500 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 249 | 20240909 | 152400 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 250 | 20240909 | 152300 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 251 | 20240909 | 152200 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 252 | 20240909 | 152100 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 253 | 20240909 | 152000 | 2183375195 | 3525 | 3525 | 3525 | 3525 | 0 |
| 254 | 20240909 | 151900 | 2183375195 | 3525 | 3515 | 3530 | 3515 | 2856 |
| 255 | 20240909 | 151800 | 2173319540 | 3520 | 3525 | 3525 | 3520 | 6678 |
| 256 | 20240909 | 151700 | 2149784025 | 3525 | 3520 | 3530 | 3520 | 16725 |
| 257 | 20240909 | 151600 | 2090825085 | 3520 | 3530 | 3530 | 3520 | 2519 |
| 258 | 20240909 | 151500 | 2081940965 | 3525 | 3520 | 3525 | 3520 | 1309 |
| 259 | 20240909 | 151400 | 2077326840 | 3520 | 3525 | 3525 | 3520 | 1045 |
| 260 | 20240909 | 151300 | 2073644450 | 3525 | 3520 | 3525 | 3520 | 3911 |
| 261 | 20240909 | 151200 | 2059858675 | 3525 | 3525 | 3525 | 3520 | 860 |
| 262 | 20240909 | 151100 | 2056829675 | 3525 | 3520 | 3525 | 3520 | 135 |
| 263 | 20240909 | 151000 | 2056354470 | 3520 | 3515 | 3525 | 3515 | 8771 |
| 264 | 20240909 | 150900 | 2025491000 | 3515 | 3515 | 3520 | 3510 | 774 |
| 265 | 20240909 | 150800 | 2022773430 | 3520 | 3515 | 3520 | 3515 | 2394 |
| 266 | 20240909 | 150700 | 2014356020 | 3520 | 3515 | 3520 | 3515 | 4572 |
| 267 | 20240909 | 150600 | 1998276080 | 3515 | 3515 | 3520 | 3510 | 1252 |
| 268 | 20240909 | 150500 | 1993876555 | 3515 | 3510 | 3520 | 3510 | 1730 |
| 269 | 20240909 | 150400 | 1987795740 | 3515 | 3515 | 3515 | 3515 | 1137 |
| 270 | 20240909 | 150300 | 1983799185 | 3520 | 3520 | 3520 | 3515 | 3338 |
| 271 | 20240909 | 150200 | 1972049450 | 3520 | 3525 | 3525 | 3520 | 1134 |
| 272 | 20240909 | 150100 | 1968056230 | 3530 | 3520 | 3530 | 3520 | 931 |
| 273 | 20240909 | 150000 | 1964778080 | 3520 | 3530 | 3530 | 3520 | 231 |
| 274 | 20240909 | 145900 | 1963963335 | 3530 | 3505 | 3535 | 3505 | 19009 |
| 275 | 20240909 | 145800 | 1897063680 | 3505 | 3505 | 3505 | 3505 | 573 |
| 276 | 20240909 | 145700 | 1895055315 | 3510 | 3510 | 3510 | 3510 | 11 |
| 277 | 20240909 | 145600 | 1895016705 | 3505 | 3510 | 3510 | 3505 | 32 |
| 278 | 20240909 | 145500 | 1894904525 | 3510 | 3510 | 3510 | 3510 | 453 |
| 279 | 20240909 | 145400 | 1893314495 | 3510 | 3505 | 3510 | 3505 | 656 |
| 280 | 20240909 | 145300 | 1891015070 | 3505 | 3505 | 3510 | 3505 | 4682 |
| 281 | 20240909 | 145200 | 1874602160 | 3505 | 3505 | 3505 | 3495 | 1384 |
| 282 | 20240909 | 145100 | 1869759895 | 3505 | 3515 | 3515 | 3505 | 245 |
| 283 | 20240909 | 145000 | 1868899980 | 3510 | 3515 | 3515 | 3510 | 199 |
| 284 | 20240909 | 144900 | 1868201485 | 3510 | 3500 | 3510 | 3500 | 882 |
| 285 | 20240909 | 144800 | 1865110685 | 3500 | 3505 | 3510 | 3500 | 635 |
| 286 | 20240909 | 144700 | 1862882065 | 3505 | 3515 | 3515 | 3505 | 820 |
| 287 | 20240909 | 144600 | 1860004315 | 3515 | 3515 | 3515 | 3515 | 1002 |
| 288 | 20240909 | 144500 | 1856482285 | 3515 | 3505 | 3520 | 3505 | 4192 |
| 289 | 20240909 | 144400 | 1841744935 | 3505 | 3510 | 3510 | 3505 | 12 |
| 290 | 20240909 | 144300 | 1841702865 | 3510 | 3505 | 3510 | 3505 | 114 |
| 291 | 20240909 | 144200 | 1841303230 | 3505 | 3505 | 3505 | 3505 | 1751 |
| 292 | 20240909 | 144100 | 1835165975 | 3515 | 3510 | 3515 | 3510 | 534 |
| 293 | 20240909 | 144000 | 1833291550 | 3515 | 3510 | 3515 | 3510 | 2510 |
| 294 | 20240909 | 143900 | 1824481445 | 3510 | 3505 | 3510 | 3505 | 1547 |
| 295 | 20240909 | 143800 | 1819059175 | 3505 | 3505 | 3505 | 3505 | 700 |
| 296 | 20240909 | 143700 | 1816605675 | 3505 | 3510 | 3510 | 3505 | 799 |
| 297 | 20240909 | 143600 | 1813802640 | 3505 | 3510 | 3510 | 3490 | 1982 |
| 298 | 20240909 | 143500 | 1806854190 | 3510 | 3495 | 3510 | 3495 | 4421 |
| 299 | 20240909 | 143400 | 1791357345 | 3500 | 3500 | 3500 | 3495 | 2428 |
| 300 | 20240909 | 143300 | 1782860955 | 3500 | 3500 | 3505 | 3500 | 931 |
| 301 | 20240909 | 143200 | 1779602440 | 3505 | 3505 | 3505 | 3505 | 145 |
| 302 | 20240909 | 143100 | 1779094215 | 3505 | 3505 | 3505 | 3505 | 150 |
| 303 | 20240909 | 143000 | 1778568465 | 3505 | 3505 | 3505 | 3505 | 14 |
| 304 | 20240909 | 142900 | 1778519395 | 3505 | 3510 | 3510 | 3505 | 996 |
| 305 | 20240909 | 142800 | 1775028410 | 3510 | 3505 | 3510 | 3505 | 670 |
| 306 | 20240909 | 142700 | 1772678155 | 3505 | 3505 | 3505 | 3500 | 122 |
| 307 | 20240909 | 142600 | 1772251050 | 3505 | 3510 | 3510 | 3505 | 3163 |
| 308 | 20240909 | 142500 | 1761164635 | 3510 | 3510 | 3510 | 3510 | 6420 |
| 309 | 20240909 | 142400 | 1738630435 | 3510 | 3510 | 3510 | 3510 | 118 |
| 310 | 20240909 | 142300 | 1738216255 | 3515 | 3510 | 3515 | 3510 | 306 |
| 311 | 20240909 | 142200 | 1737141345 | 3515 | 3505 | 3515 | 3505 | 9477 |
| 312 | 20240909 | 142100 | 1703876220 | 3505 | 3500 | 3505 | 3500 | 4021 |
| 313 | 20240909 | 142000 | 1689790400 | 3495 | 3505 | 3505 | 3495 | 3108 |
| 314 | 20240909 | 141900 | 1678927930 | 3505 | 3495 | 3505 | 3495 | 10624 |
| 315 | 20240909 | 141800 | 1641771650 | 3495 | 3500 | 3500 | 3495 | 306 |
| 316 | 20240909 | 141700 | 1640701650 | 3500 | 3500 | 3500 | 3500 | 1814 |
| 317 | 20240909 | 141600 | 1634352650 | 3500 | 3500 | 3500 | 3500 | 933 |
| 318 | 20240909 | 141500 | 1631087150 | 3500 | 3500 | 3500 | 3500 | 652 |
| 319 | 20240909 | 141400 | 1628805150 | 3500 | 3500 | 3505 | 3500 | 2390 |
| 320 | 20240909 | 141300 | 1620439045 | 3500 | 3500 | 3500 | 3500 | 1 |
| 321 | 20240909 | 141200 | 1620435545 | 3500 | 3495 | 3500 | 3495 | 287 |
| 322 | 20240909 | 141100 | 1619431050 | 3495 | 3495 | 3495 | 3495 | 1417 |
| 323 | 20240909 | 141000 | 1614478635 | 3495 | 3495 | 3495 | 3485 | 2082 |
| 324 | 20240909 | 140900 | 1607206085 | 3495 | 3495 | 3495 | 3495 | 1209 |
| 325 | 20240909 | 140800 | 1602980630 | 3495 | 3495 | 3495 | 3495 | 50 |
| 326 | 20240909 | 140700 | 1602805880 | 3490 | 3490 | 3490 | 3490 | 4 |
| 327 | 20240909 | 140600 | 1602791920 | 3485 | 3490 | 3490 | 3485 | 1070 |
| 328 | 20240909 | 140500 | 1599059485 | 3490 | 3495 | 3495 | 3490 | 297 |
| 329 | 20240909 | 140400 | 1598021515 | 3495 | 3495 | 3495 | 3495 | 3 |
| 330 | 20240909 | 140300 | 1598011030 | 3495 | 3495 | 3500 | 3495 | 103 |
| 331 | 20240909 | 140200 | 1597651025 | 3495 | 3500 | 3500 | 3495 | 55 |
| 332 | 20240909 | 140100 | 1597458775 | 3500 | 3500 | 3500 | 3500 | 116 |
| 333 | 20240909 | 140000 | 1597052775 | 3500 | 3495 | 3500 | 3495 | 117 |
| 334 | 20240909 | 135900 | 1596643830 | 3500 | 3500 | 3500 | 3495 | 75 |
| 335 | 20240909 | 135800 | 1596381645 | 3500 | 3495 | 3500 | 3495 | 318 |
| 336 | 20240909 | 135700 | 1595270095 | 3495 | 3500 | 3500 | 3495 | 129 |
| 337 | 20240909 | 135600 | 1594819040 | 3500 | 3505 | 3505 | 3500 | 4 |
| 338 | 20240909 | 135500 | 1594805030 | 3500 | 3505 | 3505 | 3500 | 99 |
| 339 | 20240909 | 135400 | 1594458040 | 3500 | 3500 | 3500 | 3500 | 1 |
| 340 | 20240909 | 135300 | 1594454540 | 3505 | 3505 | 3505 | 3505 | 6 |
| 341 | 20240909 | 135200 | 1594433510 | 3505 | 3505 | 3505 | 3500 | 2219 |
| 342 | 20240909 | 135100 | 1586657415 | 3505 | 3510 | 3510 | 3505 | 1072 |
| 343 | 20240909 | 135000 | 1582900025 | 3505 | 3500 | 3505 | 3500 | 1034 |
| 344 | 20240909 | 134900 | 1579278075 | 3500 | 3500 | 3500 | 3500 | 565 |
| 345 | 20240909 | 134800 | 1577300575 | 3500 | 3495 | 3500 | 3495 | 35 |
| 346 | 20240909 | 134700 | 1577178085 | 3500 | 3500 | 3500 | 3500 | 201 |
| 347 | 20240909 | 134600 | 1576474585 | 3500 | 3505 | 3505 | 3500 | 1409 |
| 348 | 20240909 | 134500 | 1571542995 | 3505 | 3505 | 3505 | 3505 | 2220 |
| 349 | 20240909 | 134400 | 1563761895 | 3500 | 3505 | 3505 | 3500 | 1713 |
| 350 | 20240909 | 134300 | 1557762840 | 3505 | 3495 | 3505 | 3495 | 3611 |
| 351 | 20240909 | 134200 | 1545124335 | 3490 | 3490 | 3495 | 3490 | 9 |
| 352 | 20240909 | 134100 | 1545092915 | 3495 | 3495 | 3495 | 3485 | 3173 |
| 353 | 20240909 | 134000 | 1534012040 | 3495 | 3500 | 3500 | 3495 | 569 |
| 354 | 20240909 | 133900 | 1532022070 | 3500 | 3505 | 3505 | 3495 | 846 |
| 355 | 20240909 | 133800 | 1529060820 | 3500 | 3500 | 3500 | 3500 | 449 |
| 356 | 20240909 | 133700 | 1527489320 | 3505 | 3500 | 3505 | 3500 | 460 |
| 357 | 20240909 | 133600 | 1525879280 | 3500 | 3500 | 3505 | 3500 | 417 |
| 358 | 20240909 | 133500 | 1524419770 | 3500 | 3500 | 3500 | 3495 | 1615 |
| 359 | 20240909 | 133400 | 1518773345 | 3500 | 3500 | 3505 | 3500 | 1439 |
| 360 | 20240909 | 133300 | 1513736285 | 3505 | 3490 | 3505 | 3490 | 14448 |
| 361 | 20240909 | 133200 | 1463169320 | 3490 | 3490 | 3490 | 3490 | 83 |
| 362 | 20240909 | 133100 | 1462879650 | 3495 | 3490 | 3495 | 3490 | 402 |
| 363 | 20240909 | 133000 | 1461476665 | 3490 | 3490 | 3495 | 3490 | 249 |
| 364 | 20240909 | 132900 | 1460607590 | 3490 | 3495 | 3495 | 3490 | 2458 |
| 365 | 20240909 | 132800 | 1452026390 | 3495 | 3490 | 3495 | 3485 | 3229 |
| 366 | 20240909 | 132700 | 1440751385 | 3485 | 3485 | 3485 | 3485 | 250 |
| 367 | 20240909 | 132600 | 1439880135 | 3495 | 3485 | 3495 | 3485 | 306 |
| 368 | 20240909 | 132500 | 1438812060 | 3490 | 3490 | 3490 | 3490 | 1174 |
| 369 | 20240909 | 132400 | 1434714800 | 3490 | 3495 | 3495 | 3490 | 2009 |
| 370 | 20240909 | 132300 | 1427700825 | 3490 | 3490 | 3490 | 3485 | 5472 |
| 371 | 20240909 | 132200 | 1408604060 | 3485 | 3480 | 3485 | 3480 | 2975 |
| 372 | 20240909 | 132100 | 1398239345 | 3480 | 3485 | 3485 | 3480 | 186 |
| 373 | 20240909 | 132000 | 1397592060 | 3485 | 3480 | 3485 | 3480 | 1354 |
| 374 | 20240909 | 131900 | 1392874310 | 3480 | 3480 | 3480 | 3480 | 12 |
| 375 | 20240909 | 131800 | 1392832550 | 3480 | 3475 | 3480 | 3475 | 62 |
| 376 | 20240909 | 131700 | 1392616800 | 3480 | 3475 | 3480 | 3465 | 6342 |
| 377 | 20240909 | 131600 | 1370632915 | 3480 | 3480 | 3480 | 3480 | 2 |
| 378 | 20240909 | 131500 | 1370625955 | 3485 | 3480 | 3485 | 3480 | 6 |
| 379 | 20240909 | 131400 | 1370605055 | 3480 | 3480 | 3485 | 3480 | 433 |
| 380 | 20240909 | 131300 | 1369098190 | 3485 | 3485 | 3485 | 3485 | 1 |
| 381 | 20240909 | 131200 | 1369094705 | 3485 | 3485 | 3485 | 3485 | 0 |
| 382 | 20240909 | 131100 | 1369094705 | 3485 | 3480 | 3485 | 3480 | 2006 |
| 383 | 20240909 | 131000 | 1362113820 | 3480 | 3475 | 3480 | 3475 | 963 |
| 384 | 20240909 | 130900 | 1358763080 | 3480 | 3480 | 3480 | 3480 | 0 |
| 385 | 20240909 | 130800 | 1358763080 | 3480 | 3480 | 3480 | 3480 | 777 |
| 386 | 20240909 | 130700 | 1356059120 | 3480 | 3475 | 3480 | 3475 | 644 |
| 387 | 20240909 | 130600 | 1353818090 | 3480 | 3475 | 3480 | 3475 | 214 |
| 388 | 20240909 | 130500 | 1353074190 | 3480 | 3475 | 3480 | 3475 | 686 |
| 389 | 20240909 | 130400 | 1350690330 | 3475 | 3470 | 3475 | 3465 | 1858 |
| 390 | 20240909 | 130300 | 1344236670 | 3475 | 3475 | 3475 | 3475 | 1000 |
| 391 | 20240909 | 130200 | 1340761670 | 3475 | 3475 | 3475 | 3470 | 204 |
| 392 | 20240909 | 130100 | 1340052870 | 3475 | 3475 | 3475 | 3475 | 14 |
| 393 | 20240909 | 130000 | 1340004220 | 3475 | 3475 | 3475 | 3475 | 10 |
| 394 | 20240909 | 125900 | 1339969470 | 3475 | 3475 | 3475 | 3475 | 15 |
| 395 | 20240909 | 125800 | 1339917345 | 3475 | 3475 | 3475 | 3470 | 22 |
| 396 | 20240909 | 125700 | 1339840945 | 3475 | 3475 | 3475 | 3475 | 81 |
| 397 | 20240909 | 125600 | 1339559470 | 3475 | 3480 | 3480 | 3475 | 1200 |
| 398 | 20240909 | 125500 | 1335384470 | 3480 | 3480 | 3485 | 3480 | 2070 |
| 399 | 20240909 | 125400 | 1328180865 | 3485 | 3480 | 3485 | 3470 | 5977 |
| 400 | 20240909 | 125300 | 1307438620 | 3485 | 3480 | 3485 | 3480 | 4 |
| 401 | 20240909 | 125200 | 1307424690 | 3470 | 3480 | 3480 | 3470 | 2206 |
| 402 | 20240909 | 125100 | 1299765460 | 3480 | 3480 | 3480 | 3480 | 173 |
| 403 | 20240909 | 125000 | 1299163420 | 3485 | 3485 | 3485 | 3480 | 502 |
| 404 | 20240909 | 124900 | 1297413960 | 3485 | 3480 | 3485 | 3480 | 2230 |
| 405 | 20240909 | 124800 | 1289648560 | 3485 | 3485 | 3485 | 3480 | 3345 |
| 406 | 20240909 | 124700 | 1277996935 | 3475 | 3480 | 3480 | 3475 | 743 |
| 407 | 20240909 | 124600 | 1275414010 | 3480 | 3480 | 3480 | 3480 | 1008 |
| 408 | 20240909 | 124500 | 1271906170 | 3480 | 3480 | 3480 | 3480 | 10 |
| 409 | 20240909 | 124400 | 1271871370 | 3485 | 3480 | 3485 | 3480 | 6 |
| 410 | 20240909 | 124300 | 1271850475 | 3480 | 3480 | 3480 | 3480 | 1005 |
| 411 | 20240909 | 124200 | 1268353075 | 3480 | 3475 | 3480 | 3475 | 11 |
| 412 | 20240909 | 124100 | 1268314845 | 3480 | 3480 | 3480 | 3480 | 438 |
| 413 | 20240909 | 124000 | 1266790605 | 3480 | 3485 | 3485 | 3480 | 1031 |
| 414 | 20240909 | 123900 | 1263202475 | 3480 | 3480 | 3485 | 3475 | 567 |
| 415 | 20240909 | 123800 | 1261230985 | 3480 | 3480 | 3485 | 3480 | 2084 |
| 416 | 20240909 | 123700 | 1253978615 | 3485 | 3480 | 3485 | 3480 | 516 |
| 417 | 20240909 | 123600 | 1252180515 | 3480 | 3485 | 3485 | 3480 | 56 |
| 418 | 20240909 | 123500 | 1251985385 | 3485 | 3480 | 3485 | 3480 | 6 |
| 419 | 20240909 | 123400 | 1251964480 | 3485 | 3485 | 3490 | 3485 | 484 |
| 420 | 20240909 | 123300 | 1250277735 | 3485 | 3485 | 3485 | 3485 | 535 |
| 421 | 20240909 | 123200 | 1248413260 | 3480 | 3485 | 3485 | 3480 | 111 |
| 422 | 20240909 | 123100 | 1248026430 | 3485 | 3485 | 3485 | 3480 | 27 |
| 423 | 20240909 | 123000 | 1247932340 | 3485 | 3480 | 3485 | 3480 | 81 |
| 424 | 20240909 | 122900 | 1247650080 | 3480 | 3480 | 3485 | 3475 | 141 |
| 425 | 20240909 | 122800 | 1247158875 | 3480 | 3490 | 3490 | 3470 | 1875 |
| 426 | 20240909 | 122700 | 1240633225 | 3490 | 3490 | 3490 | 3485 | 1155 |
| 427 | 20240909 | 122600 | 1236607315 | 3495 | 3485 | 3495 | 3485 | 550 |
| 428 | 20240909 | 122500 | 1234686370 | 3485 | 3480 | 3495 | 3480 | 5064 |
| 429 | 20240909 | 122400 | 1217011670 | 3480 | 3480 | 3480 | 3480 | 525 |
| 430 | 20240909 | 122300 | 1215184670 | 3480 | 3470 | 3480 | 3470 | 3634 |
| 431 | 20240909 | 122200 | 1202565645 | 3475 | 3485 | 3485 | 3475 | 693 |
| 432 | 20240909 | 122100 | 1200154040 | 3480 | 3485 | 3485 | 3480 | 1009 |
| 433 | 20240909 | 122000 | 1196637690 | 3485 | 3475 | 3485 | 3475 | 2411 |
| 434 | 20240909 | 121900 | 1188243415 | 3470 | 3470 | 3470 | 3470 | 5 |
| 435 | 20240909 | 121800 | 1188226065 | 3465 | 3465 | 3465 | 3465 | 1900 |
| 436 | 20240909 | 121700 | 1181642565 | 3465 | 3470 | 3470 | 3465 | 687 |
| 437 | 20240909 | 121600 | 1179258875 | 3475 | 3470 | 3475 | 3470 | 407 |
| 438 | 20240909 | 121500 | 1177846055 | 3465 | 3470 | 3470 | 3465 | 579 |
| 439 | 20240909 | 121400 | 1175839010 | 3470 | 3475 | 3475 | 3470 | 700 |
| 440 | 20240909 | 121300 | 1173407100 | 3480 | 3465 | 3480 | 3465 | 47 |
| 441 | 20240909 | 121200 | 1173244075 | 3470 | 3480 | 3480 | 3470 | 1283 |
| 442 | 20240909 | 121100 | 1168786245 | 3480 | 3480 | 3480 | 3480 | 3520 |
| 443 | 20240909 | 121000 | 1156536645 | 3480 | 3475 | 3480 | 3475 | 183 |
| 444 | 20240909 | 120900 | 1155899910 | 3480 | 3475 | 3480 | 3475 | 5207 |
| 445 | 20240909 | 120800 | 1137792840 | 3470 | 3465 | 3470 | 3465 | 545 |
| 446 | 20240909 | 120700 | 1135901815 | 3470 | 3465 | 3470 | 3460 | 5249 |
| 447 | 20240909 | 120600 | 1117696985 | 3465 | 3460 | 3465 | 3455 | 445 |
| 448 | 20240909 | 120500 | 1116159485 | 3460 | 3455 | 3460 | 3450 | 2094 |
| 449 | 20240909 | 120400 | 1108918795 | 3450 | 3450 | 3450 | 3450 | 2001 |
| 450 | 20240909 | 120300 | 1102015345 | 3450 | 3455 | 3455 | 3450 | 3700 |
| 451 | 20240909 | 120200 | 1089241845 | 3455 | 3450 | 3455 | 3450 | 1856 |
| 452 | 20240909 | 120100 | 1082829865 | 3450 | 3450 | 3450 | 3450 | 620 |
| 453 | 20240909 | 120000 | 1080690865 | 3450 | 3450 | 3455 | 3450 | 253 |
| 454 | 20240909 | 115900 | 1079818010 | 3450 | 3450 | 3450 | 3445 | 590 |
| 455 | 20240909 | 115800 | 1077783360 | 3450 | 3450 | 3455 | 3450 | 1125 |
| 456 | 20240909 | 115700 | 1073899595 | 3450 | 3450 | 3455 | 3450 | 595 |
| 457 | 20240909 | 115600 | 1071846835 | 3450 | 3455 | 3455 | 3445 | 1229 |
| 458 | 20240909 | 115500 | 1067605710 | 3455 | 3455 | 3455 | 3450 | 20 |
| 459 | 20240909 | 115400 | 1067536620 | 3455 | 3450 | 3455 | 3450 | 1495 |
| 460 | 20240909 | 115300 | 1062378855 | 3450 | 3445 | 3450 | 3445 | 1034 |
| 461 | 20240909 | 115200 | 1058811710 | 3440 | 3440 | 3440 | 3440 | 0 |
| 462 | 20240909 | 115100 | 1058811710 | 3440 | 3440 | 3440 | 3440 | 1 |
| 463 | 20240909 | 115000 | 1058808270 | 3440 | 3440 | 3440 | 3435 | 3 |
| 464 | 20240909 | 114900 | 1058797955 | 3440 | 3440 | 3450 | 3430 | 2524 |
| 465 | 20240909 | 114800 | 1050125305 | 3445 | 3450 | 3450 | 3445 | 569 |
| 466 | 20240909 | 114700 | 1048162595 | 3445 | 3445 | 3445 | 3440 | 1402 |
| 467 | 20240909 | 114600 | 1043332920 | 3435 | 3435 | 3435 | 3435 | 0 |
| 468 | 20240909 | 114500 | 1043332920 | 3435 | 3435 | 3435 | 3435 | 1 |
| 469 | 20240909 | 114400 | 1043329485 | 3445 | 3440 | 3445 | 3440 | 1004 |
| 470 | 20240909 | 114300 | 1039875720 | 3445 | 3445 | 3445 | 3445 | 50 |
| 471 | 20240909 | 114200 | 1039703470 | 3450 | 3445 | 3450 | 3445 | 3550 |
| 472 | 20240909 | 114100 | 1027473560 | 3445 | 3445 | 3450 | 3445 | 1097 |
| 473 | 20240909 | 114000 | 1023694215 | 3445 | 3450 | 3455 | 3445 | 910 |
| 474 | 20240909 | 113900 | 1020554755 | 3445 | 3445 | 3445 | 3445 | 517 |
| 475 | 20240909 | 113800 | 1018773690 | 3445 | 3445 | 3445 | 3445 | 0 |
| 476 | 20240909 | 113700 | 1018773690 | 3445 | 3445 | 3445 | 3445 | 2 |
| 477 | 20240909 | 113600 | 1018766800 | 3440 | 3445 | 3445 | 3440 | 689 |
| 478 | 20240909 | 113500 | 1016393235 | 3440 | 3445 | 3445 | 3440 | 2 |
| 479 | 20240909 | 113400 | 1016386350 | 3445 | 3445 | 3445 | 3445 | 0 |
| 480 | 20240909 | 113300 | 1016386350 | 3445 | 3445 | 3445 | 3445 | 19 |
| 481 | 20240909 | 113200 | 1016320895 | 3445 | 3445 | 3445 | 3445 | 511 |
| 482 | 20240909 | 113100 | 1014560500 | 3445 | 3445 | 3445 | 3445 | 0 |
| 483 | 20240909 | 113000 | 1014560500 | 3445 | 3445 | 3450 | 3445 | 650 |
| 484 | 20240909 | 112900 | 1012319000 | 3455 | 3455 | 3455 | 3450 | 1060 |
| 485 | 20240909 | 112800 | 1008656960 | 3455 | 3450 | 3455 | 3445 | 369 |
| 486 | 20240909 | 112700 | 1007383455 | 3450 | 3440 | 3450 | 3440 | 974 |
| 487 | 20240909 | 112600 | 1004026745 | 3445 | 3445 | 3445 | 3445 | 58 |
| 488 | 20240909 | 112500 | 1003826935 | 3445 | 3435 | 3445 | 3435 | 2376 |
| 489 | 20240909 | 112400 | 995652835 | 3435 | 3435 | 3440 | 3435 | 283 |
| 490 | 20240909 | 112300 | 994680595 | 3440 | 3430 | 3440 | 3430 | 206 |
| 491 | 20240909 | 112200 | 993973050 | 3425 | 3425 | 3425 | 3425 | 8 |
| 492 | 20240909 | 112100 | 993945650 | 3430 | 3430 | 3430 | 3430 | 1 |
| 493 | 20240909 | 112000 | 993942220 | 3425 | 3425 | 3425 | 3425 | 55 |
| 494 | 20240909 | 111900 | 993753845 | 3430 | 3430 | 3430 | 3430 | 1 |
| 495 | 20240909 | 111800 | 993750415 | 3435 | 3435 | 3435 | 3435 | 0 |
| 496 | 20240909 | 111700 | 993750415 | 3435 | 3425 | 3435 | 3425 | 218 |
| 497 | 20240909 | 111600 | 993003755 | 3425 | 3425 | 3425 | 3425 | 501 |
| 498 | 20240909 | 111500 | 991287830 | 3440 | 3440 | 3440 | 3440 | 0 |
| 499 | 20240909 | 111400 | 991287830 | 3440 | 3430 | 3440 | 3430 | 1265 |
| 500 | 20240909 | 111300 | 986946230 | 3440 | 3440 | 3440 | 3430 | 107 |
| 501 | 20240909 | 111200 | 986579160 | 3440 | 3440 | 3440 | 3440 | 5 |
| 502 | 20240909 | 111100 | 986561960 | 3430 | 3430 | 3430 | 3430 | 1169 |
| 503 | 20240909 | 111000 | 982552290 | 3435 | 3435 | 3440 | 3435 | 2833 |
| 504 | 20240909 | 110900 | 972820930 | 3440 | 3440 | 3440 | 3435 | 73 |
| 505 | 20240909 | 110800 | 972570110 | 3435 | 3440 | 3440 | 3435 | 652 |
| 506 | 20240909 | 110700 | 970327235 | 3440 | 3430 | 3440 | 3430 | 42 |
| 507 | 20240909 | 110600 | 970183010 | 3430 | 3430 | 3435 | 3430 | 1015 |
| 508 | 20240909 | 110500 | 966698630 | 3420 | 3420 | 3420 | 3420 | 608 |
| 509 | 20240909 | 110400 | 964619270 | 3420 | 3420 | 3420 | 3420 | 4142 |
| 510 | 20240909 | 110300 | 950453630 | 3420 | 3425 | 3425 | 3420 | 3107 |
| 511 | 20240909 | 110200 | 939827630 | 3430 | 3425 | 3430 | 3425 | 4 |
| 512 | 20240909 | 110100 | 939813920 | 3430 | 3420 | 3430 | 3420 | 730 |
| 513 | 20240909 | 110000 | 937313640 | 3420 | 3420 | 3420 | 3420 | 2 |
| 514 | 20240909 | 105900 | 937306800 | 3415 | 3420 | 3420 | 3415 | 19 |
| 515 | 20240909 | 105800 | 937241910 | 3415 | 3415 | 3415 | 3415 | 230 |
| 516 | 20240909 | 105700 | 936456460 | 3415 | 3415 | 3415 | 3415 | 0 |
| 517 | 20240909 | 105600 | 936456460 | 3415 | 3420 | 3420 | 3415 | 505 |
| 518 | 20240909 | 105500 | 934731775 | 3420 | 3420 | 3420 | 3420 | 126 |
| 519 | 20240909 | 105400 | 934300855 | 3420 | 3420 | 3420 | 3420 | 655 |
| 520 | 20240909 | 105300 | 932060755 | 3420 | 3420 | 3420 | 3420 | 44 |
| 521 | 20240909 | 105200 | 931910275 | 3420 | 3425 | 3425 | 3420 | 733 |
| 522 | 20240909 | 105100 | 929402415 | 3420 | 3420 | 3420 | 3420 | 4050 |
| 523 | 20240909 | 105000 | 915551415 | 3425 | 3420 | 3425 | 3420 | 1003 |
| 524 | 20240909 | 104900 | 912121140 | 3420 | 3425 | 3425 | 3420 | 2020 |
| 525 | 20240909 | 104800 | 905212640 | 3425 | 3420 | 3425 | 3415 | 690 |
| 526 | 20240909 | 104700 | 902853295 | 3420 | 3420 | 3420 | 3420 | 55 |
| 527 | 20240909 | 104600 | 902665195 | 3420 | 3420 | 3420 | 3420 | 1955 |
| 528 | 20240909 | 104500 | 895979095 | 3420 | 3420 | 3420 | 3420 | 0 |
| 529 | 20240909 | 104400 | 895979095 | 3420 | 3420 | 3425 | 3420 | 1004 |
| 530 | 20240909 | 104300 | 892545410 | 3415 | 3415 | 3415 | 3415 | 0 |
| 531 | 20240909 | 104200 | 892545410 | 3415 | 3415 | 3415 | 3415 | 0 |
| 532 | 20240909 | 104100 | 892545410 | 3415 | 3420 | 3420 | 3415 | 291 |
| 533 | 20240909 | 104000 | 891551115 | 3425 | 3425 | 3425 | 3425 | 0 |
| 534 | 20240909 | 103900 | 891551115 | 3425 | 3415 | 3430 | 3415 | 176 |
| 535 | 20240909 | 103800 | 890950040 | 3415 | 3420 | 3435 | 3410 | 6227 |
| 536 | 20240909 | 103700 | 869683120 | 3425 | 3415 | 3425 | 3415 | 1007 |
| 537 | 20240909 | 103600 | 866235165 | 3415 | 3410 | 3415 | 3410 | 5 |
| 538 | 20240909 | 103500 | 866218110 | 3405 | 3405 | 3405 | 3405 | 10 |
| 539 | 20240909 | 103400 | 866184060 | 3425 | 3415 | 3425 | 3405 | 5192 |
| 540 | 20240909 | 103300 | 848499395 | 3415 | 3420 | 3420 | 3415 | 21 |
| 541 | 20240909 | 103200 | 848427625 | 3435 | 3435 | 3435 | 3435 | 0 |
| 542 | 20240909 | 103100 | 848427625 | 3435 | 3435 | 3435 | 3435 | 15 |
| 543 | 20240909 | 103000 | 848376100 | 3435 | 3425 | 3435 | 3425 | 1005 |
| 544 | 20240909 | 102900 | 844927690 | 3405 | 3415 | 3425 | 3405 | 5167 |
| 545 | 20240909 | 102800 | 827327880 | 3410 | 3430 | 3430 | 3410 | 1100 |
| 546 | 20240909 | 102700 | 823569020 | 3430 | 3430 | 3430 | 3430 | 1 |
| 547 | 20240909 | 102600 | 823565590 | 3420 | 3420 | 3420 | 3420 | 76 |
| 548 | 20240909 | 102500 | 823305670 | 3425 | 3425 | 3425 | 3425 | 69 |
| 549 | 20240909 | 102400 | 823069345 | 3425 | 3425 | 3425 | 3425 | 56 |
| 550 | 20240909 | 102300 | 822877545 | 3430 | 3425 | 3430 | 3425 | 50 |
| 551 | 20240909 | 102200 | 822706050 | 3430 | 3430 | 3430 | 3425 | 340 |
| 552 | 20240909 | 102100 | 821539950 | 3430 | 3420 | 3430 | 3420 | 211 |
| 553 | 20240909 | 102000 | 820818230 | 3430 | 3430 | 3430 | 3420 | 1192 |
| 554 | 20240909 | 101900 | 816737860 | 3430 | 3430 | 3430 | 3430 | 34 |
| 555 | 20240909 | 101800 | 816621240 | 3430 | 3425 | 3430 | 3425 | 3098 |
| 556 | 20240909 | 101700 | 805995235 | 3425 | 3425 | 3425 | 3425 | 26 |
| 557 | 20240909 | 101600 | 805906185 | 3425 | 3430 | 3430 | 3425 | 222 |
| 558 | 20240909 | 101500 | 805145825 | 3425 | 3430 | 3430 | 3425 | 299 |
| 559 | 20240909 | 101400 | 804121650 | 3430 | 3425 | 3430 | 3425 | 62 |
| 560 | 20240909 | 101300 | 803909010 | 3420 | 3415 | 3420 | 3415 | 3195 |
| 561 | 20240909 | 101200 | 792982345 | 3415 | 3415 | 3415 | 3410 | 923 |
| 562 | 20240909 | 101100 | 789832640 | 3415 | 3415 | 3415 | 3415 | 743 |
| 563 | 20240909 | 101000 | 787295295 | 3420 | 3420 | 3420 | 3420 | 511 |
| 564 | 20240909 | 100900 | 785547675 | 3420 | 3420 | 3420 | 3420 | 0 |
| 565 | 20240909 | 100800 | 785547675 | 3420 | 3425 | 3425 | 3420 | 188 |
| 566 | 20240909 | 100700 | 784903965 | 3425 | 3425 | 3430 | 3425 | 645 |
| 567 | 20240909 | 100600 | 782693230 | 3425 | 3420 | 3430 | 3420 | 177 |
| 568 | 20240909 | 100500 | 782086960 | 3425 | 3420 | 3425 | 3420 | 23 |
| 569 | 20240909 | 100400 | 782008295 | 3415 | 3415 | 3415 | 3415 | 736 |
| 570 | 20240909 | 100300 | 779494855 | 3415 | 3425 | 3440 | 3415 | 894 |
| 571 | 20240909 | 100200 | 776435070 | 3425 | 3430 | 3445 | 3425 | 1275 |
| 572 | 20240909 | 100100 | 772055760 | 3425 | 3425 | 3440 | 3425 | 1203 |
| 573 | 20240909 | 100000 | 767930635 | 3425 | 3410 | 3425 | 3410 | 442 |
| 574 | 20240909 | 095900 | 766419835 | 3415 | 3415 | 3415 | 3410 | 249 |
| 575 | 20240909 | 095800 | 765570595 | 3415 | 3410 | 3415 | 3410 | 178 |
| 576 | 20240909 | 095700 | 764962770 | 3410 | 3415 | 3415 | 3405 | 4216 |
| 577 | 20240909 | 095600 | 750587765 | 3415 | 3420 | 3420 | 3415 | 227 |
| 578 | 20240909 | 095500 | 749812110 | 3420 | 3420 | 3420 | 3420 | 197 |
| 579 | 20240909 | 095400 | 749138370 | 3420 | 3420 | 3420 | 3420 | 555 |
| 580 | 20240909 | 095300 | 747240270 | 3425 | 3425 | 3425 | 3425 | 135 |
| 581 | 20240909 | 095200 | 746777895 | 3425 | 3425 | 3425 | 3425 | 616 |
| 582 | 20240909 | 095100 | 744668095 | 3430 | 3435 | 3435 | 3430 | 936 |
| 583 | 20240909 | 095000 | 741453265 | 3435 | 3425 | 3440 | 3425 | 228 |
| 584 | 20240909 | 094900 | 740672055 | 3440 | 3435 | 3440 | 3425 | 2005 |
| 585 | 20240909 | 094800 | 733792990 | 3435 | 3435 | 3435 | 3430 | 4263 |
| 586 | 20240909 | 094700 | 719169585 | 3435 | 3440 | 3440 | 3435 | 2266 |
| 587 | 20240909 | 094600 | 711385605 | 3440 | 3445 | 3445 | 3440 | 423 |
| 588 | 20240909 | 094500 | 709929885 | 3445 | 3440 | 3445 | 3440 | 4570 |
| 589 | 20240909 | 094400 | 694207735 | 3440 | 3450 | 3450 | 3440 | 682 |
| 590 | 20240909 | 094300 | 691861485 | 3445 | 3450 | 3450 | 3440 | 6279 |
| 591 | 20240909 | 094200 | 670244645 | 3455 | 3450 | 3455 | 3450 | 3333 |
| 592 | 20240909 | 094100 | 658745785 | 3455 | 3450 | 3460 | 3450 | 1793 |
| 593 | 20240909 | 094000 | 652555300 | 3455 | 3455 | 3460 | 3450 | 35 |
| 594 | 20240909 | 093900 | 652434310 | 3450 | 3460 | 3460 | 3445 | 5116 |
| 595 | 20240909 | 093800 | 634782235 | 3455 | 3455 | 3455 | 3445 | 5700 |
| 596 | 20240909 | 093700 | 615115735 | 3455 | 3460 | 3465 | 3455 | 1806 |
| 597 | 20240909 | 093600 | 608871435 | 3455 | 3450 | 3455 | 3450 | 1352 |
| 598 | 20240909 | 093500 | 604205745 | 3450 | 3450 | 3450 | 3450 | 1272 |
| 599 | 20240909 | 093400 | 599817345 | 3450 | 3445 | 3450 | 3440 | 4282 |
| 600 | 20240909 | 093300 | 585078375 | 3440 | 3450 | 3450 | 3440 | 529 |
| 601 | 20240909 | 093200 | 583255925 | 3455 | 3440 | 3455 | 3440 | 5644 |
| 602 | 20240909 | 093100 | 563815805 | 3435 | 3440 | 3440 | 3435 | 627 |
| 603 | 20240909 | 093000 | 561661520 | 3440 | 3440 | 3445 | 3435 | 8278 |
| 604 | 20240909 | 092900 | 533185200 | 3440 | 3430 | 3440 | 3420 | 31856 |
| 605 | 20240909 | 092800 | 423819545 | 3430 | 3425 | 3430 | 3420 | 3240 |
| 606 | 20240909 | 092700 | 412719935 | 3430 | 3425 | 3430 | 3425 | 5071 |
| 607 | 20240909 | 092600 | 395346890 | 3425 | 3430 | 3435 | 3425 | 2244 |
| 608 | 20240909 | 092500 | 387651535 | 3425 | 3415 | 3425 | 3410 | 5154 |
| 609 | 20240909 | 092400 | 370045655 | 3405 | 3410 | 3415 | 3400 | 1315 |
| 610 | 20240909 | 092300 | 365564415 | 3410 | 3405 | 3410 | 3405 | 853 |
| 611 | 20240909 | 092200 | 362659945 | 3405 | 3405 | 3415 | 3400 | 804 |
| 612 | 20240909 | 092100 | 359921540 | 3410 | 3400 | 3410 | 3400 | 3526 |
| 613 | 20240909 | 092000 | 347901280 | 3400 | 3395 | 3400 | 3395 | 308 |
| 614 | 20240909 | 091900 | 346855605 | 3395 | 3395 | 3395 | 3390 | 490 |
| 615 | 20240909 | 091800 | 345192090 | 3395 | 3395 | 3395 | 3395 | 1211 |
| 616 | 20240909 | 091700 | 341080745 | 3395 | 3405 | 3410 | 3395 | 1100 |
| 617 | 20240909 | 091600 | 337337835 | 3405 | 3400 | 3410 | 3400 | 689 |
| 618 | 20240909 | 091500 | 334991635 | 3400 | 3410 | 3410 | 3400 | 529 |
| 619 | 20240909 | 091400 | 333193015 | 3410 | 3415 | 3415 | 3400 | 3531 |
| 620 | 20240909 | 091300 | 321148225 | 3420 | 3400 | 3420 | 3395 | 8856 |
| 621 | 20240909 | 091200 | 291013505 | 3400 | 3410 | 3410 | 3400 | 3299 |
| 622 | 20240909 | 091100 | 279792615 | 3410 | 3395 | 3410 | 3395 | 826 |
| 623 | 20240909 | 091000 | 276981775 | 3400 | 3405 | 3405 | 3400 | 4135 |
| 624 | 20240909 | 090900 | 262913910 | 3405 | 3410 | 3410 | 3400 | 2437 |
| 625 | 20240909 | 090800 | 254611135 | 3410 | 3420 | 3420 | 3400 | 2044 |
| 626 | 20240909 | 090700 | 247640020 | 3420 | 3420 | 3430 | 3400 | 10669 |
| 627 | 20240909 | 090600 | 211124415 | 3425 | 3380 | 3425 | 3375 | 7567 |
| 628 | 20240909 | 090500 | 185306295 | 3375 | 3355 | 3375 | 3355 | 4407 |
| 629 | 20240909 | 090400 | 170506180 | 3345 | 3350 | 3355 | 3340 | 13454 |
| 630 | 20240909 | 090300 | 125465660 | 3355 | 3370 | 3370 | 3350 | 5834 |
| 631 | 20240909 | 090200 | 105881845 | 3365 | 3370 | 3370 | 3360 | 3586 |
| 632 | 20240909 | 090100 | 93815845 | 3370 | 3375 | 3395 | 3365 | 1998 |
| 633 | 20240909 | 090000 | 87076950 | 3400 | 3365 | 3410 | 3355 | 25532 |