28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 183300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 3 | 20240924 | 183200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 4 | 20240924 | 183100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 5 | 20240924 | 183000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 6 | 20240924 | 182900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 7 | 20240924 | 182800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 8 | 20240924 | 182700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 9 | 20240924 | 182600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 10 | 20240924 | 182500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 11 | 20240924 | 182400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 12 | 20240924 | 182300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 13 | 20240924 | 182200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 14 | 20240924 | 182100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 15 | 20240924 | 182000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 16 | 20240924 | 181900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 17 | 20240924 | 181800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 18 | 20240924 | 181700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 19 | 20240924 | 181600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 20 | 20240924 | 181500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 21 | 20240924 | 181400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 22 | 20240924 | 181300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 23 | 20240924 | 181200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 24 | 20240924 | 181100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 25 | 20240924 | 181000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 26 | 20240924 | 180900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 27 | 20240924 | 180800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 28 | 20240924 | 180700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 29 | 20240924 | 180600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 30 | 20240924 | 180500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 31 | 20240924 | 180400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 32 | 20240924 | 180300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 33 | 20240924 | 180200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 34 | 20240924 | 180100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 35 | 20240924 | 180000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 36 | 20240924 | 175900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 37 | 20240924 | 175800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 38 | 20240924 | 175700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 39 | 20240924 | 175600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 40 | 20240924 | 175500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 41 | 20240924 | 175400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 42 | 20240924 | 175300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 43 | 20240924 | 175200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 44 | 20240924 | 175100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 45 | 20240924 | 175000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 46 | 20240924 | 174900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 47 | 20240924 | 174800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 48 | 20240924 | 174700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 49 | 20240924 | 174600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 50 | 20240924 | 174500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 51 | 20240924 | 174400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 52 | 20240924 | 174300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 53 | 20240924 | 174200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 54 | 20240924 | 174100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 55 | 20240924 | 174000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 56 | 20240924 | 173900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 57 | 20240924 | 173800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 58 | 20240924 | 173700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 59 | 20240924 | 173600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 60 | 20240924 | 173500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 61 | 20240924 | 173400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 62 | 20240924 | 173300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 63 | 20240924 | 173200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 64 | 20240924 | 173100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 65 | 20240924 | 173000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 66 | 20240924 | 172900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 67 | 20240924 | 172800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 68 | 20240924 | 172700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 69 | 20240924 | 172600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 70 | 20240924 | 172500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 71 | 20240924 | 172400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 72 | 20240924 | 172300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 73 | 20240924 | 172200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 74 | 20240924 | 172100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 75 | 20240924 | 172000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 76 | 20240924 | 171900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 77 | 20240924 | 171800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 78 | 20240924 | 171700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 79 | 20240924 | 171600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 80 | 20240924 | 171500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 81 | 20240924 | 171400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 82 | 20240924 | 171300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 83 | 20240924 | 171200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 84 | 20240924 | 171100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 85 | 20240924 | 171000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 86 | 20240924 | 170900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 87 | 20240924 | 170800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 88 | 20240924 | 170700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 89 | 20240924 | 170600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 90 | 20240924 | 170500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 91 | 20240924 | 170400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 92 | 20240924 | 170300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 93 | 20240924 | 170200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 94 | 20240924 | 170100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 95 | 20240924 | 170000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 96 | 20240924 | 165900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 97 | 20240924 | 165800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 98 | 20240924 | 165700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 99 | 20240924 | 165600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 100 | 20240924 | 165500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 101 | 20240924 | 165400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 102 | 20240924 | 165300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 103 | 20240924 | 165200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 104 | 20240924 | 165100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 105 | 20240924 | 165000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 106 | 20240924 | 164900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 107 | 20240924 | 164800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 108 | 20240924 | 164700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 109 | 20240924 | 164600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 110 | 20240924 | 164500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 111 | 20240924 | 164400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 112 | 20240924 | 164300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 113 | 20240924 | 164200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 114 | 20240924 | 164100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 115 | 20240924 | 164000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 116 | 20240924 | 163900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 117 | 20240924 | 163800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 118 | 20240924 | 163700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 119 | 20240924 | 163600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 120 | 20240924 | 163500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 121 | 20240924 | 163400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 122 | 20240924 | 163300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 123 | 20240924 | 163200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 124 | 20240924 | 163100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 125 | 20240924 | 163000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 126 | 20240924 | 162900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 127 | 20240924 | 162800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 128 | 20240924 | 162700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 129 | 20240924 | 162600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 130 | 20240924 | 162500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 131 | 20240924 | 162400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 132 | 20240924 | 162300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 133 | 20240924 | 162200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 134 | 20240924 | 162100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 135 | 20240924 | 162000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 136 | 20240924 | 161900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 137 | 20240924 | 161800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 138 | 20240924 | 161700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 139 | 20240924 | 161600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 140 | 20240924 | 161500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 141 | 20240924 | 161400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 142 | 20240924 | 161300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 143 | 20240924 | 161200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 144 | 20240924 | 161100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 145 | 20240924 | 161000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 146 | 20240924 | 160900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 147 | 20240924 | 160800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 148 | 20240924 | 160700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 149 | 20240924 | 160600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 150 | 20240924 | 160500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 151 | 20240924 | 160400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 152 | 20240924 | 160300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 153 | 20240924 | 160200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 154 | 20240924 | 160100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 155 | 20240924 | 160000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 156 | 20240924 | 155900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 157 | 20240924 | 155800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 158 | 20240924 | 155700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 159 | 20240924 | 155600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 160 | 20240924 | 155500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 161 | 20240924 | 155400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 162 | 20240924 | 155300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 163 | 20240924 | 155200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 164 | 20240924 | 155100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 165 | 20240924 | 155000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 166 | 20240924 | 154900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 167 | 20240924 | 154800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 168 | 20240924 | 154700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 169 | 20240924 | 154600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 170 | 20240924 | 154500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 171 | 20240924 | 154400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 172 | 20240924 | 154300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 173 | 20240924 | 154200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 174 | 20240924 | 154100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 175 | 20240924 | 154000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 176 | 20240924 | 153900 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 177 | 20240924 | 153800 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 178 | 20240924 | 153700 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 179 | 20240924 | 153600 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 180 | 20240924 | 153500 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 181 | 20240924 | 153400 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 182 | 20240924 | 153300 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 183 | 20240924 | 153200 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 184 | 20240924 | 153100 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 0 |
| 185 | 20240924 | 153000 | 3323892170 | 4490 | 4490 | 4490 | 4490 | 15161 |
| 186 | 20240924 | 152900 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 187 | 20240924 | 152800 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 188 | 20240924 | 152700 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 189 | 20240924 | 152600 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 190 | 20240924 | 152500 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 191 | 20240924 | 152400 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 192 | 20240924 | 152300 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 193 | 20240924 | 152200 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 194 | 20240924 | 152100 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 195 | 20240924 | 152000 | 3255819280 | 4490 | 4490 | 4490 | 4490 | 0 |
| 196 | 20240924 | 151900 | 3255819280 | 4490 | 4495 | 4520 | 4485 | 10654 |
| 197 | 20240924 | 151800 | 3207856565 | 4495 | 4495 | 4505 | 4495 | 4014 |
| 198 | 20240924 | 151700 | 3189788075 | 4495 | 4500 | 4505 | 4495 | 916 |
| 199 | 20240924 | 151600 | 3185666140 | 4505 | 4500 | 4505 | 4500 | 1803 |
| 200 | 20240924 | 151500 | 3177552005 | 4500 | 4510 | 4510 | 4500 | 3088 |
| 201 | 20240924 | 151400 | 3163646555 | 4515 | 4515 | 4515 | 4515 | 253 |
| 202 | 20240924 | 151300 | 3162504260 | 4515 | 4510 | 4515 | 4510 | 204 |
| 203 | 20240924 | 151200 | 3161583205 | 4505 | 4510 | 4515 | 4505 | 1140 |
| 204 | 20240924 | 151100 | 3156446465 | 4510 | 4505 | 4510 | 4505 | 3066 |
| 205 | 20240924 | 151000 | 3142633805 | 4510 | 4505 | 4510 | 4505 | 5459 |
| 206 | 20240924 | 150900 | 3118040680 | 4505 | 4515 | 4515 | 4505 | 10414 |
| 207 | 20240924 | 150800 | 3071062705 | 4520 | 4530 | 4530 | 4520 | 1086 |
| 208 | 20240924 | 150700 | 3066152600 | 4525 | 4525 | 4525 | 4525 | 1755 |
| 209 | 20240924 | 150600 | 3058211225 | 4525 | 4515 | 4525 | 4515 | 5892 |
| 210 | 20240924 | 150500 | 3031607355 | 4515 | 4525 | 4525 | 4510 | 1568 |
| 211 | 20240924 | 150400 | 3024528175 | 4520 | 4510 | 4520 | 4505 | 542 |
| 212 | 20240924 | 150300 | 3022081230 | 4510 | 4510 | 4510 | 4505 | 5086 |
| 213 | 20240924 | 150200 | 2999145045 | 4510 | 4510 | 4510 | 4510 | 3292 |
| 214 | 20240924 | 150100 | 2984298125 | 4510 | 4510 | 4510 | 4510 | 67 |
| 215 | 20240924 | 150000 | 2983995955 | 4510 | 4510 | 4515 | 4505 | 862 |
| 216 | 20240924 | 145900 | 2980107225 | 4520 | 4520 | 4520 | 4505 | 1067 |
| 217 | 20240924 | 145800 | 2975296355 | 4520 | 4520 | 4520 | 4515 | 175 |
| 218 | 20240924 | 145700 | 2974505565 | 4520 | 4510 | 4520 | 4510 | 401 |
| 219 | 20240924 | 145600 | 2972696395 | 4510 | 4520 | 4520 | 4510 | 3066 |
| 220 | 20240924 | 145500 | 2958867920 | 4510 | 4520 | 4520 | 4510 | 1126 |
| 221 | 20240924 | 145400 | 2953788400 | 4520 | 4515 | 4520 | 4510 | 824 |
| 222 | 20240924 | 145300 | 2950067305 | 4520 | 4520 | 4520 | 4520 | 66 |
| 223 | 20240924 | 145200 | 2949768985 | 4515 | 4520 | 4520 | 4510 | 89 |
| 224 | 20240924 | 145100 | 2949366830 | 4520 | 4510 | 4520 | 4510 | 460 |
| 225 | 20240924 | 145000 | 2947291560 | 4520 | 4515 | 4520 | 4515 | 162 |
| 226 | 20240924 | 144900 | 2946559650 | 4510 | 4510 | 4510 | 4510 | 95 |
| 227 | 20240924 | 144800 | 2946131200 | 4515 | 4500 | 4515 | 4500 | 401 |
| 228 | 20240924 | 144700 | 2944325710 | 4515 | 4515 | 4515 | 4515 | 66 |
| 229 | 20240924 | 144600 | 2944027720 | 4510 | 4510 | 4510 | 4510 | 66 |
| 230 | 20240924 | 144500 | 2943730060 | 4510 | 4515 | 4515 | 4500 | 468 |
| 231 | 20240924 | 144400 | 2941622690 | 4505 | 4505 | 4505 | 4500 | 661 |
| 232 | 20240924 | 144300 | 2938645385 | 4505 | 4515 | 4515 | 4505 | 1930 |
| 233 | 20240924 | 144200 | 2929950075 | 4515 | 4510 | 4515 | 4505 | 906 |
| 234 | 20240924 | 144100 | 2925863940 | 4520 | 4520 | 4520 | 4520 | 132 |
| 235 | 20240924 | 144000 | 2925267300 | 4520 | 4520 | 4520 | 4520 | 66 |
| 236 | 20240924 | 143900 | 2924968980 | 4525 | 4495 | 4525 | 4495 | 4240 |
| 237 | 20240924 | 143800 | 2905819060 | 4510 | 4510 | 4510 | 4510 | 66 |
| 238 | 20240924 | 143700 | 2905521400 | 4510 | 4510 | 4510 | 4510 | 108 |
| 239 | 20240924 | 143600 | 2905034320 | 4510 | 4500 | 4510 | 4495 | 467 |
| 240 | 20240924 | 143500 | 2902932285 | 4510 | 4510 | 4510 | 4510 | 76 |
| 241 | 20240924 | 143400 | 2902589525 | 4510 | 4510 | 4510 | 4510 | 66 |
| 242 | 20240924 | 143300 | 2902291865 | 4500 | 4500 | 4505 | 4500 | 643 |
| 243 | 20240924 | 143200 | 2899398035 | 4505 | 4505 | 4505 | 4505 | 135 |
| 244 | 20240924 | 143100 | 2898789860 | 4500 | 4500 | 4500 | 4500 | 190 |
| 245 | 20240924 | 143000 | 2897934860 | 4500 | 4500 | 4500 | 4490 | 452 |
| 246 | 20240924 | 142900 | 2895903365 | 4505 | 4505 | 4505 | 4505 | 117 |
| 247 | 20240924 | 142800 | 2895376280 | 4505 | 4495 | 4505 | 4495 | 3224 |
| 248 | 20240924 | 142700 | 2880883730 | 4495 | 4490 | 4495 | 4485 | 1371 |
| 249 | 20240924 | 142600 | 2874727435 | 4495 | 4495 | 4505 | 4495 | 208 |
| 250 | 20240924 | 142500 | 2873791805 | 4505 | 4505 | 4505 | 4505 | 67 |
| 251 | 20240924 | 142400 | 2873489970 | 4505 | 4500 | 4505 | 4495 | 712 |
| 252 | 20240924 | 142300 | 2870288210 | 4505 | 4505 | 4505 | 4500 | 663 |
| 253 | 20240924 | 142200 | 2867304040 | 4505 | 4505 | 4505 | 4505 | 68 |
| 254 | 20240924 | 142100 | 2866997700 | 4505 | 4515 | 4515 | 4500 | 1150 |
| 255 | 20240924 | 142000 | 2861817015 | 4515 | 4510 | 4515 | 4510 | 862 |
| 256 | 20240924 | 141900 | 2857928460 | 4510 | 4505 | 4510 | 4505 | 272 |
| 257 | 20240924 | 141800 | 2856701855 | 4515 | 4490 | 4515 | 4490 | 1869 |
| 258 | 20240924 | 141700 | 2848294690 | 4495 | 4495 | 4495 | 4495 | 67 |
| 259 | 20240924 | 141600 | 2847993525 | 4495 | 4495 | 4495 | 4485 | 20067 |
| 260 | 20240924 | 141500 | 2757940080 | 4500 | 4495 | 4500 | 4490 | 403 |
| 261 | 20240924 | 141400 | 2756128675 | 4500 | 4510 | 4510 | 4495 | 8947 |
| 262 | 20240924 | 141300 | 2715881505 | 4510 | 4515 | 4515 | 4510 | 69 |
| 263 | 20240924 | 141200 | 2715570305 | 4510 | 4510 | 4510 | 4505 | 412 |
| 264 | 20240924 | 141100 | 2713713850 | 4515 | 4515 | 4515 | 4515 | 67 |
| 265 | 20240924 | 141000 | 2713411345 | 4515 | 4510 | 4515 | 4510 | 167 |
| 266 | 20240924 | 140900 | 2712657840 | 4510 | 4505 | 4520 | 4495 | 1107 |
| 267 | 20240924 | 140800 | 2707672815 | 4500 | 4520 | 4520 | 4500 | 13448 |
| 268 | 20240924 | 140700 | 2647080455 | 4520 | 4520 | 4520 | 4520 | 100 |
| 269 | 20240924 | 140600 | 2646628455 | 4525 | 4520 | 4525 | 4520 | 623 |
| 270 | 20240924 | 140500 | 2643811055 | 4525 | 4525 | 4525 | 4525 | 134 |
| 271 | 20240924 | 140400 | 2643204705 | 4520 | 4525 | 4525 | 4520 | 266 |
| 272 | 20240924 | 140300 | 2642002045 | 4525 | 4515 | 4525 | 4515 | 402 |
| 273 | 20240924 | 140200 | 2640186345 | 4530 | 4520 | 4530 | 4520 | 255 |
| 274 | 20240924 | 140100 | 2639033075 | 4520 | 4520 | 4520 | 4520 | 295 |
| 275 | 20240924 | 140000 | 2637699675 | 4510 | 4520 | 4520 | 4510 | 3506 |
| 276 | 20240924 | 135900 | 2621880620 | 4525 | 4515 | 4530 | 4515 | 5000 |
| 277 | 20240924 | 135800 | 2599303575 | 4515 | 4525 | 4530 | 4515 | 2619 |
| 278 | 20240924 | 135700 | 2587472315 | 4525 | 4520 | 4525 | 4520 | 1954 |
| 279 | 20240924 | 135600 | 2578639640 | 4530 | 4530 | 4530 | 4530 | 290 |
| 280 | 20240924 | 135500 | 2577325940 | 4530 | 4525 | 4530 | 4525 | 223 |
| 281 | 20240924 | 135400 | 2576316010 | 4525 | 4525 | 4525 | 4520 | 449 |
| 282 | 20240924 | 135300 | 2574285050 | 4525 | 4530 | 4535 | 4525 | 2068 |
| 283 | 20240924 | 135200 | 2564921145 | 4535 | 4535 | 4535 | 4530 | 398 |
| 284 | 20240924 | 135100 | 2563117275 | 4530 | 4530 | 4535 | 4530 | 1362 |
| 285 | 20240924 | 135000 | 2556947080 | 4535 | 4535 | 4535 | 4535 | 172 |
| 286 | 20240924 | 134900 | 2556167060 | 4530 | 4535 | 4535 | 4530 | 1535 |
| 287 | 20240924 | 134800 | 2549207915 | 4535 | 4535 | 4535 | 4530 | 679 |
| 288 | 20240924 | 134700 | 2546129505 | 4540 | 4540 | 4540 | 4540 | 255 |
| 289 | 20240924 | 134600 | 2544971805 | 4535 | 4540 | 4540 | 4535 | 1171 |
| 290 | 20240924 | 134500 | 2539660465 | 4540 | 4540 | 4540 | 4535 | 507 |
| 291 | 20240924 | 134400 | 2537360365 | 4540 | 4540 | 4540 | 4540 | 223 |
| 292 | 20240924 | 134300 | 2536347945 | 4540 | 4540 | 4540 | 4540 | 290 |
| 293 | 20240924 | 134200 | 2535031345 | 4540 | 4540 | 4540 | 4535 | 559 |
| 294 | 20240924 | 134100 | 2532495165 | 4540 | 4545 | 4545 | 4540 | 394 |
| 295 | 20240924 | 134000 | 2530706145 | 4545 | 4540 | 4545 | 4540 | 2352 |
| 296 | 20240924 | 133900 | 2520027470 | 4535 | 4535 | 4540 | 4530 | 4257 |
| 297 | 20240924 | 133800 | 2500723320 | 4535 | 4535 | 4535 | 4535 | 292 |
| 298 | 20240924 | 133700 | 2499399100 | 4535 | 4535 | 4535 | 4535 | 223 |
| 299 | 20240924 | 133600 | 2498387795 | 4535 | 4540 | 4540 | 4535 | 1304 |
| 300 | 20240924 | 133500 | 2492473560 | 4540 | 4535 | 4540 | 4535 | 407 |
| 301 | 20240924 | 133400 | 2490627430 | 4535 | 4535 | 4535 | 4535 | 238 |
| 302 | 20240924 | 133300 | 2489548100 | 4530 | 4525 | 4530 | 4525 | 507 |
| 303 | 20240924 | 133200 | 2487253070 | 4525 | 4535 | 4535 | 4525 | 310 |
| 304 | 20240924 | 133100 | 2485849120 | 4535 | 4530 | 4535 | 4530 | 223 |
| 305 | 20240924 | 133000 | 2484838075 | 4530 | 4520 | 4530 | 4520 | 2455 |
| 306 | 20240924 | 132900 | 2473740285 | 4530 | 4530 | 4530 | 4530 | 290 |
| 307 | 20240924 | 132800 | 2472426585 | 4530 | 4530 | 4530 | 4530 | 171 |
| 308 | 20240924 | 132700 | 2471651955 | 4520 | 4535 | 4540 | 4520 | 1645 |
| 309 | 20240924 | 132600 | 2464201145 | 4535 | 4535 | 4535 | 4535 | 125 |
| 310 | 20240924 | 132500 | 2463634270 | 4535 | 4540 | 4540 | 4535 | 291 |
| 311 | 20240924 | 132400 | 2462313730 | 4540 | 4530 | 4540 | 4530 | 559 |
| 312 | 20240924 | 132300 | 2459779230 | 4540 | 4535 | 4540 | 4535 | 262 |
| 313 | 20240924 | 132200 | 2458590790 | 4535 | 4535 | 4535 | 4535 | 224 |
| 314 | 20240924 | 132100 | 2457574950 | 4540 | 4530 | 4540 | 4530 | 460 |
| 315 | 20240924 | 132000 | 2455489960 | 4540 | 4540 | 4540 | 4540 | 290 |
| 316 | 20240924 | 131900 | 2454173360 | 4540 | 4540 | 4540 | 4540 | 223 |
| 317 | 20240924 | 131800 | 2453160940 | 4545 | 4545 | 4550 | 4545 | 649 |
| 318 | 20240924 | 131700 | 2450210375 | 4550 | 4545 | 4550 | 4545 | 598 |
| 319 | 20240924 | 131600 | 2447491870 | 4545 | 4555 | 4555 | 4545 | 7080 |
| 320 | 20240924 | 131500 | 2415277890 | 4550 | 4525 | 4550 | 4525 | 5622 |
| 321 | 20240924 | 131400 | 2389770765 | 4525 | 4520 | 4530 | 4520 | 176 |
| 322 | 20240924 | 131300 | 2388974105 | 4525 | 4520 | 4525 | 4520 | 169 |
| 323 | 20240924 | 131200 | 2388209630 | 4520 | 4525 | 4525 | 4515 | 610 |
| 324 | 20240924 | 131100 | 2385453255 | 4525 | 4520 | 4530 | 4520 | 3470 |
| 325 | 20240924 | 131000 | 2369748675 | 4515 | 4515 | 4515 | 4515 | 1205 |
| 326 | 20240924 | 130900 | 2364308100 | 4510 | 4500 | 4510 | 4500 | 6186 |
| 327 | 20240924 | 130800 | 2336438350 | 4500 | 4500 | 4500 | 4500 | 1624 |
| 328 | 20240924 | 130700 | 2329130350 | 4500 | 4500 | 4500 | 4500 | 272 |
| 329 | 20240924 | 130600 | 2327906350 | 4490 | 4490 | 4490 | 4490 | 336 |
| 330 | 20240924 | 130500 | 2326397710 | 4495 | 4485 | 4495 | 4485 | 2202 |
| 331 | 20240924 | 130400 | 2316499770 | 4490 | 4490 | 4490 | 4490 | 0 |
| 332 | 20240924 | 130300 | 2316499770 | 4490 | 4475 | 4490 | 4475 | 6736 |
| 333 | 20240924 | 130200 | 2286260170 | 4480 | 4480 | 4480 | 4480 | 0 |
| 334 | 20240924 | 130100 | 2286260170 | 4480 | 4480 | 4480 | 4480 | 0 |
| 335 | 20240924 | 130000 | 2286260170 | 4480 | 4485 | 4485 | 4475 | 2683 |
| 336 | 20240924 | 125900 | 2274241940 | 4485 | 4485 | 4485 | 4485 | 87 |
| 337 | 20240924 | 125800 | 2273851745 | 4485 | 4485 | 4485 | 4485 | 116 |
| 338 | 20240924 | 125700 | 2273331485 | 4490 | 4475 | 4490 | 4475 | 558 |
| 339 | 20240924 | 125600 | 2270831565 | 4475 | 4470 | 4475 | 4470 | 1466 |
| 340 | 20240924 | 125500 | 2264276215 | 4465 | 4465 | 4465 | 4465 | 385 |
| 341 | 20240924 | 125400 | 2262557190 | 4460 | 4465 | 4465 | 4460 | 802 |
| 342 | 20240924 | 125300 | 2258977410 | 4495 | 4480 | 4495 | 4470 | 15835 |
| 343 | 20240924 | 125200 | 2188119520 | 4480 | 4480 | 4480 | 4480 | 0 |
| 344 | 20240924 | 125100 | 2188119520 | 4480 | 4485 | 4485 | 4480 | 500 |
| 345 | 20240924 | 125000 | 2185878700 | 4485 | 4485 | 4485 | 4485 | 89 |
| 346 | 20240924 | 124900 | 2185479535 | 4475 | 4475 | 4475 | 4475 | 0 |
| 347 | 20240924 | 124800 | 2185479535 | 4475 | 4475 | 4475 | 4475 | 365 |
| 348 | 20240924 | 124700 | 2183846160 | 4475 | 4475 | 4475 | 4475 | 0 |
| 349 | 20240924 | 124600 | 2183846160 | 4475 | 4475 | 4475 | 4475 | 0 |
| 350 | 20240924 | 124500 | 2183846160 | 4475 | 4475 | 4475 | 4475 | 365 |
| 351 | 20240924 | 124400 | 2182212785 | 4475 | 4475 | 4475 | 4475 | 0 |
| 352 | 20240924 | 124300 | 2182212785 | 4475 | 4475 | 4475 | 4475 | 0 |
| 353 | 20240924 | 124200 | 2182212785 | 4475 | 4480 | 4480 | 4475 | 664 |
| 354 | 20240924 | 124100 | 2179238980 | 4480 | 4480 | 4480 | 4480 | 2 |
| 355 | 20240924 | 124000 | 2179230020 | 4480 | 4480 | 4480 | 4480 | 0 |
| 356 | 20240924 | 123900 | 2179230020 | 4480 | 4480 | 4480 | 4480 | 337 |
| 357 | 20240924 | 123800 | 2177720260 | 4485 | 4485 | 4485 | 4485 | 0 |
| 358 | 20240924 | 123700 | 2177720260 | 4485 | 4485 | 4485 | 4485 | 0 |
| 359 | 20240924 | 123600 | 2177720260 | 4485 | 4485 | 4485 | 4485 | 337 |
| 360 | 20240924 | 123500 | 2176208815 | 4495 | 4495 | 4495 | 4495 | 115 |
| 361 | 20240924 | 123400 | 2175691890 | 4500 | 4485 | 4500 | 4485 | 255 |
| 362 | 20240924 | 123300 | 2174545690 | 4480 | 4480 | 4480 | 4480 | 337 |
| 363 | 20240924 | 123200 | 2173035930 | 4490 | 4485 | 4490 | 4485 | 419 |
| 364 | 20240924 | 123100 | 2171155800 | 4480 | 4480 | 4480 | 4480 | 0 |
| 365 | 20240924 | 123000 | 2171155800 | 4480 | 4480 | 4480 | 4480 | 338 |
| 366 | 20240924 | 122900 | 2169641560 | 4485 | 4485 | 4485 | 4485 | 114 |
| 367 | 20240924 | 122800 | 2169130270 | 4485 | 4485 | 4485 | 4485 | 120 |
| 368 | 20240924 | 122700 | 2168592070 | 4480 | 4490 | 4490 | 4475 | 17602 |
| 369 | 20240924 | 122600 | 2089705285 | 4490 | 4500 | 4500 | 4490 | 38 |
| 370 | 20240924 | 122500 | 2089534575 | 4500 | 4500 | 4500 | 4500 | 17 |
| 371 | 20240924 | 122400 | 2089458075 | 4490 | 4490 | 4490 | 4490 | 339 |
| 372 | 20240924 | 122300 | 2087935965 | 4495 | 4495 | 4495 | 4495 | 63 |
| 373 | 20240924 | 122200 | 2087652780 | 4495 | 4495 | 4495 | 4495 | 0 |
| 374 | 20240924 | 122100 | 2087652780 | 4495 | 4500 | 4500 | 4490 | 359 |
| 375 | 20240924 | 122000 | 2086040725 | 4500 | 4480 | 4500 | 4480 | 5845 |
| 376 | 20240924 | 121900 | 2059801705 | 4475 | 4475 | 4475 | 4475 | 0 |
| 377 | 20240924 | 121800 | 2059801705 | 4475 | 4475 | 4475 | 4475 | 359 |
| 378 | 20240924 | 121700 | 2058195180 | 4475 | 4475 | 4475 | 4475 | 0 |
| 379 | 20240924 | 121600 | 2058195180 | 4475 | 4475 | 4475 | 4475 | 1 |
| 380 | 20240924 | 121500 | 2058190705 | 4475 | 4480 | 4480 | 4475 | 339 |
| 381 | 20240924 | 121400 | 2056673545 | 4480 | 4480 | 4480 | 4480 | 194 |
| 382 | 20240924 | 121300 | 2055804425 | 4480 | 4475 | 4480 | 4475 | 790 |
| 383 | 20240924 | 121200 | 2052267825 | 4480 | 4480 | 4480 | 4475 | 482 |
| 384 | 20240924 | 121100 | 2050110160 | 4480 | 4485 | 4485 | 4480 | 5 |
| 385 | 20240924 | 121000 | 2050087750 | 4485 | 4475 | 4485 | 4475 | 117 |
| 386 | 20240924 | 120900 | 2049563035 | 4480 | 4475 | 4480 | 4475 | 474 |
| 387 | 20240924 | 120800 | 2047441210 | 4475 | 4475 | 4475 | 4475 | 30 |
| 388 | 20240924 | 120700 | 2047306960 | 4475 | 4475 | 4475 | 4475 | 0 |
| 389 | 20240924 | 120600 | 2047306960 | 4475 | 4485 | 4485 | 4475 | 1176 |
| 390 | 20240924 | 120500 | 2042037870 | 4485 | 4485 | 4485 | 4485 | 376 |
| 391 | 20240924 | 120400 | 2040351510 | 4485 | 4480 | 4485 | 4480 | 1539 |
| 392 | 20240924 | 120300 | 2033456140 | 4480 | 4480 | 4480 | 4470 | 568 |
| 393 | 20240924 | 120200 | 2030914845 | 4480 | 4480 | 4480 | 4480 | 619 |
| 394 | 20240924 | 120100 | 2028141725 | 4485 | 4480 | 4485 | 4480 | 798 |
| 395 | 20240924 | 120000 | 2024563975 | 4485 | 4470 | 4485 | 4470 | 563 |
| 396 | 20240924 | 115900 | 2022044020 | 4475 | 4475 | 4475 | 4475 | 0 |
| 397 | 20240924 | 115800 | 2022044020 | 4475 | 4490 | 4490 | 4475 | 1138 |
| 398 | 20240924 | 115700 | 2016947485 | 4490 | 4485 | 4490 | 4480 | 2317 |
| 399 | 20240924 | 115600 | 2006556825 | 4480 | 4480 | 4480 | 4480 | 501 |
| 400 | 20240924 | 115500 | 2004312345 | 4485 | 4485 | 4485 | 4485 | 1 |
| 401 | 20240924 | 115400 | 2004307860 | 4475 | 4490 | 4490 | 4475 | 1738 |
| 402 | 20240924 | 115300 | 1996521880 | 4490 | 4485 | 4495 | 4485 | 7346 |
| 403 | 20240924 | 115200 | 1963534615 | 4485 | 4480 | 4485 | 4480 | 3139 |
| 404 | 20240924 | 115100 | 1949456215 | 4485 | 4460 | 4485 | 4460 | 1823 |
| 405 | 20240924 | 115000 | 1941297055 | 4480 | 4470 | 4480 | 4470 | 1997 |
| 406 | 20240924 | 114900 | 1932369775 | 4450 | 4450 | 4450 | 4450 | 0 |
| 407 | 20240924 | 114800 | 1932369775 | 4450 | 4450 | 4450 | 4450 | 3928 |
| 408 | 20240924 | 114700 | 1914890175 | 4455 | 4455 | 4455 | 4455 | 525 |
| 409 | 20240924 | 114600 | 1912551300 | 4460 | 4460 | 4460 | 4460 | 28 |
| 410 | 20240924 | 114500 | 1912426420 | 4460 | 4445 | 4470 | 4440 | 12668 |
| 411 | 20240924 | 114400 | 1855917765 | 4445 | 4445 | 4445 | 4445 | 0 |
| 412 | 20240924 | 114300 | 1855917765 | 4445 | 4450 | 4450 | 4445 | 121 |
| 413 | 20240924 | 114200 | 1855379815 | 4450 | 4440 | 4450 | 4440 | 423 |
| 414 | 20240924 | 114100 | 1853500875 | 4455 | 4460 | 4460 | 4455 | 1075 |
| 415 | 20240924 | 114000 | 1848711650 | 4460 | 4435 | 4460 | 4435 | 229 |
| 416 | 20240924 | 113900 | 1847694225 | 4440 | 4435 | 4440 | 4435 | 532 |
| 417 | 20240924 | 113800 | 1845333850 | 4435 | 4435 | 4435 | 4435 | 50 |
| 418 | 20240924 | 113700 | 1845112100 | 4430 | 4430 | 4430 | 4430 | 0 |
| 419 | 20240924 | 113600 | 1845112100 | 4430 | 4445 | 4450 | 4430 | 1026 |
| 420 | 20240924 | 113500 | 1840555950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 421 | 20240924 | 113400 | 1840555950 | 4450 | 4450 | 4450 | 4450 | 0 |
| 422 | 20240924 | 113300 | 1840555950 | 4450 | 4425 | 4450 | 4425 | 7741 |
| 423 | 20240924 | 113200 | 1806146650 | 4430 | 4435 | 4435 | 4425 | 3559 |
| 424 | 20240924 | 113100 | 1790391255 | 4425 | 4425 | 4435 | 4425 | 640 |
| 425 | 20240924 | 113000 | 1787556005 | 4430 | 4430 | 4430 | 4425 | 915 |
| 426 | 20240924 | 112900 | 1783503095 | 4445 | 4440 | 4460 | 4435 | 2577 |
| 427 | 20240924 | 112800 | 1772065710 | 4440 | 4440 | 4440 | 4440 | 1 |
| 428 | 20240924 | 112700 | 1772061270 | 4440 | 4430 | 4440 | 4425 | 894 |
| 429 | 20240924 | 112600 | 1768098325 | 4435 | 4435 | 4435 | 4435 | 142 |
| 430 | 20240924 | 112500 | 1767468555 | 4435 | 4430 | 4435 | 4430 | 401 |
| 431 | 20240924 | 112400 | 1765692120 | 4425 | 4430 | 4430 | 4425 | 342 |
| 432 | 20240924 | 112300 | 1764177625 | 4435 | 4435 | 4440 | 4435 | 682 |
| 433 | 20240924 | 112200 | 1761152935 | 4430 | 4435 | 4435 | 4425 | 175 |
| 434 | 20240924 | 112100 | 1760377460 | 4435 | 4425 | 4435 | 4425 | 374 |
| 435 | 20240924 | 112000 | 1758722190 | 4430 | 4430 | 4430 | 4430 | 2825 |
| 436 | 20240924 | 111900 | 1746207440 | 4430 | 4430 | 4430 | 4430 | 439 |
| 437 | 20240924 | 111800 | 1744262670 | 4420 | 4425 | 4425 | 4420 | 342 |
| 438 | 20240924 | 111700 | 1742750915 | 4430 | 4430 | 4430 | 4430 | 2136 |
| 439 | 20240924 | 111600 | 1733288435 | 4430 | 4430 | 4430 | 4420 | 1861 |
| 440 | 20240924 | 111500 | 1725054195 | 4430 | 4425 | 4430 | 4425 | 2072 |
| 441 | 20240924 | 111400 | 1715877090 | 4430 | 4430 | 4430 | 4430 | 301 |
| 442 | 20240924 | 111300 | 1714543660 | 4430 | 4425 | 4430 | 4425 | 3548 |
| 443 | 20240924 | 111200 | 1698828760 | 4425 | 4420 | 4425 | 4420 | 392 |
| 444 | 20240924 | 111100 | 1697095870 | 4425 | 4420 | 4425 | 4420 | 509 |
| 445 | 20240924 | 111000 | 1694843585 | 4415 | 4415 | 4415 | 4415 | 454 |
| 446 | 20240924 | 110900 | 1692839175 | 4420 | 4420 | 4420 | 4420 | 2728 |
| 447 | 20240924 | 110800 | 1680781415 | 4415 | 4415 | 4415 | 4415 | 101 |
| 448 | 20240924 | 110700 | 1680335500 | 4430 | 4410 | 4435 | 4410 | 6588 |
| 449 | 20240924 | 110600 | 1651205420 | 4405 | 4405 | 4405 | 4400 | 1154 |
| 450 | 20240924 | 110500 | 1646122685 | 4400 | 4405 | 4405 | 4395 | 4294 |
| 451 | 20240924 | 110400 | 1627229310 | 4405 | 4405 | 4405 | 4370 | 12035 |
| 452 | 20240924 | 110300 | 1574365960 | 4415 | 4415 | 4415 | 4400 | 23545 |
| 453 | 20240924 | 110200 | 1470680500 | 4425 | 4445 | 4445 | 4405 | 53440 |
| 454 | 20240924 | 110100 | 1234674530 | 4450 | 4455 | 4455 | 4450 | 2160 |
| 455 | 20240924 | 110000 | 1225062265 | 4450 | 4450 | 4450 | 4450 | 5000 |
| 456 | 20240924 | 105900 | 1202812265 | 4450 | 4450 | 4450 | 4450 | 3150 |
| 457 | 20240924 | 105800 | 1188794765 | 4450 | 4455 | 4455 | 4450 | 3046 |
| 458 | 20240924 | 105700 | 1175236965 | 4455 | 4455 | 4455 | 4455 | 3043 |
| 459 | 20240924 | 105600 | 1161680400 | 4460 | 4460 | 4460 | 4460 | 10 |
| 460 | 20240924 | 105500 | 1161635800 | 4460 | 4460 | 4460 | 4460 | 14 |
| 461 | 20240924 | 105400 | 1161573360 | 4460 | 4460 | 4460 | 4460 | 1182 |
| 462 | 20240924 | 105300 | 1156301640 | 4460 | 4460 | 4460 | 4460 | 745 |
| 463 | 20240924 | 105200 | 1152978940 | 4485 | 4455 | 4485 | 4455 | 6440 |
| 464 | 20240924 | 105100 | 1124267655 | 4455 | 4465 | 4465 | 4455 | 4027 |
| 465 | 20240924 | 105000 | 1106320690 | 4465 | 4465 | 4465 | 4465 | 897 |
| 466 | 20240924 | 104900 | 1102315585 | 4465 | 4470 | 4470 | 4465 | 5578 |
| 467 | 20240924 | 104800 | 1077384465 | 4475 | 4475 | 4475 | 4475 | 311 |
| 468 | 20240924 | 104700 | 1075992740 | 4470 | 4470 | 4470 | 4470 | 4565 |
| 469 | 20240924 | 104600 | 1055587190 | 4470 | 4470 | 4470 | 4470 | 0 |
| 470 | 20240924 | 104500 | 1055587190 | 4470 | 4470 | 4470 | 4470 | 1105 |
| 471 | 20240924 | 104400 | 1050647840 | 4465 | 4465 | 4465 | 4465 | 5 |
| 472 | 20240924 | 104300 | 1050625515 | 4460 | 4460 | 4460 | 4460 | 1500 |
| 473 | 20240924 | 104200 | 1043935515 | 4465 | 4465 | 4475 | 4465 | 4863 |
| 474 | 20240924 | 104100 | 1022222210 | 4455 | 4465 | 4465 | 4455 | 2991 |
| 475 | 20240924 | 104000 | 1008885075 | 4465 | 4460 | 4465 | 4460 | 41 |
| 476 | 20240924 | 103900 | 1008702210 | 4465 | 4465 | 4465 | 4460 | 613 |
| 477 | 20240924 | 103800 | 1005965365 | 4465 | 4465 | 4465 | 4465 | 7 |
| 478 | 20240924 | 103700 | 1005934110 | 4465 | 4465 | 4465 | 4465 | 61 |
| 479 | 20240924 | 103600 | 1005661745 | 4460 | 4470 | 4470 | 4460 | 2209 |
| 480 | 20240924 | 103500 | 995789250 | 4470 | 4465 | 4470 | 4465 | 2231 |
| 481 | 20240924 | 103400 | 985816985 | 4465 | 4460 | 4465 | 4450 | 7025 |
| 482 | 20240924 | 103300 | 954518555 | 4460 | 4480 | 4480 | 4460 | 20450 |
| 483 | 20240924 | 103200 | 863211340 | 4485 | 4485 | 4485 | 4480 | 5229 |
| 484 | 20240924 | 103100 | 839784725 | 4485 | 4485 | 4485 | 4485 | 1520 |
| 485 | 20240924 | 103000 | 832967525 | 4490 | 4490 | 4490 | 4490 | 616 |
| 486 | 20240924 | 102900 | 830201685 | 4490 | 4490 | 4490 | 4490 | 1501 |
| 487 | 20240924 | 102800 | 823462195 | 4490 | 4490 | 4490 | 4490 | 10 |
| 488 | 20240924 | 102700 | 823417295 | 4490 | 4490 | 4490 | 4490 | 9 |
| 489 | 20240924 | 102600 | 823376885 | 4485 | 4485 | 4485 | 4485 | 2 |
| 490 | 20240924 | 102500 | 823367915 | 4485 | 4485 | 4485 | 4480 | 694 |
| 491 | 20240924 | 102400 | 820255535 | 4480 | 4485 | 4485 | 4480 | 190 |
| 492 | 20240924 | 102300 | 819404280 | 4490 | 4490 | 4490 | 4485 | 2330 |
| 493 | 20240924 | 102200 | 808943080 | 4490 | 4485 | 4490 | 4485 | 2000 |
| 494 | 20240924 | 102100 | 799969130 | 4485 | 4500 | 4500 | 4485 | 9611 |
| 495 | 20240924 | 102000 | 756833965 | 4500 | 4490 | 4500 | 4490 | 111 |
| 496 | 20240924 | 101900 | 756335000 | 4495 | 4495 | 4495 | 4495 | 0 |
| 497 | 20240924 | 101800 | 756335000 | 4495 | 4500 | 4500 | 4495 | 2086 |
| 498 | 20240924 | 101700 | 746958250 | 4500 | 4500 | 4500 | 4500 | 1037 |
| 499 | 20240924 | 101600 | 742291750 | 4500 | 4500 | 4500 | 4500 | 500 |
| 500 | 20240924 | 101500 | 740041750 | 4490 | 4495 | 4495 | 4490 | 5 |
| 501 | 20240924 | 101400 | 740019295 | 4495 | 4500 | 4500 | 4495 | 6050 |
| 502 | 20240924 | 101300 | 712809350 | 4510 | 4505 | 4510 | 4505 | 973 |
| 503 | 20240924 | 101200 | 708425945 | 4505 | 4505 | 4505 | 4505 | 36 |
| 504 | 20240924 | 101100 | 708263765 | 4505 | 4505 | 4505 | 4505 | 29 |
| 505 | 20240924 | 101000 | 708133120 | 4505 | 4505 | 4505 | 4505 | 1170 |
| 506 | 20240924 | 100900 | 702862270 | 4505 | 4505 | 4505 | 4505 | 1782 |
| 507 | 20240924 | 100800 | 694834360 | 4500 | 4500 | 4500 | 4500 | 545 |
| 508 | 20240924 | 100700 | 692381860 | 4500 | 4500 | 4500 | 4500 | 300 |
| 509 | 20240924 | 100600 | 691031860 | 4500 | 4495 | 4500 | 4495 | 4133 |
| 510 | 20240924 | 100500 | 672438360 | 4500 | 4495 | 4500 | 4495 | 2127 |
| 511 | 20240924 | 100400 | 662877485 | 4495 | 4495 | 4495 | 4495 | 12 |
| 512 | 20240924 | 100300 | 662823545 | 4495 | 4495 | 4495 | 4495 | 11 |
| 513 | 20240924 | 100200 | 662774100 | 4490 | 4495 | 4495 | 4490 | 240 |
| 514 | 20240924 | 100100 | 661696150 | 4490 | 4495 | 4495 | 4490 | 252 |
| 515 | 20240924 | 100000 | 660564320 | 4495 | 4510 | 4510 | 4495 | 9578 |
| 516 | 20240924 | 095900 | 617459085 | 4515 | 4510 | 4515 | 4505 | 150 |
| 517 | 20240924 | 095800 | 616782320 | 4510 | 4535 | 4535 | 4500 | 15601 |
| 518 | 20240924 | 095700 | 546387470 | 4530 | 4535 | 4535 | 4530 | 658 |
| 519 | 20240924 | 095600 | 543403940 | 4525 | 4525 | 4525 | 4525 | 218 |
| 520 | 20240924 | 095500 | 542417490 | 4520 | 4520 | 4520 | 4520 | 0 |
| 521 | 20240924 | 095400 | 542417490 | 4520 | 4525 | 4525 | 4520 | 70 |
| 522 | 20240924 | 095300 | 542100915 | 4525 | 4530 | 4530 | 4510 | 11670 |
| 523 | 20240924 | 095200 | 489377865 | 4525 | 4535 | 4535 | 4525 | 63 |
| 524 | 20240924 | 095100 | 489092440 | 4530 | 4530 | 4530 | 4530 | 1381 |
| 525 | 20240924 | 095000 | 482836510 | 4525 | 4525 | 4525 | 4525 | 3 |
| 526 | 20240924 | 094900 | 482822935 | 4520 | 4545 | 4555 | 4520 | 11706 |
| 527 | 20240924 | 094800 | 429793140 | 4545 | 4540 | 4545 | 4525 | 3467 |
| 528 | 20240924 | 094700 | 414062225 | 4535 | 4535 | 4535 | 4535 | 3120 |
| 529 | 20240924 | 094600 | 399913025 | 4530 | 4530 | 4535 | 4530 | 123 |
| 530 | 20240924 | 094500 | 399355830 | 4520 | 4525 | 4525 | 4520 | 2787 |
| 531 | 20240924 | 094400 | 386754165 | 4540 | 4515 | 4540 | 4515 | 1873 |
| 532 | 20240924 | 094300 | 378276975 | 4525 | 4545 | 4545 | 4510 | 26754 |
| 533 | 20240924 | 094200 | 257348860 | 4540 | 4555 | 4555 | 4540 | 12001 |
| 534 | 20240924 | 094100 | 202815335 | 4550 | 4550 | 4550 | 4550 | 1126 |
| 535 | 20240924 | 094000 | 197692035 | 4550 | 4550 | 4550 | 4550 | 983 |
| 536 | 20240924 | 093900 | 193219385 | 4550 | 4560 | 4560 | 4550 | 2299 |
| 537 | 20240924 | 093800 | 182752750 | 4560 | 4560 | 4560 | 4560 | 364 |
| 538 | 20240924 | 093700 | 181092910 | 4560 | 4570 | 4570 | 4560 | 1502 |
| 539 | 20240924 | 093600 | 174241415 | 4570 | 4565 | 4570 | 4565 | 35 |
| 540 | 20240924 | 093500 | 174081610 | 4570 | 4570 | 4570 | 4570 | 9 |
| 541 | 20240924 | 093400 | 174040480 | 4570 | 4565 | 4570 | 4565 | 58 |
| 542 | 20240924 | 093300 | 173775695 | 4570 | 4570 | 4570 | 4570 | 723 |
| 543 | 20240924 | 093200 | 170471585 | 4570 | 4570 | 4570 | 4570 | 3 |
| 544 | 20240924 | 093100 | 170457875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 545 | 20240924 | 093000 | 170457875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 546 | 20240924 | 092900 | 170457875 | 4570 | 4570 | 4570 | 4570 | 0 |
| 547 | 20240924 | 092800 | 170457875 | 4570 | 4575 | 4575 | 4570 | 70 |
| 548 | 20240924 | 092700 | 170137800 | 4575 | 4575 | 4575 | 4560 | 64 |
| 549 | 20240924 | 092600 | 169845325 | 4575 | 4575 | 4575 | 4575 | 6 |
| 550 | 20240924 | 092500 | 169817875 | 4575 | 4570 | 4575 | 4560 | 3004 |
| 551 | 20240924 | 092400 | 156111275 | 4570 | 4590 | 4590 | 4570 | 4540 |
| 552 | 20240924 | 092300 | 135323610 | 4590 | 4590 | 4590 | 4590 | 0 |
| 553 | 20240924 | 092200 | 135323610 | 4590 | 4590 | 4590 | 4590 | 0 |
| 554 | 20240924 | 092100 | 135323610 | 4590 | 4590 | 4590 | 4590 | 1 |
| 555 | 20240924 | 092000 | 135319020 | 4595 | 4595 | 4595 | 4595 | 1208 |
| 556 | 20240924 | 091900 | 129768260 | 4610 | 4610 | 4610 | 4610 | 1 |
| 557 | 20240924 | 091800 | 129763650 | 4590 | 4585 | 4590 | 4575 | 2550 |
| 558 | 20240924 | 091700 | 118066235 | 4585 | 4585 | 4585 | 4575 | 90 |
| 559 | 20240924 | 091600 | 117653885 | 4575 | 4580 | 4580 | 4575 | 598 |
| 560 | 20240924 | 091500 | 114917905 | 4585 | 4595 | 4595 | 4580 | 8676 |
| 561 | 20240924 | 091400 | 75115795 | 4595 | 4595 | 4595 | 4595 | 74 |
| 562 | 20240924 | 091300 | 74775765 | 4595 | 4595 | 4595 | 4595 | 0 |
| 563 | 20240924 | 091200 | 74775765 | 4595 | 4595 | 4595 | 4595 | 0 |
| 564 | 20240924 | 091100 | 74775765 | 4595 | 4595 | 4595 | 4595 | 168 |
| 565 | 20240924 | 091000 | 74003805 | 4595 | 4600 | 4600 | 4595 | 1000 |
| 566 | 20240924 | 090900 | 69408770 | 4595 | 4595 | 4595 | 4595 | 0 |
| 567 | 20240924 | 090800 | 69408770 | 4595 | 4605 | 4605 | 4595 | 1000 |
| 568 | 20240924 | 090700 | 64807970 | 4605 | 4615 | 4615 | 4605 | 567 |
| 569 | 20240924 | 090600 | 62196475 | 4605 | 4615 | 4620 | 4605 | 3010 |
| 570 | 20240924 | 090500 | 48312660 | 4620 | 4620 | 4620 | 4620 | 2561 |
| 571 | 20240924 | 090400 | 36480840 | 4595 | 4600 | 4600 | 4595 | 1000 |
| 572 | 20240924 | 090300 | 31882905 | 4595 | 4610 | 4610 | 4595 | 1343 |
| 573 | 20240924 | 090200 | 25696820 | 4610 | 4585 | 4610 | 4585 | 4434 |
| 574 | 20240924 | 090100 | 5287420 | 4585 | 4605 | 4605 | 4585 | 432 |
| 575 | 20240924 | 090000 | 3305700 | 4605 | 4580 | 4610 | 4580 | 721 |