28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240903 | 184200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 3 | 20240903 | 184100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 4 | 20240903 | 184000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 5 | 20240903 | 183900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 6 | 20240903 | 183800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 7 | 20240903 | 183700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 8 | 20240903 | 183600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 9 | 20240903 | 183500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 10 | 20240903 | 183400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 11 | 20240903 | 183300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 12 | 20240903 | 183200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 13 | 20240903 | 183100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 14 | 20240903 | 183000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 15 | 20240903 | 182900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 16 | 20240903 | 182800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 17 | 20240903 | 182700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 18 | 20240903 | 182600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 19 | 20240903 | 182500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 20 | 20240903 | 182400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 21 | 20240903 | 182300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 22 | 20240903 | 182200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 23 | 20240903 | 182100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 24 | 20240903 | 182000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 25 | 20240903 | 181900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 26 | 20240903 | 181800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 27 | 20240903 | 181700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 28 | 20240903 | 181600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 29 | 20240903 | 181500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 30 | 20240903 | 181400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 31 | 20240903 | 181300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 32 | 20240903 | 181200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 33 | 20240903 | 181100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 34 | 20240903 | 181000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 35 | 20240903 | 180900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 36 | 20240903 | 180800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 37 | 20240903 | 180700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 38 | 20240903 | 180600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 39 | 20240903 | 180500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 40 | 20240903 | 180400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 41 | 20240903 | 180300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 42 | 20240903 | 180200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 43 | 20240903 | 180100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 44 | 20240903 | 180000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 45 | 20240903 | 175900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 46 | 20240903 | 175800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 47 | 20240903 | 175700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 48 | 20240903 | 175600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 49 | 20240903 | 175500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 50 | 20240903 | 175400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 51 | 20240903 | 175300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 52 | 20240903 | 175200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 53 | 20240903 | 175100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 54 | 20240903 | 175000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 55 | 20240903 | 174900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 56 | 20240903 | 174800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 57 | 20240903 | 174700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 58 | 20240903 | 174600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 59 | 20240903 | 174500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 60 | 20240903 | 174400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 61 | 20240903 | 174300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 62 | 20240903 | 174200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 63 | 20240903 | 174100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 64 | 20240903 | 174000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 65 | 20240903 | 173900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 66 | 20240903 | 173800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 67 | 20240903 | 173700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 68 | 20240903 | 173600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 69 | 20240903 | 173500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 70 | 20240903 | 173400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 71 | 20240903 | 173300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 72 | 20240903 | 173200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 73 | 20240903 | 173100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 74 | 20240903 | 173000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 75 | 20240903 | 172900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 76 | 20240903 | 172800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 77 | 20240903 | 172700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 78 | 20240903 | 172600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 79 | 20240903 | 172500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 80 | 20240903 | 172400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 81 | 20240903 | 172300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 82 | 20240903 | 172200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 83 | 20240903 | 172100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 84 | 20240903 | 172000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 85 | 20240903 | 171900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 86 | 20240903 | 171800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 87 | 20240903 | 171700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 88 | 20240903 | 171600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 89 | 20240903 | 171500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 90 | 20240903 | 171400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 91 | 20240903 | 171300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 92 | 20240903 | 171200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 93 | 20240903 | 171100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 94 | 20240903 | 171000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 95 | 20240903 | 170900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 96 | 20240903 | 170800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 97 | 20240903 | 170700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 98 | 20240903 | 170600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 99 | 20240903 | 170500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 100 | 20240903 | 170400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 101 | 20240903 | 170300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 102 | 20240903 | 170200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 103 | 20240903 | 170100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 104 | 20240903 | 170000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 105 | 20240903 | 165900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 106 | 20240903 | 165800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 107 | 20240903 | 165700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 108 | 20240903 | 165600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 109 | 20240903 | 165500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 110 | 20240903 | 165400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 111 | 20240903 | 165300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 112 | 20240903 | 165200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 113 | 20240903 | 165100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 114 | 20240903 | 165000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 115 | 20240903 | 164900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 116 | 20240903 | 164800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 117 | 20240903 | 164700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 118 | 20240903 | 164600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 119 | 20240903 | 164500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 120 | 20240903 | 164400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 121 | 20240903 | 164300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 122 | 20240903 | 164200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 123 | 20240903 | 164100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 124 | 20240903 | 164000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 125 | 20240903 | 163900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 126 | 20240903 | 163800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 127 | 20240903 | 163700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 128 | 20240903 | 163600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 129 | 20240903 | 163500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 130 | 20240903 | 163400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 131 | 20240903 | 163300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 132 | 20240903 | 163200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 133 | 20240903 | 163100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 134 | 20240903 | 163000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 135 | 20240903 | 162900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 136 | 20240903 | 162800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 137 | 20240903 | 162700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 138 | 20240903 | 162600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 139 | 20240903 | 162500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 140 | 20240903 | 162400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 141 | 20240903 | 162300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 142 | 20240903 | 162200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 143 | 20240903 | 162100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 144 | 20240903 | 162000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 145 | 20240903 | 161900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 146 | 20240903 | 161800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 147 | 20240903 | 161700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 148 | 20240903 | 161600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 149 | 20240903 | 161500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 150 | 20240903 | 161400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 151 | 20240903 | 161300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 152 | 20240903 | 161200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 153 | 20240903 | 161100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 154 | 20240903 | 161000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 155 | 20240903 | 160900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 156 | 20240903 | 160800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 157 | 20240903 | 160700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 158 | 20240903 | 160600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 159 | 20240903 | 160500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 160 | 20240903 | 160400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 161 | 20240903 | 160300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 162 | 20240903 | 160200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 163 | 20240903 | 160100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 164 | 20240903 | 160000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 165 | 20240903 | 155900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 166 | 20240903 | 155800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 167 | 20240903 | 155700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 168 | 20240903 | 155600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 169 | 20240903 | 155500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 170 | 20240903 | 155400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 171 | 20240903 | 155300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 172 | 20240903 | 155200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 173 | 20240903 | 155100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 174 | 20240903 | 155000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 175 | 20240903 | 154900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 176 | 20240903 | 154800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 177 | 20240903 | 154700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 178 | 20240903 | 154600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 179 | 20240903 | 154500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 180 | 20240903 | 154400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 181 | 20240903 | 154300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 182 | 20240903 | 154200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 183 | 20240903 | 154100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 184 | 20240903 | 154000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 185 | 20240903 | 153900 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 186 | 20240903 | 153800 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 187 | 20240903 | 153700 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 188 | 20240903 | 153600 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 189 | 20240903 | 153500 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 190 | 20240903 | 153400 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 191 | 20240903 | 153300 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 192 | 20240903 | 153200 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 193 | 20240903 | 153100 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 0 |
| 194 | 20240903 | 153000 | 2127938245 | 4720 | 4720 | 4720 | 4720 | 29564 |
| 195 | 20240903 | 152900 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 196 | 20240903 | 152800 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 197 | 20240903 | 152700 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 198 | 20240903 | 152600 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 199 | 20240903 | 152500 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 200 | 20240903 | 152400 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 201 | 20240903 | 152300 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 202 | 20240903 | 152200 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 203 | 20240903 | 152100 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 204 | 20240903 | 152000 | 1988396165 | 4660 | 4660 | 4660 | 4660 | 0 |
| 205 | 20240903 | 151900 | 1988396165 | 4660 | 4660 | 4670 | 4650 | 1806 |
| 206 | 20240903 | 151800 | 1979984875 | 4660 | 4660 | 4660 | 4645 | 1939 |
| 207 | 20240903 | 151700 | 1970967430 | 4645 | 4655 | 4660 | 4645 | 4287 |
| 208 | 20240903 | 151600 | 1951030340 | 4660 | 4670 | 4670 | 4660 | 1677 |
| 209 | 20240903 | 151500 | 1943210300 | 4665 | 4665 | 4675 | 4660 | 4226 |
| 210 | 20240903 | 151400 | 1923489060 | 4665 | 4675 | 4675 | 4665 | 1994 |
| 211 | 20240903 | 151300 | 1914183010 | 4675 | 4675 | 4675 | 4670 | 3439 |
| 212 | 20240903 | 151200 | 1898105735 | 4680 | 4675 | 4680 | 4670 | 3627 |
| 213 | 20240903 | 151100 | 1881154470 | 4675 | 4675 | 4680 | 4670 | 3590 |
| 214 | 20240903 | 151000 | 1864373920 | 4675 | 4680 | 4680 | 4670 | 1364 |
| 215 | 20240903 | 150900 | 1857996950 | 4675 | 4695 | 4695 | 4675 | 1745 |
| 216 | 20240903 | 150800 | 1849825180 | 4695 | 4665 | 4700 | 4665 | 6253 |
| 217 | 20240903 | 150700 | 1820516465 | 4665 | 4680 | 4685 | 4665 | 6273 |
| 218 | 20240903 | 150600 | 1791190850 | 4685 | 4695 | 4695 | 4680 | 2493 |
| 219 | 20240903 | 150500 | 1779511735 | 4700 | 4705 | 4705 | 4680 | 9025 |
| 220 | 20240903 | 150400 | 1737132785 | 4680 | 4685 | 4710 | 4675 | 31091 |
| 221 | 20240903 | 150300 | 1591093265 | 4675 | 4640 | 4685 | 4635 | 17885 |
| 222 | 20240903 | 150200 | 1507848275 | 4640 | 4610 | 4640 | 4610 | 7205 |
| 223 | 20240903 | 150100 | 1474471955 | 4610 | 4600 | 4630 | 4600 | 13883 |
| 224 | 20240903 | 150000 | 1410350815 | 4600 | 4590 | 4600 | 4590 | 2255 |
| 225 | 20240903 | 145900 | 1399992115 | 4590 | 4600 | 4600 | 4590 | 2877 |
| 226 | 20240903 | 145800 | 1386784965 | 4595 | 4600 | 4605 | 4595 | 6148 |
| 227 | 20240903 | 145700 | 1358515560 | 4600 | 4620 | 4620 | 4595 | 11949 |
| 228 | 20240903 | 145600 | 1303487545 | 4620 | 4620 | 4625 | 4620 | 127 |
| 229 | 20240903 | 145500 | 1302900775 | 4620 | 4625 | 4625 | 4620 | 225 |
| 230 | 20240903 | 145400 | 1301860915 | 4620 | 4625 | 4625 | 4620 | 4971 |
| 231 | 20240903 | 145300 | 1278870205 | 4625 | 4625 | 4625 | 4625 | 639 |
| 232 | 20240903 | 145200 | 1275914830 | 4625 | 4610 | 4625 | 4610 | 257 |
| 233 | 20240903 | 145100 | 1274726235 | 4625 | 4620 | 4625 | 4620 | 1880 |
| 234 | 20240903 | 145000 | 1266040400 | 4625 | 4620 | 4625 | 4620 | 2469 |
| 235 | 20240903 | 144900 | 1254633090 | 4620 | 4610 | 4620 | 4610 | 2253 |
| 236 | 20240903 | 144800 | 1244243475 | 4610 | 4605 | 4610 | 4605 | 3000 |
| 237 | 20240903 | 144700 | 1230417425 | 4600 | 4600 | 4600 | 4600 | 9 |
| 238 | 20240903 | 144600 | 1230376025 | 4600 | 4605 | 4605 | 4600 | 1030 |
| 239 | 20240903 | 144500 | 1225636180 | 4605 | 4605 | 4605 | 4605 | 0 |
| 240 | 20240903 | 144400 | 1225636180 | 4605 | 4605 | 4605 | 4605 | 252 |
| 241 | 20240903 | 144300 | 1224475720 | 4605 | 4605 | 4605 | 4605 | 133 |
| 242 | 20240903 | 144200 | 1223863255 | 4605 | 4605 | 4605 | 4605 | 8 |
| 243 | 20240903 | 144100 | 1223826415 | 4605 | 4605 | 4605 | 4605 | 0 |
| 244 | 20240903 | 144000 | 1223826415 | 4605 | 4605 | 4605 | 4605 | 32 |
| 245 | 20240903 | 143900 | 1223679055 | 4600 | 4600 | 4600 | 4600 | 1380 |
| 246 | 20240903 | 143800 | 1217331055 | 4610 | 4610 | 4610 | 4610 | 1 |
| 247 | 20240903 | 143700 | 1217326445 | 4605 | 4605 | 4610 | 4605 | 7 |
| 248 | 20240903 | 143600 | 1217294195 | 4605 | 4605 | 4605 | 4605 | 30 |
| 249 | 20240903 | 143500 | 1217156045 | 4610 | 4600 | 4610 | 4600 | 393 |
| 250 | 20240903 | 143400 | 1215348225 | 4610 | 4600 | 4610 | 4600 | 4 |
| 251 | 20240903 | 143300 | 1215329815 | 4600 | 4605 | 4605 | 4600 | 1672 |
| 252 | 20240903 | 143200 | 1207634250 | 4605 | 4605 | 4605 | 4605 | 484 |
| 253 | 20240903 | 143100 | 1205405430 | 4605 | 4605 | 4605 | 4605 | 100 |
| 254 | 20240903 | 143000 | 1204944930 | 4610 | 4610 | 4610 | 4610 | 51 |
| 255 | 20240903 | 142900 | 1204709820 | 4605 | 4605 | 4605 | 4605 | 163 |
| 256 | 20240903 | 142800 | 1203959205 | 4610 | 4610 | 4610 | 4610 | 0 |
| 257 | 20240903 | 142700 | 1203959205 | 4610 | 4610 | 4610 | 4610 | 0 |
| 258 | 20240903 | 142600 | 1203959205 | 4610 | 4610 | 4610 | 4610 | 250 |
| 259 | 20240903 | 142500 | 1202806705 | 4605 | 4605 | 4605 | 4605 | 0 |
| 260 | 20240903 | 142400 | 1202806705 | 4605 | 4605 | 4605 | 4605 | 2058 |
| 261 | 20240903 | 142300 | 1193329615 | 4605 | 4605 | 4605 | 4605 | 640 |
| 262 | 20240903 | 142200 | 1190382415 | 4605 | 4605 | 4605 | 4605 | 8 |
| 263 | 20240903 | 142100 | 1190345575 | 4605 | 4605 | 4605 | 4605 | 63 |
| 264 | 20240903 | 142000 | 1190055460 | 4610 | 4610 | 4610 | 4610 | 0 |
| 265 | 20240903 | 141900 | 1190055460 | 4610 | 4605 | 4610 | 4605 | 954 |
| 266 | 20240903 | 141800 | 1185662140 | 4600 | 4600 | 4600 | 4600 | 306 |
| 267 | 20240903 | 141700 | 1184254540 | 4605 | 4605 | 4605 | 4605 | 1 |
| 268 | 20240903 | 141600 | 1184249935 | 4600 | 4600 | 4600 | 4600 | 150 |
| 269 | 20240903 | 141500 | 1183559935 | 4600 | 4600 | 4600 | 4600 | 0 |
| 270 | 20240903 | 141400 | 1183559935 | 4600 | 4610 | 4610 | 4600 | 804 |
| 271 | 20240903 | 141300 | 1179856335 | 4605 | 4605 | 4605 | 4605 | 2 |
| 272 | 20240903 | 141200 | 1179847125 | 4605 | 4605 | 4605 | 4605 | 3 |
| 273 | 20240903 | 141100 | 1179833310 | 4605 | 4605 | 4605 | 4605 | 5 |
| 274 | 20240903 | 141000 | 1179810285 | 4605 | 4605 | 4605 | 4605 | 98 |
| 275 | 20240903 | 140900 | 1179358995 | 4605 | 4605 | 4605 | 4605 | 0 |
| 276 | 20240903 | 140800 | 1179358995 | 4605 | 4605 | 4605 | 4605 | 476 |
| 277 | 20240903 | 140700 | 1177167015 | 4605 | 4605 | 4605 | 4605 | 0 |
| 278 | 20240903 | 140600 | 1177167015 | 4605 | 4605 | 4605 | 4605 | 54 |
| 279 | 20240903 | 140500 | 1176918345 | 4605 | 4605 | 4605 | 4605 | 294 |
| 280 | 20240903 | 140400 | 1175564475 | 4605 | 4615 | 4615 | 4605 | 1017 |
| 281 | 20240903 | 140300 | 1170877350 | 4610 | 4605 | 4610 | 4605 | 351 |
| 282 | 20240903 | 140200 | 1169259245 | 4605 | 4605 | 4605 | 4605 | 0 |
| 283 | 20240903 | 140100 | 1169259245 | 4605 | 4605 | 4605 | 4605 | 0 |
| 284 | 20240903 | 140000 | 1169259245 | 4605 | 4605 | 4605 | 4605 | 270 |
| 285 | 20240903 | 135900 | 1168015895 | 4605 | 4605 | 4610 | 4605 | 1598 |
| 286 | 20240903 | 135800 | 1160656280 | 4605 | 4605 | 4605 | 4605 | 0 |
| 287 | 20240903 | 135700 | 1160656280 | 4605 | 4605 | 4605 | 4605 | 43 |
| 288 | 20240903 | 135600 | 1160458265 | 4605 | 4610 | 4610 | 4605 | 2331 |
| 289 | 20240903 | 135500 | 1149722355 | 4615 | 4615 | 4615 | 4615 | 350 |
| 290 | 20240903 | 135400 | 1148107105 | 4610 | 4605 | 4610 | 4605 | 265 |
| 291 | 20240903 | 135300 | 1146885735 | 4610 | 4615 | 4615 | 4610 | 551 |
| 292 | 20240903 | 135200 | 1144345125 | 4605 | 4605 | 4605 | 4605 | 250 |
| 293 | 20240903 | 135100 | 1143193875 | 4605 | 4605 | 4605 | 4605 | 200 |
| 294 | 20240903 | 135000 | 1142272875 | 4605 | 4605 | 4605 | 4605 | 21 |
| 295 | 20240903 | 134900 | 1142176170 | 4605 | 4605 | 4605 | 4605 | 28 |
| 296 | 20240903 | 134800 | 1142047230 | 4605 | 4605 | 4605 | 4605 | 400 |
| 297 | 20240903 | 134700 | 1140205230 | 4605 | 4605 | 4605 | 4605 | 600 |
| 298 | 20240903 | 134600 | 1137442230 | 4605 | 4610 | 4610 | 4605 | 2257 |
| 299 | 20240903 | 134500 | 1127046815 | 4615 | 4615 | 4615 | 4615 | 0 |
| 300 | 20240903 | 134400 | 1127046815 | 4615 | 4610 | 4615 | 4610 | 6 |
| 301 | 20240903 | 134300 | 1127019130 | 4615 | 4615 | 4615 | 4615 | 0 |
| 302 | 20240903 | 134200 | 1127019130 | 4615 | 4610 | 4615 | 4605 | 106 |
| 303 | 20240903 | 134100 | 1126530290 | 4615 | 4615 | 4615 | 4615 | 21 |
| 304 | 20240903 | 134000 | 1126433375 | 4610 | 4610 | 4610 | 4610 | 0 |
| 305 | 20240903 | 133900 | 1126433375 | 4610 | 4615 | 4615 | 4610 | 237 |
| 306 | 20240903 | 133800 | 1125340620 | 4620 | 4620 | 4620 | 4620 | 0 |
| 307 | 20240903 | 133700 | 1125340620 | 4620 | 4620 | 4620 | 4620 | 1 |
| 308 | 20240903 | 133600 | 1125336000 | 4615 | 4610 | 4615 | 4610 | 1028 |
| 309 | 20240903 | 133500 | 1120593420 | 4620 | 4610 | 4620 | 4610 | 91 |
| 310 | 20240903 | 133400 | 1120173890 | 4610 | 4610 | 4610 | 4610 | 9 |
| 311 | 20240903 | 133300 | 1120132400 | 4610 | 4610 | 4610 | 4610 | 0 |
| 312 | 20240903 | 133200 | 1120132400 | 4610 | 4610 | 4610 | 4610 | 799 |
| 313 | 20240903 | 133100 | 1116449010 | 4615 | 4610 | 4615 | 4610 | 1025 |
| 314 | 20240903 | 133000 | 1111721200 | 4605 | 4605 | 4605 | 4605 | 56 |
| 315 | 20240903 | 132900 | 1111463320 | 4605 | 4605 | 4605 | 4605 | 399 |
| 316 | 20240903 | 132800 | 1109625925 | 4610 | 4610 | 4610 | 4610 | 1 |
| 317 | 20240903 | 132700 | 1109621315 | 4600 | 4605 | 4605 | 4600 | 1000 |
| 318 | 20240903 | 132600 | 1105020200 | 4600 | 4600 | 4600 | 4600 | 140 |
| 319 | 20240903 | 132500 | 1104376200 | 4600 | 4600 | 4600 | 4600 | 1297 |
| 320 | 20240903 | 132400 | 1098410000 | 4600 | 4600 | 4600 | 4600 | 90 |
| 321 | 20240903 | 132300 | 1097996000 | 4600 | 4605 | 4605 | 4600 | 2411 |
| 322 | 20240903 | 132200 | 1086902445 | 4615 | 4615 | 4615 | 4615 | 0 |
| 323 | 20240903 | 132100 | 1086902445 | 4615 | 4620 | 4620 | 4605 | 12781 |
| 324 | 20240903 | 132000 | 1027906625 | 4625 | 4620 | 4625 | 4620 | 11 |
| 325 | 20240903 | 131900 | 1027855800 | 4620 | 4625 | 4625 | 4620 | 101 |
| 326 | 20240903 | 131800 | 1027389175 | 4625 | 4620 | 4625 | 4620 | 419 |
| 327 | 20240903 | 131700 | 1025453385 | 4625 | 4625 | 4625 | 4625 | 0 |
| 328 | 20240903 | 131600 | 1025453385 | 4625 | 4620 | 4625 | 4620 | 483 |
| 329 | 20240903 | 131500 | 1023219725 | 4625 | 4620 | 4625 | 4620 | 200 |
| 330 | 20240903 | 131400 | 1022295225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 331 | 20240903 | 131300 | 1022295225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 332 | 20240903 | 131200 | 1022295225 | 4620 | 4620 | 4620 | 4620 | 0 |
| 333 | 20240903 | 131100 | 1022295225 | 4620 | 4620 | 4620 | 4620 | 80 |
| 334 | 20240903 | 131000 | 1021925625 | 4620 | 4620 | 4620 | 4620 | 0 |
| 335 | 20240903 | 130900 | 1021925625 | 4620 | 4620 | 4620 | 4620 | 1443 |
| 336 | 20240903 | 130800 | 1015258965 | 4620 | 4625 | 4625 | 4620 | 1033 |
| 337 | 20240903 | 130700 | 1010481375 | 4630 | 4630 | 4630 | 4630 | 0 |
| 338 | 20240903 | 130600 | 1010481375 | 4630 | 4630 | 4630 | 4630 | 324 |
| 339 | 20240903 | 130500 | 1008981255 | 4625 | 4625 | 4625 | 4625 | 1 |
| 340 | 20240903 | 130400 | 1008976630 | 4625 | 4625 | 4625 | 4625 | 0 |
| 341 | 20240903 | 130300 | 1008976630 | 4625 | 4625 | 4625 | 4625 | 252 |
| 342 | 20240903 | 130200 | 1007811130 | 4625 | 4625 | 4625 | 4625 | 1 |
| 343 | 20240903 | 130100 | 1007806505 | 4625 | 4630 | 4630 | 4625 | 5997 |
| 344 | 20240903 | 130000 | 980043370 | 4630 | 4635 | 4635 | 4630 | 3135 |
| 345 | 20240903 | 125900 | 965512650 | 4640 | 4640 | 4640 | 4640 | 0 |
| 346 | 20240903 | 125800 | 965512650 | 4640 | 4640 | 4640 | 4640 | 0 |
| 347 | 20240903 | 125700 | 965512650 | 4640 | 4640 | 4640 | 4640 | 0 |
| 348 | 20240903 | 125600 | 965512650 | 4640 | 4640 | 4645 | 4640 | 523 |
| 349 | 20240903 | 125500 | 963085830 | 4645 | 4645 | 4645 | 4645 | 100 |
| 350 | 20240903 | 125400 | 962621330 | 4645 | 4645 | 4645 | 4645 | 100 |
| 351 | 20240903 | 125300 | 962156830 | 4640 | 4640 | 4645 | 4640 | 760 |
| 352 | 20240903 | 125200 | 958629180 | 4640 | 4640 | 4640 | 4640 | 326 |
| 353 | 20240903 | 125100 | 957116540 | 4640 | 4640 | 4640 | 4640 | 12 |
| 354 | 20240903 | 125000 | 957060860 | 4640 | 4640 | 4640 | 4640 | 8 |
| 355 | 20240903 | 124900 | 957023740 | 4640 | 4640 | 4640 | 4640 | 50 |
| 356 | 20240903 | 124800 | 956791740 | 4640 | 4645 | 4645 | 4640 | 113 |
| 357 | 20240903 | 124700 | 956267405 | 4645 | 4645 | 4645 | 4645 | 191 |
| 358 | 20240903 | 124600 | 955380210 | 4645 | 4640 | 4645 | 4640 | 2083 |
| 359 | 20240903 | 124500 | 945707125 | 4640 | 4640 | 4640 | 4640 | 11 |
| 360 | 20240903 | 124400 | 945656085 | 4640 | 4640 | 4640 | 4640 | 510 |
| 361 | 20240903 | 124300 | 943289685 | 4640 | 4635 | 4640 | 4635 | 15 |
| 362 | 20240903 | 124200 | 943220110 | 4640 | 4640 | 4640 | 4640 | 22 |
| 363 | 20240903 | 124100 | 943118030 | 4640 | 4640 | 4640 | 4640 | 5 |
| 364 | 20240903 | 124000 | 943094830 | 4640 | 4640 | 4640 | 4640 | 101 |
| 365 | 20240903 | 123900 | 942626190 | 4640 | 4635 | 4640 | 4635 | 206 |
| 366 | 20240903 | 123800 | 941670880 | 4635 | 4635 | 4635 | 4635 | 36 |
| 367 | 20240903 | 123700 | 941504020 | 4635 | 4640 | 4640 | 4635 | 181 |
| 368 | 20240903 | 123600 | 940664195 | 4640 | 4640 | 4640 | 4640 | 2651 |
| 369 | 20240903 | 123500 | 928363555 | 4640 | 4645 | 4645 | 4640 | 2162 |
| 370 | 20240903 | 123400 | 918331840 | 4640 | 4635 | 4640 | 4635 | 723 |
| 371 | 20240903 | 123300 | 914977960 | 4635 | 4635 | 4635 | 4635 | 100 |
| 372 | 20240903 | 123200 | 914514460 | 4635 | 4635 | 4640 | 4635 | 2410 |
| 373 | 20240903 | 123100 | 903344050 | 4635 | 4635 | 4635 | 4635 | 50 |
| 374 | 20240903 | 123000 | 903112300 | 4640 | 4640 | 4640 | 4635 | 351 |
| 375 | 20240903 | 122900 | 901483670 | 4635 | 4635 | 4635 | 4635 | 912 |
| 376 | 20240903 | 122800 | 897256550 | 4635 | 4635 | 4635 | 4635 | 7 |
| 377 | 20240903 | 122700 | 897224105 | 4635 | 4630 | 4635 | 4630 | 1650 |
| 378 | 20240903 | 122600 | 889584105 | 4630 | 4635 | 4635 | 4630 | 190 |
| 379 | 20240903 | 122500 | 888703995 | 4635 | 4635 | 4635 | 4635 | 264 |
| 380 | 20240903 | 122400 | 887480355 | 4635 | 4635 | 4645 | 4635 | 138 |
| 381 | 20240903 | 122300 | 886840105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 382 | 20240903 | 122200 | 886840105 | 4645 | 4645 | 4645 | 4645 | 0 |
| 383 | 20240903 | 122100 | 886840105 | 4645 | 4640 | 4645 | 4640 | 1000 |
| 384 | 20240903 | 122000 | 882199505 | 4640 | 4640 | 4640 | 4635 | 1087 |
| 385 | 20240903 | 121900 | 877160825 | 4640 | 4640 | 4640 | 4640 | 1643 |
| 386 | 20240903 | 121800 | 869537305 | 4640 | 4640 | 4640 | 4635 | 721 |
| 387 | 20240903 | 121700 | 866192865 | 4635 | 4635 | 4640 | 4635 | 952 |
| 388 | 20240903 | 121600 | 861779840 | 4640 | 4645 | 4645 | 4640 | 1877 |
| 389 | 20240903 | 121500 | 853069450 | 4640 | 4640 | 4640 | 4640 | 0 |
| 390 | 20240903 | 121400 | 853069450 | 4640 | 4640 | 4640 | 4640 | 113 |
| 391 | 20240903 | 121300 | 852545130 | 4645 | 4650 | 4650 | 4645 | 1256 |
| 392 | 20240903 | 121200 | 846710510 | 4650 | 4650 | 4650 | 4650 | 302 |
| 393 | 20240903 | 121100 | 845306210 | 4650 | 4650 | 4650 | 4650 | 1505 |
| 394 | 20240903 | 121000 | 838307960 | 4650 | 4650 | 4650 | 4645 | 575 |
| 395 | 20240903 | 120900 | 835634720 | 4645 | 4645 | 4645 | 4640 | 2677 |
| 396 | 20240903 | 120800 | 823201635 | 4645 | 4635 | 4645 | 4635 | 1957 |
| 397 | 20240903 | 120700 | 814127795 | 4635 | 4640 | 4640 | 4635 | 1501 |
| 398 | 20240903 | 120600 | 807165660 | 4640 | 4645 | 4645 | 4635 | 308 |
| 399 | 20240903 | 120500 | 805737805 | 4640 | 4630 | 4640 | 4625 | 5677 |
| 400 | 20240903 | 120400 | 779418285 | 4630 | 4620 | 4630 | 4620 | 1323 |
| 401 | 20240903 | 120300 | 773298995 | 4620 | 4615 | 4620 | 4615 | 292 |
| 402 | 20240903 | 120200 | 771951385 | 4615 | 4610 | 4615 | 4610 | 3292 |
| 403 | 20240903 | 120100 | 756760205 | 4610 | 4620 | 4620 | 4610 | 4087 |
| 404 | 20240903 | 120000 | 737900935 | 4620 | 4620 | 4620 | 4620 | 0 |
| 405 | 20240903 | 115900 | 737900935 | 4620 | 4625 | 4625 | 4620 | 365 |
| 406 | 20240903 | 115800 | 736214395 | 4625 | 4625 | 4625 | 4625 | 0 |
| 407 | 20240903 | 115700 | 736214395 | 4625 | 4625 | 4630 | 4625 | 37 |
| 408 | 20240903 | 115600 | 736043250 | 4625 | 4625 | 4625 | 4625 | 6 |
| 409 | 20240903 | 115500 | 736015500 | 4630 | 4615 | 4630 | 4615 | 2 |
| 410 | 20240903 | 115400 | 736006255 | 4625 | 4635 | 4635 | 4625 | 850 |
| 411 | 20240903 | 115300 | 732073650 | 4630 | 4630 | 4635 | 4630 | 609 |
| 412 | 20240903 | 115200 | 729253460 | 4630 | 4620 | 4630 | 4620 | 7260 |
| 413 | 20240903 | 115100 | 695649750 | 4620 | 4620 | 4620 | 4620 | 0 |
| 414 | 20240903 | 115000 | 695649750 | 4620 | 4620 | 4620 | 4620 | 0 |
| 415 | 20240903 | 114900 | 695649750 | 4620 | 4615 | 4620 | 4615 | 59 |
| 416 | 20240903 | 114800 | 695377220 | 4615 | 4615 | 4615 | 4615 | 12 |
| 417 | 20240903 | 114700 | 695321840 | 4615 | 4615 | 4615 | 4615 | 0 |
| 418 | 20240903 | 114600 | 695321840 | 4615 | 4615 | 4615 | 4615 | 73 |
| 419 | 20240903 | 114500 | 694984945 | 4615 | 4615 | 4615 | 4615 | 313 |
| 420 | 20240903 | 114400 | 693540450 | 4615 | 4610 | 4615 | 4610 | 617 |
| 421 | 20240903 | 114300 | 690693550 | 4610 | 4610 | 4610 | 4610 | 0 |
| 422 | 20240903 | 114200 | 690693550 | 4610 | 4615 | 4615 | 4610 | 7 |
| 423 | 20240903 | 114100 | 690661250 | 4615 | 4610 | 4615 | 4610 | 218 |
| 424 | 20240903 | 114000 | 689655310 | 4610 | 4610 | 4610 | 4605 | 108 |
| 425 | 20240903 | 113900 | 689157475 | 4605 | 4610 | 4610 | 4605 | 145 |
| 426 | 20240903 | 113800 | 688489060 | 4605 | 4605 | 4605 | 4605 | 0 |
| 427 | 20240903 | 113700 | 688489060 | 4605 | 4605 | 4605 | 4605 | 0 |
| 428 | 20240903 | 113600 | 688489060 | 4605 | 4605 | 4605 | 4605 | 33 |
| 429 | 20240903 | 113500 | 688337095 | 4605 | 4605 | 4605 | 4605 | 199 |
| 430 | 20240903 | 113400 | 687420700 | 4610 | 4610 | 4610 | 4610 | 10 |
| 431 | 20240903 | 113300 | 687374600 | 4610 | 4610 | 4610 | 4610 | 2 |
| 432 | 20240903 | 113200 | 687365380 | 4615 | 4615 | 4615 | 4615 | 4 |
| 433 | 20240903 | 113100 | 687346920 | 4615 | 4615 | 4615 | 4615 | 0 |
| 434 | 20240903 | 113000 | 687346920 | 4615 | 4605 | 4615 | 4605 | 5 |
| 435 | 20240903 | 112900 | 687323855 | 4600 | 4600 | 4600 | 4600 | 637 |
| 436 | 20240903 | 112800 | 684393655 | 4600 | 4600 | 4600 | 4600 | 0 |
| 437 | 20240903 | 112700 | 684393655 | 4600 | 4615 | 4615 | 4600 | 263 |
| 438 | 20240903 | 112600 | 683182120 | 4600 | 4600 | 4600 | 4600 | 0 |
| 439 | 20240903 | 112500 | 683182120 | 4600 | 4610 | 4610 | 4600 | 831 |
| 440 | 20240903 | 112400 | 679358890 | 4605 | 4605 | 4605 | 4605 | 21 |
| 441 | 20240903 | 112300 | 679262185 | 4605 | 4605 | 4605 | 4605 | 445 |
| 442 | 20240903 | 112200 | 677212960 | 4615 | 4610 | 4615 | 4600 | 510 |
| 443 | 20240903 | 112100 | 674863050 | 4605 | 4605 | 4605 | 4605 | 0 |
| 444 | 20240903 | 112000 | 674863050 | 4605 | 4605 | 4605 | 4605 | 0 |
| 445 | 20240903 | 111900 | 674863050 | 4605 | 4605 | 4605 | 4605 | 1087 |
| 446 | 20240903 | 111800 | 669857415 | 4605 | 4605 | 4605 | 4600 | 174 |
| 447 | 20240903 | 111700 | 669056370 | 4600 | 4600 | 4600 | 4600 | 0 |
| 448 | 20240903 | 111600 | 669056370 | 4600 | 4600 | 4600 | 4600 | 0 |
| 449 | 20240903 | 111500 | 669056370 | 4600 | 4615 | 4615 | 4600 | 1317 |
| 450 | 20240903 | 111400 | 662992565 | 4615 | 4620 | 4620 | 4615 | 71 |
| 451 | 20240903 | 111300 | 662664890 | 4625 | 4625 | 4630 | 4625 | 3520 |
| 452 | 20240903 | 111200 | 646384880 | 4625 | 4630 | 4630 | 4625 | 398 |
| 453 | 20240903 | 111100 | 644542900 | 4635 | 4630 | 4635 | 4630 | 323 |
| 454 | 20240903 | 111000 | 643047325 | 4630 | 4630 | 4630 | 4630 | 2 |
| 455 | 20240903 | 110900 | 643038065 | 4630 | 4630 | 4630 | 4630 | 108 |
| 456 | 20240903 | 110800 | 642538025 | 4630 | 4635 | 4635 | 4620 | 244 |
| 457 | 20240903 | 110700 | 641409385 | 4630 | 4630 | 4630 | 4630 | 763 |
| 458 | 20240903 | 110600 | 637876695 | 4625 | 4625 | 4625 | 4610 | 603 |
| 459 | 20240903 | 110500 | 635089320 | 4620 | 4615 | 4620 | 4615 | 2762 |
| 460 | 20240903 | 110400 | 622339370 | 4610 | 4610 | 4610 | 4610 | 500 |
| 461 | 20240903 | 110300 | 620034370 | 4610 | 4610 | 4610 | 4610 | 64 |
| 462 | 20240903 | 110200 | 619739330 | 4610 | 4615 | 4615 | 4610 | 103 |
| 463 | 20240903 | 110100 | 619264485 | 4610 | 4610 | 4610 | 4610 | 1218 |
| 464 | 20240903 | 110000 | 613649505 | 4600 | 4610 | 4610 | 4600 | 132 |
| 465 | 20240903 | 105900 | 613041985 | 4605 | 4605 | 4605 | 4605 | 2411 |
| 466 | 20240903 | 105800 | 601939330 | 4600 | 4600 | 4600 | 4600 | 387 |
| 467 | 20240903 | 105700 | 600159130 | 4605 | 4605 | 4605 | 4600 | 441 |
| 468 | 20240903 | 105600 | 598128825 | 4605 | 4600 | 4605 | 4595 | 2051 |
| 469 | 20240903 | 105500 | 588696470 | 4600 | 4600 | 4600 | 4600 | 100 |
| 470 | 20240903 | 105400 | 588236470 | 4600 | 4600 | 4600 | 4600 | 11 |
| 471 | 20240903 | 105300 | 588185870 | 4590 | 4590 | 4590 | 4590 | 0 |
| 472 | 20240903 | 105200 | 588185870 | 4590 | 4600 | 4600 | 4590 | 23 |
| 473 | 20240903 | 105100 | 588080280 | 4590 | 4590 | 4590 | 4590 | 5 |
| 474 | 20240903 | 105000 | 588057330 | 4590 | 4585 | 4590 | 4585 | 3513 |
| 475 | 20240903 | 104900 | 571932725 | 4585 | 4585 | 4585 | 4585 | 132 |
| 476 | 20240903 | 104800 | 571327505 | 4585 | 4585 | 4585 | 4585 | 107 |
| 477 | 20240903 | 104700 | 570836910 | 4590 | 4590 | 4590 | 4590 | 75 |
| 478 | 20240903 | 104600 | 570492660 | 4590 | 4585 | 4590 | 4585 | 622 |
| 479 | 20240903 | 104500 | 567637790 | 4585 | 4585 | 4585 | 4585 | 5 |
| 480 | 20240903 | 104400 | 567614865 | 4585 | 4585 | 4585 | 4585 | 33 |
| 481 | 20240903 | 104300 | 567463560 | 4585 | 4590 | 4590 | 4585 | 636 |
| 482 | 20240903 | 104200 | 564547345 | 4590 | 4600 | 4600 | 4590 | 301 |
| 483 | 20240903 | 104100 | 563165745 | 4600 | 4595 | 4600 | 4595 | 25 |
| 484 | 20240903 | 104000 | 563050795 | 4595 | 4600 | 4600 | 4595 | 24 |
| 485 | 20240903 | 103900 | 562940500 | 4590 | 4600 | 4600 | 4590 | 358 |
| 486 | 20240903 | 103800 | 561297070 | 4600 | 4585 | 4600 | 4585 | 2 |
| 487 | 20240903 | 103700 | 561287885 | 4585 | 4585 | 4585 | 4585 | 460 |
| 488 | 20240903 | 103600 | 559178785 | 4585 | 4600 | 4600 | 4585 | 201 |
| 489 | 20240903 | 103500 | 558257185 | 4585 | 4585 | 4585 | 4585 | 61 |
| 490 | 20240903 | 103400 | 557977500 | 4585 | 4590 | 4590 | 4585 | 500 |
| 491 | 20240903 | 103300 | 555684500 | 4585 | 4585 | 4585 | 4585 | 381 |
| 492 | 20240903 | 103200 | 553937615 | 4585 | 4585 | 4585 | 4585 | 674 |
| 493 | 20240903 | 103100 | 550847325 | 4585 | 4585 | 4585 | 4585 | 103 |
| 494 | 20240903 | 103000 | 550375070 | 4590 | 4590 | 4590 | 4590 | 5 |
| 495 | 20240903 | 102900 | 550352120 | 4585 | 4590 | 4590 | 4585 | 2947 |
| 496 | 20240903 | 102800 | 536839600 | 4600 | 4590 | 4600 | 4585 | 1518 |
| 497 | 20240903 | 102700 | 529873135 | 4590 | 4590 | 4590 | 4590 | 0 |
| 498 | 20240903 | 102600 | 529873135 | 4590 | 4590 | 4590 | 4590 | 61 |
| 499 | 20240903 | 102500 | 529593145 | 4590 | 4590 | 4590 | 4590 | 0 |
| 500 | 20240903 | 102400 | 529593145 | 4590 | 4590 | 4590 | 4590 | 211 |
| 501 | 20240903 | 102300 | 528624655 | 4595 | 4590 | 4595 | 4590 | 861 |
| 502 | 20240903 | 102200 | 524672515 | 4590 | 4590 | 4590 | 4590 | 1 |
| 503 | 20240903 | 102100 | 524667925 | 4590 | 4590 | 4590 | 4590 | 0 |
| 504 | 20240903 | 102000 | 524667925 | 4590 | 4590 | 4590 | 4590 | 3556 |
| 505 | 20240903 | 101900 | 508345885 | 4595 | 4595 | 4595 | 4595 | 890 |
| 506 | 20240903 | 101800 | 504256335 | 4595 | 4595 | 4595 | 4595 | 422 |
| 507 | 20240903 | 101700 | 502317245 | 4610 | 4615 | 4615 | 4595 | 11 |
| 508 | 20240903 | 101600 | 502266605 | 4595 | 4595 | 4615 | 4595 | 204 |
| 509 | 20240903 | 101500 | 501329205 | 4600 | 4600 | 4600 | 4600 | 20 |
| 510 | 20240903 | 101400 | 501237205 | 4615 | 4615 | 4615 | 4615 | 2 |
| 511 | 20240903 | 101300 | 501227975 | 4615 | 4595 | 4615 | 4595 | 1505 |
| 512 | 20240903 | 101200 | 494307500 | 4595 | 4595 | 4595 | 4595 | 1234 |
| 513 | 20240903 | 101100 | 488637270 | 4615 | 4595 | 4615 | 4595 | 122 |
| 514 | 20240903 | 101000 | 488074750 | 4600 | 4600 | 4600 | 4600 | 300 |
| 515 | 20240903 | 100900 | 486694750 | 4610 | 4595 | 4610 | 4595 | 3110 |
| 516 | 20240903 | 100800 | 472402650 | 4600 | 4600 | 4600 | 4600 | 614 |
| 517 | 20240903 | 100700 | 469578250 | 4600 | 4610 | 4610 | 4600 | 201 |
| 518 | 20240903 | 100600 | 468651650 | 4610 | 4595 | 4610 | 4595 | 91 |
| 519 | 20240903 | 100500 | 468233430 | 4610 | 4610 | 4610 | 4610 | 0 |
| 520 | 20240903 | 100400 | 468233430 | 4610 | 4610 | 4610 | 4610 | 0 |
| 521 | 20240903 | 100300 | 468233430 | 4610 | 4610 | 4610 | 4610 | 393 |
| 522 | 20240903 | 100200 | 466421700 | 4610 | 4590 | 4610 | 4590 | 16 |
| 523 | 20240903 | 100100 | 466348240 | 4585 | 4595 | 4595 | 4585 | 2723 |
| 524 | 20240903 | 100000 | 453843655 | 4595 | 4600 | 4600 | 4595 | 299 |
| 525 | 20240903 | 095900 | 452468720 | 4605 | 4605 | 4605 | 4605 | 70 |
| 526 | 20240903 | 095800 | 452146370 | 4605 | 4600 | 4605 | 4600 | 36 |
| 527 | 20240903 | 095700 | 451980620 | 4600 | 4600 | 4600 | 4600 | 521 |
| 528 | 20240903 | 095600 | 449584020 | 4610 | 4610 | 4610 | 4610 | 0 |
| 529 | 20240903 | 095500 | 449584020 | 4610 | 4610 | 4610 | 4610 | 15 |
| 530 | 20240903 | 095400 | 449514870 | 4600 | 4615 | 4615 | 4600 | 458 |
| 531 | 20240903 | 095300 | 447407175 | 4610 | 4615 | 4615 | 4610 | 45 |
| 532 | 20240903 | 095200 | 447199510 | 4615 | 4610 | 4615 | 4610 | 136 |
| 533 | 20240903 | 095100 | 446572545 | 4615 | 4615 | 4620 | 4615 | 147 |
| 534 | 20240903 | 095000 | 445894135 | 4620 | 4615 | 4620 | 4615 | 1027 |
| 535 | 20240903 | 094900 | 441152600 | 4615 | 4610 | 4615 | 4580 | 4254 |
| 536 | 20240903 | 094800 | 421643985 | 4605 | 4600 | 4605 | 4595 | 4872 |
| 537 | 20240903 | 094700 | 399251250 | 4600 | 4605 | 4605 | 4600 | 3408 |
| 538 | 20240903 | 094600 | 383573235 | 4605 | 4605 | 4605 | 4605 | 0 |
| 539 | 20240903 | 094500 | 383573235 | 4605 | 4605 | 4605 | 4605 | 2029 |
| 540 | 20240903 | 094400 | 374229690 | 4610 | 4610 | 4620 | 4610 | 717 |
| 541 | 20240903 | 094300 | 370924020 | 4610 | 4625 | 4625 | 4610 | 806 |
| 542 | 20240903 | 094200 | 367200860 | 4625 | 4625 | 4625 | 4625 | 40 |
| 543 | 20240903 | 094100 | 367015860 | 4640 | 4640 | 4640 | 4640 | 0 |
| 544 | 20240903 | 094000 | 367015860 | 4640 | 4635 | 4640 | 4635 | 724 |
| 545 | 20240903 | 093900 | 363659190 | 4635 | 4635 | 4635 | 4635 | 2 |
| 546 | 20240903 | 093800 | 363649920 | 4610 | 4640 | 4640 | 4610 | 607 |
| 547 | 20240903 | 093700 | 360847290 | 4640 | 4635 | 4645 | 4620 | 2584 |
| 548 | 20240903 | 093600 | 348883120 | 4635 | 4635 | 4650 | 4635 | 466 |
| 549 | 20240903 | 093500 | 346721110 | 4635 | 4625 | 4635 | 4625 | 865 |
| 550 | 20240903 | 093400 | 342715250 | 4625 | 4625 | 4625 | 4625 | 101 |
| 551 | 20240903 | 093300 | 342248125 | 4620 | 4620 | 4620 | 4620 | 433 |
| 552 | 20240903 | 093200 | 340247665 | 4620 | 4620 | 4620 | 4620 | 6 |
| 553 | 20240903 | 093100 | 340219945 | 4605 | 4605 | 4620 | 4605 | 993 |
| 554 | 20240903 | 093000 | 335647030 | 4600 | 4600 | 4600 | 4595 | 2528 |
| 555 | 20240903 | 092900 | 324020510 | 4600 | 4600 | 4600 | 4600 | 2090 |
| 556 | 20240903 | 092800 | 314406510 | 4600 | 4620 | 4620 | 4600 | 935 |
| 557 | 20240903 | 092700 | 310104440 | 4600 | 4610 | 4610 | 4600 | 3181 |
| 558 | 20240903 | 092600 | 295463065 | 4610 | 4620 | 4620 | 4610 | 1222 |
| 559 | 20240903 | 092500 | 289825855 | 4620 | 4625 | 4625 | 4620 | 540 |
| 560 | 20240903 | 092400 | 287331005 | 4630 | 4620 | 4630 | 4620 | 246 |
| 561 | 20240903 | 092300 | 286192045 | 4615 | 4615 | 4615 | 4615 | 0 |
| 562 | 20240903 | 092200 | 286192045 | 4615 | 4630 | 4630 | 4615 | 344 |
| 563 | 20240903 | 092100 | 284599565 | 4630 | 4615 | 4635 | 4615 | 1467 |
| 564 | 20240903 | 092000 | 277809360 | 4620 | 4635 | 4635 | 4620 | 398 |
| 565 | 20240903 | 091900 | 275969100 | 4635 | 4620 | 4635 | 4615 | 833 |
| 566 | 20240903 | 091800 | 272119255 | 4620 | 4620 | 4620 | 4615 | 1383 |
| 567 | 20240903 | 091700 | 265735950 | 4620 | 4615 | 4620 | 4615 | 211 |
| 568 | 20240903 | 091600 | 264761680 | 4615 | 4640 | 4640 | 4615 | 3060 |
| 569 | 20240903 | 091500 | 250591170 | 4650 | 4640 | 4655 | 4640 | 4268 |
| 570 | 20240903 | 091400 | 230745800 | 4640 | 4640 | 4640 | 4625 | 1521 |
| 571 | 20240903 | 091300 | 223689535 | 4635 | 4605 | 4635 | 4605 | 2618 |
| 572 | 20240903 | 091200 | 211574125 | 4620 | 4615 | 4630 | 4600 | 2292 |
| 573 | 20240903 | 091100 | 200996360 | 4625 | 4585 | 4630 | 4585 | 5098 |
| 574 | 20240903 | 091000 | 177498980 | 4585 | 4590 | 4605 | 4585 | 2055 |
| 575 | 20240903 | 090900 | 168064920 | 4590 | 4600 | 4600 | 4590 | 204 |
| 576 | 20240903 | 090800 | 167128385 | 4600 | 4595 | 4600 | 4590 | 3050 |
| 577 | 20240903 | 090700 | 153127740 | 4600 | 4605 | 4605 | 4590 | 1980 |
| 578 | 20240903 | 090600 | 144036530 | 4605 | 4600 | 4615 | 4595 | 2354 |
| 579 | 20240903 | 090500 | 133202880 | 4600 | 4620 | 4620 | 4600 | 1059 |
| 580 | 20240903 | 090400 | 128313730 | 4620 | 4610 | 4620 | 4600 | 9331 |
| 581 | 20240903 | 090300 | 85329885 | 4610 | 4630 | 4630 | 4610 | 3699 |
| 582 | 20240903 | 090200 | 68243295 | 4630 | 4625 | 4635 | 4625 | 3027 |
| 583 | 20240903 | 090100 | 54220790 | 4625 | 4605 | 4640 | 4600 | 7143 |
| 584 | 20240903 | 090000 | 21177945 | 4605 | 4600 | 4630 | 4600 | 4019 |