30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240906 | 190700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 3 | 20240906 | 190600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 4 | 20240906 | 190500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 5 | 20240906 | 190400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 6 | 20240906 | 190300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 7 | 20240906 | 190200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 8 | 20240906 | 190100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 9 | 20240906 | 190000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 10 | 20240906 | 185900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 11 | 20240906 | 185800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 12 | 20240906 | 185700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 13 | 20240906 | 185600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 14 | 20240906 | 185500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 15 | 20240906 | 185400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 16 | 20240906 | 185300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 17 | 20240906 | 185200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 18 | 20240906 | 185100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 19 | 20240906 | 185000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 20 | 20240906 | 184900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 21 | 20240906 | 184800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 22 | 20240906 | 184700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 23 | 20240906 | 184600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 24 | 20240906 | 184500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 25 | 20240906 | 184400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 26 | 20240906 | 184300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 27 | 20240906 | 184200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 28 | 20240906 | 184100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 29 | 20240906 | 184000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 30 | 20240906 | 183900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 31 | 20240906 | 183800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 32 | 20240906 | 183700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 33 | 20240906 | 183600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 34 | 20240906 | 183500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 35 | 20240906 | 183400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 36 | 20240906 | 183300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 37 | 20240906 | 183200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 38 | 20240906 | 183100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 39 | 20240906 | 183000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 40 | 20240906 | 182900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 41 | 20240906 | 182800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 42 | 20240906 | 182700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 43 | 20240906 | 182600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 44 | 20240906 | 182500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 45 | 20240906 | 182400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 46 | 20240906 | 182300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 47 | 20240906 | 182200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 48 | 20240906 | 182100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 49 | 20240906 | 182000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 50 | 20240906 | 181900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 51 | 20240906 | 181800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 52 | 20240906 | 181700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 53 | 20240906 | 181600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 54 | 20240906 | 181500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 55 | 20240906 | 181400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 56 | 20240906 | 181300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 57 | 20240906 | 181200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 58 | 20240906 | 181100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 59 | 20240906 | 181000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 60 | 20240906 | 180900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 61 | 20240906 | 180800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 62 | 20240906 | 180700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 63 | 20240906 | 180600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 64 | 20240906 | 180500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 65 | 20240906 | 180400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 66 | 20240906 | 180300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 67 | 20240906 | 180200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 68 | 20240906 | 180100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 69 | 20240906 | 180000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 70 | 20240906 | 175900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 71 | 20240906 | 175800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 72 | 20240906 | 175700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 73 | 20240906 | 175600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 74 | 20240906 | 175500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 75 | 20240906 | 175400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 76 | 20240906 | 175300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 77 | 20240906 | 175200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 78 | 20240906 | 175100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 79 | 20240906 | 175000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 80 | 20240906 | 174900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 81 | 20240906 | 174800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 82 | 20240906 | 174700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 83 | 20240906 | 174600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 84 | 20240906 | 174500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 85 | 20240906 | 174400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 86 | 20240906 | 174300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 87 | 20240906 | 174200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 88 | 20240906 | 174100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 89 | 20240906 | 174000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 90 | 20240906 | 173900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 91 | 20240906 | 173800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 92 | 20240906 | 173700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 93 | 20240906 | 173600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 94 | 20240906 | 173500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 95 | 20240906 | 173400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 96 | 20240906 | 173300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 97 | 20240906 | 173200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 98 | 20240906 | 173100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 99 | 20240906 | 173000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 100 | 20240906 | 172900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 101 | 20240906 | 172800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 102 | 20240906 | 172700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 103 | 20240906 | 172600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 104 | 20240906 | 172500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 105 | 20240906 | 172400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 106 | 20240906 | 172300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 107 | 20240906 | 172200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 108 | 20240906 | 172100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 109 | 20240906 | 172000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 110 | 20240906 | 171900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 111 | 20240906 | 171800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 112 | 20240906 | 171700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 113 | 20240906 | 171600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 114 | 20240906 | 171500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 115 | 20240906 | 171400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 116 | 20240906 | 171300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 117 | 20240906 | 171200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 118 | 20240906 | 171100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 119 | 20240906 | 171000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 120 | 20240906 | 170900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 121 | 20240906 | 170800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 122 | 20240906 | 170700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 123 | 20240906 | 170600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 124 | 20240906 | 170500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 125 | 20240906 | 170400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 126 | 20240906 | 170300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 127 | 20240906 | 170200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 128 | 20240906 | 170100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 129 | 20240906 | 170000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 130 | 20240906 | 165900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 131 | 20240906 | 165800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 132 | 20240906 | 165700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 133 | 20240906 | 165600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 134 | 20240906 | 165500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 135 | 20240906 | 165400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 136 | 20240906 | 165300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 137 | 20240906 | 165200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 138 | 20240906 | 165100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 139 | 20240906 | 165000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 140 | 20240906 | 164900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 141 | 20240906 | 164800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 142 | 20240906 | 164700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 143 | 20240906 | 164600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 144 | 20240906 | 164500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 145 | 20240906 | 164400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 146 | 20240906 | 164300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 147 | 20240906 | 164200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 148 | 20240906 | 164100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 149 | 20240906 | 164000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 150 | 20240906 | 163900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 151 | 20240906 | 163800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 152 | 20240906 | 163700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 153 | 20240906 | 163600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 154 | 20240906 | 163500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 155 | 20240906 | 163400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 156 | 20240906 | 163300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 157 | 20240906 | 163200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 158 | 20240906 | 163100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 159 | 20240906 | 163000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 160 | 20240906 | 162900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 161 | 20240906 | 162800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 162 | 20240906 | 162700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 163 | 20240906 | 162600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 164 | 20240906 | 162500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 165 | 20240906 | 162400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 166 | 20240906 | 162300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 167 | 20240906 | 162200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 168 | 20240906 | 162100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 169 | 20240906 | 162000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 170 | 20240906 | 161900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 171 | 20240906 | 161800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 172 | 20240906 | 161700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 173 | 20240906 | 161600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 174 | 20240906 | 161500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 175 | 20240906 | 161400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 176 | 20240906 | 161300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 177 | 20240906 | 161200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 178 | 20240906 | 161100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 179 | 20240906 | 161000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 180 | 20240906 | 160900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 181 | 20240906 | 160800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 182 | 20240906 | 160700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 183 | 20240906 | 160600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 184 | 20240906 | 160500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 185 | 20240906 | 160400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 186 | 20240906 | 160300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 187 | 20240906 | 160200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 188 | 20240906 | 160100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 189 | 20240906 | 160000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 190 | 20240906 | 155900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 191 | 20240906 | 155800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 192 | 20240906 | 155700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 193 | 20240906 | 155600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 194 | 20240906 | 155500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 195 | 20240906 | 155400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 196 | 20240906 | 155300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 197 | 20240906 | 155200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 198 | 20240906 | 155100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 199 | 20240906 | 155000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 200 | 20240906 | 154900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 201 | 20240906 | 154800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 202 | 20240906 | 154700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 203 | 20240906 | 154600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 204 | 20240906 | 154500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 205 | 20240906 | 154400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 206 | 20240906 | 154300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 207 | 20240906 | 154200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 208 | 20240906 | 154100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 209 | 20240906 | 154000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 210 | 20240906 | 153900 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 211 | 20240906 | 153800 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 212 | 20240906 | 153700 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 213 | 20240906 | 153600 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 214 | 20240906 | 153500 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 215 | 20240906 | 153400 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 216 | 20240906 | 153300 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 217 | 20240906 | 153200 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 218 | 20240906 | 153100 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 0 |
| 219 | 20240906 | 153000 | 5239304945 | 2175 | 2175 | 2175 | 2175 | 17174 |
| 220 | 20240906 | 152900 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 221 | 20240906 | 152800 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 222 | 20240906 | 152700 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 223 | 20240906 | 152600 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 224 | 20240906 | 152500 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 225 | 20240906 | 152400 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 226 | 20240906 | 152300 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 227 | 20240906 | 152200 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 228 | 20240906 | 152100 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 229 | 20240906 | 152000 | 5201951495 | 2175 | 2175 | 2175 | 2175 | 0 |
| 230 | 20240906 | 151900 | 5201951495 | 2175 | 2180 | 2180 | 2175 | 1290 |
| 231 | 20240906 | 151800 | 5199140850 | 2180 | 2180 | 2180 | 2180 | 315 |
| 232 | 20240906 | 151700 | 5198454150 | 2180 | 2180 | 2180 | 2180 | 97 |
| 233 | 20240906 | 151600 | 5198242690 | 2180 | 2180 | 2180 | 2175 | 8 |
| 234 | 20240906 | 151500 | 5198225275 | 2175 | 2175 | 2175 | 2175 | 0 |
| 235 | 20240906 | 151400 | 5198225275 | 2175 | 2175 | 2175 | 2175 | 402 |
| 236 | 20240906 | 151300 | 5197350925 | 2175 | 2175 | 2175 | 2175 | 208 |
| 237 | 20240906 | 151200 | 5196898525 | 2175 | 2185 | 2185 | 2175 | 1065 |
| 238 | 20240906 | 151100 | 5194580355 | 2185 | 2185 | 2185 | 2185 | 812 |
| 239 | 20240906 | 151000 | 5192806135 | 2185 | 2185 | 2185 | 2180 | 1950 |
| 240 | 20240906 | 150900 | 5188555110 | 2185 | 2185 | 2185 | 2170 | 1066 |
| 241 | 20240906 | 150800 | 5186239190 | 2185 | 2175 | 2185 | 2175 | 7418 |
| 242 | 20240906 | 150700 | 5170104960 | 2175 | 2175 | 2175 | 2175 | 6168 |
| 243 | 20240906 | 150600 | 5156689560 | 2175 | 2175 | 2175 | 2175 | 2592 |
| 244 | 20240906 | 150500 | 5151051960 | 2175 | 2180 | 2180 | 2175 | 300 |
| 245 | 20240906 | 150400 | 5150398230 | 2180 | 2180 | 2180 | 2180 | 2594 |
| 246 | 20240906 | 150300 | 5144743310 | 2180 | 2180 | 2180 | 2180 | 0 |
| 247 | 20240906 | 150200 | 5144743310 | 2180 | 2180 | 2180 | 2180 | 0 |
| 248 | 20240906 | 150100 | 5144743310 | 2180 | 2185 | 2185 | 2180 | 24 |
| 249 | 20240906 | 150000 | 5144690965 | 2180 | 2180 | 2180 | 2180 | 0 |
| 250 | 20240906 | 145900 | 5144690965 | 2180 | 2185 | 2185 | 2180 | 836 |
| 251 | 20240906 | 145800 | 5142868480 | 2180 | 2180 | 2180 | 2180 | 355 |
| 252 | 20240906 | 145700 | 5142094580 | 2185 | 2185 | 2185 | 2185 | 9 |
| 253 | 20240906 | 145600 | 5142074915 | 2180 | 2180 | 2180 | 2180 | 0 |
| 254 | 20240906 | 145500 | 5142074915 | 2180 | 2180 | 2180 | 2180 | 2142 |
| 255 | 20240906 | 145400 | 5137405355 | 2190 | 2185 | 2190 | 2180 | 2555 |
| 256 | 20240906 | 145300 | 5131824450 | 2185 | 2185 | 2185 | 2185 | 0 |
| 257 | 20240906 | 145200 | 5131824450 | 2185 | 2180 | 2185 | 2180 | 3572 |
| 258 | 20240906 | 145100 | 5124033670 | 2180 | 2190 | 2190 | 2180 | 55 |
| 259 | 20240906 | 145000 | 5123913270 | 2190 | 2190 | 2190 | 2190 | 2 |
| 260 | 20240906 | 144900 | 5123908890 | 2180 | 2185 | 2190 | 2180 | 1738 |
| 261 | 20240906 | 144800 | 5120114020 | 2185 | 2180 | 2185 | 2180 | 217 |
| 262 | 20240906 | 144700 | 5119640910 | 2180 | 2185 | 2185 | 2180 | 2439 |
| 263 | 20240906 | 144600 | 5114317805 | 2180 | 2180 | 2180 | 2180 | 0 |
| 264 | 20240906 | 144500 | 5114317805 | 2180 | 2180 | 2180 | 2180 | 2158 |
| 265 | 20240906 | 144400 | 5109613365 | 2180 | 2180 | 2180 | 2180 | 4974 |
| 266 | 20240906 | 144300 | 5098770045 | 2180 | 2180 | 2180 | 2180 | 20 |
| 267 | 20240906 | 144200 | 5098726445 | 2185 | 2185 | 2185 | 2185 | 100 |
| 268 | 20240906 | 144100 | 5098507945 | 2180 | 2180 | 2180 | 2180 | 508 |
| 269 | 20240906 | 144000 | 5097400505 | 2180 | 2180 | 2180 | 2180 | 0 |
| 270 | 20240906 | 143900 | 5097400505 | 2180 | 2185 | 2185 | 2180 | 1225 |
| 271 | 20240906 | 143800 | 5094729235 | 2185 | 2185 | 2185 | 2185 | 1 |
| 272 | 20240906 | 143700 | 5094727050 | 2185 | 2185 | 2185 | 2185 | 2 |
| 273 | 20240906 | 143600 | 5094722680 | 2185 | 2185 | 2185 | 2185 | 521 |
| 274 | 20240906 | 143500 | 5093584295 | 2190 | 2185 | 2190 | 2180 | 1675 |
| 275 | 20240906 | 143400 | 5089931280 | 2190 | 2180 | 2190 | 2180 | 634 |
| 276 | 20240906 | 143300 | 5088545990 | 2190 | 2180 | 2190 | 2180 | 1825 |
| 277 | 20240906 | 143200 | 5084567480 | 2180 | 2185 | 2185 | 2180 | 6 |
| 278 | 20240906 | 143100 | 5084554385 | 2180 | 2180 | 2180 | 2180 | 197 |
| 279 | 20240906 | 143000 | 5084124925 | 2180 | 2185 | 2185 | 2180 | 1298 |
| 280 | 20240906 | 142900 | 5081288945 | 2190 | 2190 | 2190 | 2190 | 8 |
| 281 | 20240906 | 142800 | 5081271425 | 2190 | 2190 | 2190 | 2190 | 206 |
| 282 | 20240906 | 142700 | 5080820285 | 2190 | 2180 | 2190 | 2180 | 1175 |
| 283 | 20240906 | 142600 | 5078257775 | 2180 | 2180 | 2180 | 2180 | 3773 |
| 284 | 20240906 | 142500 | 5070032635 | 2195 | 2190 | 2195 | 2180 | 10638 |
| 285 | 20240906 | 142400 | 5046776640 | 2195 | 2195 | 2195 | 2195 | 489 |
| 286 | 20240906 | 142300 | 5045703285 | 2195 | 2200 | 2200 | 2195 | 21 |
| 287 | 20240906 | 142200 | 5045657185 | 2195 | 2195 | 2195 | 2195 | 112 |
| 288 | 20240906 | 142100 | 5045411345 | 2200 | 2195 | 2200 | 2195 | 111 |
| 289 | 20240906 | 142000 | 5045167645 | 2190 | 2200 | 2200 | 2190 | 303 |
| 290 | 20240906 | 141900 | 5044504045 | 2195 | 2205 | 2205 | 2195 | 245 |
| 291 | 20240906 | 141800 | 5043966255 | 2205 | 2190 | 2205 | 2190 | 375 |
| 292 | 20240906 | 141700 | 5043144880 | 2205 | 2200 | 2205 | 2200 | 268 |
| 293 | 20240906 | 141600 | 5042555275 | 2200 | 2200 | 2200 | 2200 | 6 |
| 294 | 20240906 | 141500 | 5042542075 | 2200 | 2195 | 2200 | 2195 | 30 |
| 295 | 20240906 | 141400 | 5042476220 | 2195 | 2190 | 2195 | 2190 | 37 |
| 296 | 20240906 | 141300 | 5042395015 | 2195 | 2195 | 2200 | 2195 | 45 |
| 297 | 20240906 | 141200 | 5042296235 | 2205 | 2200 | 2205 | 2200 | 1100 |
| 298 | 20240906 | 141100 | 5039876195 | 2200 | 2200 | 2200 | 2200 | 0 |
| 299 | 20240906 | 141000 | 5039876195 | 2200 | 2190 | 2200 | 2190 | 504 |
| 300 | 20240906 | 140900 | 5038768315 | 2195 | 2190 | 2195 | 2190 | 483 |
| 301 | 20240906 | 140800 | 5037710505 | 2190 | 2190 | 2190 | 2190 | 281 |
| 302 | 20240906 | 140700 | 5037095115 | 2190 | 2190 | 2190 | 2185 | 1097 |
| 303 | 20240906 | 140600 | 5034692690 | 2190 | 2185 | 2190 | 2185 | 446 |
| 304 | 20240906 | 140500 | 5033718125 | 2185 | 2185 | 2185 | 2185 | 1 |
| 305 | 20240906 | 140400 | 5033715940 | 2190 | 2190 | 2190 | 2190 | 1346 |
| 306 | 20240906 | 140300 | 5030768200 | 2190 | 2195 | 2195 | 2190 | 490 |
| 307 | 20240906 | 140200 | 5029693400 | 2195 | 2190 | 2195 | 2190 | 71 |
| 308 | 20240906 | 140100 | 5029537905 | 2195 | 2195 | 2195 | 2195 | 0 |
| 309 | 20240906 | 140000 | 5029537905 | 2195 | 2190 | 2195 | 2190 | 904 |
| 310 | 20240906 | 135900 | 5027554565 | 2190 | 2190 | 2190 | 2190 | 383 |
| 311 | 20240906 | 135800 | 5026715795 | 2190 | 2190 | 2190 | 2190 | 1 |
| 312 | 20240906 | 135700 | 5026713605 | 2185 | 2185 | 2185 | 2185 | 417 |
| 313 | 20240906 | 135600 | 5025802460 | 2180 | 2180 | 2180 | 2180 | 0 |
| 314 | 20240906 | 135500 | 5025802460 | 2180 | 2180 | 2180 | 2180 | 414 |
| 315 | 20240906 | 135400 | 5024899940 | 2185 | 2185 | 2185 | 2185 | 467 |
| 316 | 20240906 | 135300 | 5023879545 | 2185 | 2185 | 2195 | 2180 | 3134 |
| 317 | 20240906 | 135200 | 5017037785 | 2185 | 2185 | 2185 | 2185 | 556 |
| 318 | 20240906 | 135100 | 5015822925 | 2185 | 2185 | 2185 | 2185 | 202 |
| 319 | 20240906 | 135000 | 5015381555 | 2185 | 2190 | 2190 | 2185 | 3426 |
| 320 | 20240906 | 134900 | 5007891015 | 2190 | 2200 | 2200 | 2190 | 1501 |
| 321 | 20240906 | 134800 | 5004602305 | 2195 | 2190 | 2195 | 2190 | 366 |
| 322 | 20240906 | 134700 | 5003799185 | 2195 | 2190 | 2195 | 2190 | 3357 |
| 323 | 20240906 | 134600 | 4996446285 | 2190 | 2190 | 2190 | 2190 | 5 |
| 324 | 20240906 | 134500 | 4996435335 | 2195 | 2195 | 2195 | 2195 | 408 |
| 325 | 20240906 | 134400 | 4995539775 | 2190 | 2190 | 2190 | 2190 | 0 |
| 326 | 20240906 | 134300 | 4995539775 | 2190 | 2200 | 2205 | 2190 | 30 |
| 327 | 20240906 | 134200 | 4995473890 | 2195 | 2205 | 2205 | 2195 | 434 |
| 328 | 20240906 | 134100 | 4994520055 | 2205 | 2195 | 2205 | 2195 | 8091 |
| 329 | 20240906 | 134000 | 4976727065 | 2195 | 2195 | 2195 | 2195 | 0 |
| 330 | 20240906 | 133900 | 4976727065 | 2195 | 2190 | 2195 | 2190 | 102 |
| 331 | 20240906 | 133800 | 4976503675 | 2200 | 2195 | 2200 | 2185 | 752 |
| 332 | 20240906 | 133700 | 4974853030 | 2185 | 2180 | 2195 | 2175 | 1030 |
| 333 | 20240906 | 133600 | 4972605505 | 2200 | 2200 | 2200 | 2175 | 3610 |
| 334 | 20240906 | 133500 | 4964748445 | 2195 | 2180 | 2195 | 2180 | 1314 |
| 335 | 20240906 | 133400 | 4961878465 | 2190 | 2190 | 2190 | 2190 | 50 |
| 336 | 20240906 | 133300 | 4961768965 | 2195 | 2190 | 2195 | 2190 | 1911 |
| 337 | 20240906 | 133200 | 4957583860 | 2190 | 2190 | 2190 | 2190 | 5 |
| 338 | 20240906 | 133100 | 4957572910 | 2190 | 2185 | 2190 | 2185 | 3657 |
| 339 | 20240906 | 133000 | 4949582350 | 2185 | 2190 | 2190 | 2185 | 944 |
| 340 | 20240906 | 132900 | 4947519680 | 2195 | 2195 | 2195 | 2195 | 3 |
| 341 | 20240906 | 132800 | 4947513095 | 2195 | 2195 | 2195 | 2195 | 2 |
| 342 | 20240906 | 132700 | 4947508705 | 2185 | 2200 | 2200 | 2185 | 357 |
| 343 | 20240906 | 132600 | 4946726405 | 2200 | 2200 | 2200 | 2200 | 26 |
| 344 | 20240906 | 132500 | 4946669205 | 2200 | 2200 | 2200 | 2185 | 16 |
| 345 | 20240906 | 132400 | 4946634215 | 2185 | 2200 | 2200 | 2185 | 17 |
| 346 | 20240906 | 132300 | 4946596830 | 2180 | 2185 | 2185 | 2180 | 3238 |
| 347 | 20240906 | 132200 | 4939532675 | 2185 | 2195 | 2195 | 2185 | 277 |
| 348 | 20240906 | 132100 | 4938926070 | 2195 | 2205 | 2205 | 2195 | 806 |
| 349 | 20240906 | 132000 | 4937156455 | 2205 | 2205 | 2205 | 2205 | 5 |
| 350 | 20240906 | 131900 | 4937145430 | 2200 | 2200 | 2200 | 2200 | 126 |
| 351 | 20240906 | 131800 | 4936868230 | 2200 | 2195 | 2200 | 2195 | 1035 |
| 352 | 20240906 | 131700 | 4934595655 | 2195 | 2195 | 2195 | 2195 | 3 |
| 353 | 20240906 | 131600 | 4934589070 | 2190 | 2175 | 2190 | 2175 | 955 |
| 354 | 20240906 | 131500 | 4932507130 | 2175 | 2180 | 2195 | 2175 | 541 |
| 355 | 20240906 | 131400 | 4931329865 | 2175 | 2175 | 2175 | 2175 | 272 |
| 356 | 20240906 | 131300 | 4930738265 | 2175 | 2180 | 2180 | 2175 | 331 |
| 357 | 20240906 | 131200 | 4930017400 | 2180 | 2180 | 2180 | 2180 | 432 |
| 358 | 20240906 | 131100 | 4929075640 | 2195 | 2175 | 2195 | 2175 | 546 |
| 359 | 20240906 | 131000 | 4927888065 | 2175 | 2180 | 2180 | 2175 | 2888 |
| 360 | 20240906 | 130900 | 4921606165 | 2195 | 2175 | 2195 | 2175 | 995 |
| 361 | 20240906 | 130800 | 4919431270 | 2175 | 2180 | 2180 | 2175 | 13787 |
| 362 | 20240906 | 130700 | 4889394625 | 2180 | 2180 | 2190 | 2180 | 2027 |
| 363 | 20240906 | 130600 | 4884972425 | 2185 | 2185 | 2190 | 2185 | 4 |
| 364 | 20240906 | 130500 | 4884963680 | 2180 | 2195 | 2195 | 2180 | 499 |
| 365 | 20240906 | 130400 | 4883872335 | 2190 | 2190 | 2190 | 2190 | 235 |
| 366 | 20240906 | 130300 | 4883357685 | 2190 | 2190 | 2195 | 2190 | 1075 |
| 367 | 20240906 | 130200 | 4881003430 | 2190 | 2190 | 2195 | 2190 | 274 |
| 368 | 20240906 | 130100 | 4880403365 | 2200 | 2180 | 2200 | 2180 | 1012 |
| 369 | 20240906 | 130000 | 4878183340 | 2180 | 2185 | 2190 | 2180 | 1494 |
| 370 | 20240906 | 125900 | 4874921940 | 2190 | 2190 | 2190 | 2190 | 10 |
| 371 | 20240906 | 125800 | 4874900040 | 2190 | 2180 | 2190 | 2175 | 1836 |
| 372 | 20240906 | 125700 | 4870899730 | 2175 | 2180 | 2180 | 2175 | 1858 |
| 373 | 20240906 | 125600 | 4866853650 | 2180 | 2185 | 2185 | 2180 | 1501 |
| 374 | 20240906 | 125500 | 4863581425 | 2185 | 2175 | 2185 | 2175 | 623 |
| 375 | 20240906 | 125400 | 4862221990 | 2175 | 2185 | 2185 | 2175 | 1955 |
| 376 | 20240906 | 125300 | 4857966020 | 2190 | 2190 | 2195 | 2185 | 1079 |
| 377 | 20240906 | 125200 | 4855607830 | 2190 | 2185 | 2190 | 2185 | 202 |
| 378 | 20240906 | 125100 | 4855165495 | 2185 | 2190 | 2190 | 2185 | 544 |
| 379 | 20240906 | 125000 | 4853976225 | 2200 | 2190 | 2200 | 2190 | 546 |
| 380 | 20240906 | 124900 | 4852779025 | 2190 | 2200 | 2200 | 2190 | 57 |
| 381 | 20240906 | 124800 | 4852653685 | 2190 | 2195 | 2200 | 2190 | 4794 |
| 382 | 20240906 | 124700 | 4842130250 | 2195 | 2195 | 2195 | 2195 | 22 |
| 383 | 20240906 | 124600 | 4842081960 | 2205 | 2200 | 2205 | 2200 | 302 |
| 384 | 20240906 | 124500 | 4841417055 | 2200 | 2195 | 2200 | 2195 | 2319 |
| 385 | 20240906 | 124400 | 4836323210 | 2195 | 2195 | 2195 | 2185 | 509 |
| 386 | 20240906 | 124300 | 4835210035 | 2185 | 2185 | 2190 | 2185 | 409 |
| 387 | 20240906 | 124200 | 4834315090 | 2175 | 2180 | 2180 | 2175 | 183 |
| 388 | 20240906 | 124100 | 4833916960 | 2180 | 2175 | 2180 | 2170 | 7629 |
| 389 | 20240906 | 124000 | 4817327145 | 2175 | 2175 | 2175 | 2175 | 568 |
| 390 | 20240906 | 123900 | 4816091745 | 2175 | 2185 | 2185 | 2175 | 1003 |
| 391 | 20240906 | 123800 | 4813905815 | 2190 | 2190 | 2190 | 2190 | 1 |
| 392 | 20240906 | 123700 | 4813903625 | 2190 | 2175 | 2190 | 2165 | 10939 |
| 393 | 20240906 | 123600 | 4790140825 | 2175 | 2180 | 2180 | 2175 | 1977 |
| 394 | 20240906 | 123500 | 4785837110 | 2180 | 2185 | 2185 | 2180 | 1703 |
| 395 | 20240906 | 123400 | 4782121970 | 2185 | 2180 | 2195 | 2180 | 1317 |
| 396 | 20240906 | 123300 | 4779239755 | 2180 | 2195 | 2195 | 2180 | 1568 |
| 397 | 20240906 | 123200 | 4775810840 | 2200 | 2190 | 2200 | 2185 | 7043 |
| 398 | 20240906 | 123100 | 4760385535 | 2190 | 2195 | 2195 | 2190 | 830 |
| 399 | 20240906 | 123000 | 4758567685 | 2195 | 2195 | 2195 | 2190 | 1269 |
| 400 | 20240906 | 122900 | 4755787395 | 2195 | 2195 | 2195 | 2190 | 1691 |
| 401 | 20240906 | 122800 | 4752078400 | 2195 | 2195 | 2200 | 2190 | 4651 |
| 402 | 20240906 | 122700 | 4741869625 | 2195 | 2200 | 2210 | 2195 | 748 |
| 403 | 20240906 | 122600 | 4740225380 | 2210 | 2210 | 2210 | 2200 | 131 |
| 404 | 20240906 | 122500 | 4739937150 | 2205 | 2200 | 2210 | 2200 | 2287 |
| 405 | 20240906 | 122400 | 4734889260 | 2200 | 2200 | 2205 | 2195 | 844 |
| 406 | 20240906 | 122300 | 4733034115 | 2210 | 2195 | 2210 | 2195 | 3161 |
| 407 | 20240906 | 122200 | 4726083500 | 2200 | 2210 | 2210 | 2195 | 13526 |
| 408 | 20240906 | 122100 | 4696326945 | 2200 | 2205 | 2215 | 2200 | 2404 |
| 409 | 20240906 | 122000 | 4691034025 | 2205 | 2200 | 2215 | 2200 | 421 |
| 410 | 20240906 | 121900 | 4690103720 | 2210 | 2205 | 2210 | 2200 | 9854 |
| 411 | 20240906 | 121800 | 4668415930 | 2205 | 2210 | 2210 | 2205 | 3111 |
| 412 | 20240906 | 121700 | 4661555450 | 2215 | 2220 | 2220 | 2215 | 460 |
| 413 | 20240906 | 121600 | 4660534300 | 2220 | 2215 | 2220 | 2210 | 1000 |
| 414 | 20240906 | 121500 | 4658317525 | 2215 | 2215 | 2220 | 2200 | 7009 |
| 415 | 20240906 | 121400 | 4642838605 | 2215 | 2225 | 2235 | 2215 | 748 |
| 416 | 20240906 | 121300 | 4641176615 | 2220 | 2230 | 2230 | 2220 | 1119 |
| 417 | 20240906 | 121200 | 4638687050 | 2235 | 2235 | 2235 | 2235 | 72 |
| 418 | 20240906 | 121100 | 4638526130 | 2240 | 2230 | 2250 | 2215 | 5788 |
| 419 | 20240906 | 121000 | 4625550525 | 2215 | 2220 | 2235 | 2210 | 1076 |
| 420 | 20240906 | 120900 | 4623149380 | 2210 | 2220 | 2230 | 2210 | 1426 |
| 421 | 20240906 | 120800 | 4619994340 | 2220 | 2220 | 2225 | 2210 | 1274 |
| 422 | 20240906 | 120700 | 4617175980 | 2230 | 2225 | 2230 | 2220 | 341 |
| 423 | 20240906 | 120600 | 4616418630 | 2230 | 2230 | 2230 | 2220 | 2866 |
| 424 | 20240906 | 120500 | 4610050180 | 2230 | 2230 | 2230 | 2225 | 2800 |
| 425 | 20240906 | 120400 | 4603816880 | 2230 | 2220 | 2230 | 2220 | 3097 |
| 426 | 20240906 | 120300 | 4596936280 | 2215 | 2220 | 2220 | 2210 | 1835 |
| 427 | 20240906 | 120200 | 4592873415 | 2220 | 2220 | 2220 | 2210 | 265 |
| 428 | 20240906 | 120100 | 4592287160 | 2220 | 2220 | 2225 | 2210 | 6406 |
| 429 | 20240906 | 120000 | 4578069105 | 2220 | 2205 | 2220 | 2205 | 3413 |
| 430 | 20240906 | 115900 | 4570519320 | 2200 | 2230 | 2230 | 2180 | 48310 |
| 431 | 20240906 | 115800 | 4464055670 | 2225 | 2250 | 2250 | 2225 | 3359 |
| 432 | 20240906 | 115700 | 4456560185 | 2250 | 2245 | 2250 | 2230 | 10135 |
| 433 | 20240906 | 115600 | 4433916955 | 2250 | 2245 | 2255 | 2235 | 4933 |
| 434 | 20240906 | 115500 | 4422871330 | 2240 | 2245 | 2255 | 2240 | 7264 |
| 435 | 20240906 | 115400 | 4406582005 | 2245 | 2265 | 2265 | 2245 | 151 |
| 436 | 20240906 | 115300 | 4406240655 | 2265 | 2250 | 2265 | 2245 | 2319 |
| 437 | 20240906 | 115200 | 4400999195 | 2250 | 2245 | 2250 | 2240 | 3102 |
| 438 | 20240906 | 115100 | 4394045000 | 2245 | 2240 | 2250 | 2240 | 2021 |
| 439 | 20240906 | 115000 | 4389513465 | 2240 | 2245 | 2250 | 2240 | 8020 |
| 440 | 20240906 | 114900 | 4371514850 | 2245 | 2260 | 2260 | 2240 | 32416 |
| 441 | 20240906 | 114800 | 4298601395 | 2260 | 2270 | 2270 | 2260 | 10018 |
| 442 | 20240906 | 114700 | 4275921285 | 2270 | 2285 | 2290 | 2270 | 9780 |
| 443 | 20240906 | 114600 | 4253661900 | 2300 | 2300 | 2305 | 2280 | 7387 |
| 444 | 20240906 | 114500 | 4236717675 | 2300 | 2285 | 2300 | 2285 | 8138 |
| 445 | 20240906 | 114400 | 4218033320 | 2285 | 2280 | 2285 | 2275 | 3719 |
| 446 | 20240906 | 114300 | 4209543925 | 2280 | 2270 | 2280 | 2270 | 1508 |
| 447 | 20240906 | 114200 | 4206115095 | 2275 | 2285 | 2285 | 2275 | 4283 |
| 448 | 20240906 | 114100 | 4196346775 | 2270 | 2265 | 2275 | 2265 | 4916 |
| 449 | 20240906 | 114000 | 4185190190 | 2270 | 2275 | 2275 | 2260 | 7947 |
| 450 | 20240906 | 113900 | 4167157480 | 2270 | 2275 | 2290 | 2270 | 5102 |
| 451 | 20240906 | 113800 | 4155552385 | 2275 | 2280 | 2290 | 2270 | 5488 |
| 452 | 20240906 | 113700 | 4143044375 | 2290 | 2280 | 2290 | 2270 | 4951 |
| 453 | 20240906 | 113600 | 4131771520 | 2280 | 2275 | 2290 | 2270 | 2263 |
| 454 | 20240906 | 113500 | 4126616695 | 2270 | 2280 | 2285 | 2270 | 7729 |
| 455 | 20240906 | 113400 | 4109040560 | 2280 | 2290 | 2295 | 2280 | 2434 |
| 456 | 20240906 | 113300 | 4103472060 | 2300 | 2300 | 2300 | 2290 | 1932 |
| 457 | 20240906 | 113200 | 4099042255 | 2285 | 2295 | 2300 | 2275 | 2810 |
| 458 | 20240906 | 113100 | 4092630920 | 2280 | 2285 | 2295 | 2280 | 6312 |
| 459 | 20240906 | 113000 | 4078216205 | 2305 | 2305 | 2315 | 2275 | 13321 |
| 460 | 20240906 | 112900 | 4047659295 | 2305 | 2310 | 2320 | 2305 | 12959 |
| 461 | 20240906 | 112800 | 4017716930 | 2310 | 2330 | 2330 | 2305 | 12992 |
| 462 | 20240906 | 112700 | 3987686505 | 2320 | 2270 | 2345 | 2265 | 79194 |
| 463 | 20240906 | 112600 | 3804298885 | 2270 | 2260 | 2270 | 2255 | 3708 |
| 464 | 20240906 | 112500 | 3795908455 | 2260 | 2260 | 2265 | 2255 | 6523 |
| 465 | 20240906 | 112400 | 3781175130 | 2260 | 2260 | 2265 | 2255 | 5982 |
| 466 | 20240906 | 112300 | 3767654715 | 2260 | 2265 | 2270 | 2250 | 25463 |
| 467 | 20240906 | 112200 | 3710162375 | 2260 | 2285 | 2285 | 2260 | 20058 |
| 468 | 20240906 | 112100 | 3664681760 | 2280 | 2290 | 2300 | 2270 | 10999 |
| 469 | 20240906 | 112000 | 3639542825 | 2300 | 2285 | 2300 | 2275 | 8137 |
| 470 | 20240906 | 111900 | 3620902290 | 2285 | 2280 | 2300 | 2275 | 8903 |
| 471 | 20240906 | 111800 | 3600528860 | 2295 | 2295 | 2295 | 2270 | 31737 |
| 472 | 20240906 | 111700 | 3528040975 | 2295 | 2310 | 2310 | 2280 | 28467 |
| 473 | 20240906 | 111600 | 3462814725 | 2310 | 2335 | 2335 | 2305 | 22413 |
| 474 | 20240906 | 111500 | 3410825655 | 2335 | 2340 | 2340 | 2310 | 43799 |
| 475 | 20240906 | 111400 | 3308859225 | 2340 | 2335 | 2340 | 2310 | 60565 |
| 476 | 20240906 | 111300 | 3168103215 | 2330 | 2350 | 2395 | 2295 | 226303 |
| 477 | 20240906 | 111200 | 2634575510 | 2350 | 2270 | 2360 | 2265 | 302875 |
| 478 | 20240906 | 111100 | 1928717135 | 2280 | 2200 | 2280 | 2195 | 47957 |
| 479 | 20240906 | 111000 | 1820389850 | 2200 | 2210 | 2210 | 2200 | 3183 |
| 480 | 20240906 | 110900 | 1813383590 | 2205 | 2205 | 2210 | 2200 | 7524 |
| 481 | 20240906 | 110800 | 1796804810 | 2205 | 2205 | 2220 | 2185 | 5926 |
| 482 | 20240906 | 110700 | 1783769700 | 2205 | 2210 | 2215 | 2185 | 19278 |
| 483 | 20240906 | 110600 | 1741436370 | 2210 | 2230 | 2235 | 2200 | 28662 |
| 484 | 20240906 | 110500 | 1677987845 | 2235 | 2245 | 2245 | 2215 | 18771 |
| 485 | 20240906 | 110400 | 1636210200 | 2240 | 2245 | 2265 | 2230 | 35282 |
| 486 | 20240906 | 110300 | 1556848335 | 2250 | 2240 | 2280 | 2235 | 30990 |
| 487 | 20240906 | 110200 | 1486834555 | 2240 | 2270 | 2295 | 2235 | 49104 |
| 488 | 20240906 | 110100 | 1375710455 | 2280 | 2280 | 2305 | 2250 | 165286 |
| 489 | 20240906 | 110000 | 998148330 | 2305 | 2305 | 2305 | 2305 | 0 |
| 490 | 20240906 | 105900 | 998148330 | 2305 | 2305 | 2305 | 2305 | 0 |
| 491 | 20240906 | 105800 | 998148330 | 2305 | 2210 | 2305 | 2210 | 87998 |
| 492 | 20240906 | 105700 | 798399080 | 2210 | 2210 | 2210 | 2205 | 6374 |
| 493 | 20240906 | 105600 | 784327815 | 2210 | 2210 | 2215 | 2210 | 267 |
| 494 | 20240906 | 105500 | 783737740 | 2215 | 2210 | 2215 | 2205 | 7374 |
| 495 | 20240906 | 105400 | 767462390 | 2215 | 2210 | 2215 | 2210 | 8287 |
| 496 | 20240906 | 105300 | 749147630 | 2210 | 2200 | 2210 | 2200 | 1215 |
| 497 | 20240906 | 105200 | 746468885 | 2200 | 2215 | 2215 | 2200 | 3900 |
| 498 | 20240906 | 105100 | 737855750 | 2215 | 2215 | 2220 | 2210 | 1881 |
| 499 | 20240906 | 105000 | 733691825 | 2220 | 2205 | 2220 | 2205 | 5412 |
| 500 | 20240906 | 104900 | 721706645 | 2210 | 2205 | 2210 | 2205 | 2075 |
| 501 | 20240906 | 104800 | 717129040 | 2205 | 2195 | 2205 | 2195 | 5667 |
| 502 | 20240906 | 104700 | 704667300 | 2200 | 2200 | 2200 | 2195 | 2408 |
| 503 | 20240906 | 104600 | 699374820 | 2200 | 2205 | 2205 | 2200 | 593 |
| 504 | 20240906 | 104500 | 698067315 | 2210 | 2210 | 2210 | 2200 | 1150 |
| 505 | 20240906 | 104400 | 695530055 | 2210 | 2225 | 2225 | 2210 | 2099 |
| 506 | 20240906 | 104300 | 690880915 | 2225 | 2200 | 2225 | 2200 | 9050 |
| 507 | 20240906 | 104200 | 670853535 | 2200 | 2195 | 2210 | 2175 | 4389 |
| 508 | 20240906 | 104100 | 661233530 | 2195 | 2210 | 2210 | 2190 | 4774 |
| 509 | 20240906 | 104000 | 650750855 | 2200 | 2205 | 2210 | 2195 | 7937 |
| 510 | 20240906 | 103900 | 633273725 | 2210 | 2215 | 2225 | 2200 | 17133 |
| 511 | 20240906 | 103800 | 595352075 | 2215 | 2210 | 2235 | 2205 | 31946 |
| 512 | 20240906 | 103700 | 524427945 | 2210 | 2205 | 2210 | 2195 | 3265 |
| 513 | 20240906 | 103600 | 517236985 | 2205 | 2195 | 2205 | 2185 | 8257 |
| 514 | 20240906 | 103500 | 499071975 | 2190 | 2195 | 2200 | 2185 | 6433 |
| 515 | 20240906 | 103400 | 484970865 | 2200 | 2175 | 2200 | 2175 | 3170 |
| 516 | 20240906 | 103300 | 478022445 | 2180 | 2190 | 2190 | 2180 | 3744 |
| 517 | 20240906 | 103200 | 469844315 | 2185 | 2200 | 2200 | 2180 | 15283 |
| 518 | 20240906 | 103100 | 436335955 | 2200 | 2175 | 2200 | 2170 | 11024 |
| 519 | 20240906 | 103000 | 412169205 | 2175 | 2170 | 2175 | 2170 | 2190 |
| 520 | 20240906 | 102900 | 407416900 | 2170 | 2170 | 2170 | 2165 | 3350 |
| 521 | 20240906 | 102800 | 400147510 | 2170 | 2160 | 2170 | 2160 | 44 |
| 522 | 20240906 | 102700 | 400052450 | 2160 | 2160 | 2170 | 2160 | 2003 |
| 523 | 20240906 | 102600 | 395725940 | 2160 | 2155 | 2160 | 2155 | 3201 |
| 524 | 20240906 | 102500 | 388826435 | 2155 | 2140 | 2155 | 2140 | 354 |
| 525 | 20240906 | 102400 | 388068860 | 2155 | 2155 | 2155 | 2140 | 428 |
| 526 | 20240906 | 102300 | 387151285 | 2145 | 2145 | 2155 | 2145 | 1578 |
| 527 | 20240906 | 102200 | 383754125 | 2145 | 2145 | 2145 | 2145 | 0 |
| 528 | 20240906 | 102100 | 383754125 | 2145 | 2140 | 2145 | 2140 | 1852 |
| 529 | 20240906 | 102000 | 379786085 | 2145 | 2145 | 2145 | 2145 | 1 |
| 530 | 20240906 | 101900 | 379783940 | 2145 | 2145 | 2145 | 2145 | 786 |
| 531 | 20240906 | 101800 | 378097970 | 2145 | 2145 | 2145 | 2145 | 20 |
| 532 | 20240906 | 101700 | 378055070 | 2145 | 2150 | 2150 | 2145 | 62 |
| 533 | 20240906 | 101600 | 377922020 | 2145 | 2150 | 2150 | 2145 | 847 |
| 534 | 20240906 | 101500 | 376104985 | 2150 | 2150 | 2150 | 2150 | 5335 |
| 535 | 20240906 | 101400 | 364634735 | 2150 | 2150 | 2150 | 2150 | 0 |
| 536 | 20240906 | 101300 | 364634735 | 2150 | 2150 | 2150 | 2150 | 5924 |
| 537 | 20240906 | 101200 | 351898135 | 2150 | 2150 | 2150 | 2150 | 2 |
| 538 | 20240906 | 101100 | 351893835 | 2150 | 2130 | 2150 | 2130 | 1971 |
| 539 | 20240906 | 101000 | 347671130 | 2130 | 2130 | 2130 | 2130 | 10 |
| 540 | 20240906 | 100900 | 347649830 | 2130 | 2130 | 2130 | 2130 | 27 |
| 541 | 20240906 | 100800 | 347592320 | 2130 | 2130 | 2130 | 2130 | 30 |
| 542 | 20240906 | 100700 | 347528420 | 2130 | 2140 | 2140 | 2130 | 1241 |
| 543 | 20240906 | 100600 | 344885050 | 2140 | 2130 | 2140 | 2130 | 482 |
| 544 | 20240906 | 100500 | 343858370 | 2130 | 2135 | 2140 | 2130 | 2413 |
| 545 | 20240906 | 100400 | 338709855 | 2140 | 2140 | 2140 | 2140 | 61 |
| 546 | 20240906 | 100300 | 338579315 | 2140 | 2140 | 2140 | 2135 | 714 |
| 547 | 20240906 | 100200 | 337054550 | 2145 | 2145 | 2145 | 2145 | 401 |
| 548 | 20240906 | 100100 | 336194405 | 2145 | 2140 | 2150 | 2140 | 269 |
| 549 | 20240906 | 100000 | 335617885 | 2140 | 2150 | 2150 | 2140 | 302 |
| 550 | 20240906 | 095900 | 334971585 | 2150 | 2145 | 2150 | 2145 | 5003 |
| 551 | 20240906 | 095800 | 324215285 | 2145 | 2145 | 2145 | 2145 | 815 |
| 552 | 20240906 | 095700 | 322467110 | 2145 | 2145 | 2145 | 2145 | 0 |
| 553 | 20240906 | 095600 | 322467110 | 2145 | 2145 | 2145 | 2145 | 28 |
| 554 | 20240906 | 095500 | 322407050 | 2145 | 2150 | 2150 | 2145 | 31 |
| 555 | 20240906 | 095400 | 322340490 | 2150 | 2150 | 2150 | 2150 | 1 |
| 556 | 20240906 | 095300 | 322338340 | 2150 | 2145 | 2150 | 2145 | 1148 |
| 557 | 20240906 | 095200 | 319873385 | 2145 | 2140 | 2145 | 2140 | 46 |
| 558 | 20240906 | 095100 | 319774940 | 2130 | 2130 | 2130 | 2130 | 345 |
| 559 | 20240906 | 095000 | 319040090 | 2130 | 2135 | 2135 | 2130 | 2896 |
| 560 | 20240906 | 094900 | 312860195 | 2140 | 2140 | 2140 | 2140 | 1048 |
| 561 | 20240906 | 094800 | 310617475 | 2150 | 2145 | 2150 | 2145 | 191 |
| 562 | 20240906 | 094700 | 310207775 | 2145 | 2145 | 2145 | 2145 | 1 |
| 563 | 20240906 | 094600 | 310205630 | 2145 | 2135 | 2145 | 2135 | 382 |
| 564 | 20240906 | 094500 | 309386410 | 2135 | 2135 | 2135 | 2135 | 200 |
| 565 | 20240906 | 094400 | 308959410 | 2135 | 2135 | 2135 | 2135 | 0 |
| 566 | 20240906 | 094300 | 308959410 | 2135 | 2135 | 2135 | 2135 | 0 |
| 567 | 20240906 | 094200 | 308959410 | 2135 | 2135 | 2135 | 2135 | 0 |
| 568 | 20240906 | 094100 | 308959410 | 2135 | 2135 | 2135 | 2135 | 600 |
| 569 | 20240906 | 094000 | 307678410 | 2135 | 2145 | 2145 | 2135 | 112 |
| 570 | 20240906 | 093900 | 307438680 | 2145 | 2130 | 2145 | 2130 | 405 |
| 571 | 20240906 | 093800 | 306575440 | 2130 | 2130 | 2130 | 2130 | 91 |
| 572 | 20240906 | 093700 | 306381610 | 2130 | 2130 | 2130 | 2130 | 3666 |
| 573 | 20240906 | 093600 | 298573030 | 2135 | 2135 | 2135 | 2135 | 90 |
| 574 | 20240906 | 093500 | 298380880 | 2135 | 2135 | 2135 | 2135 | 111 |
| 575 | 20240906 | 093400 | 298143895 | 2135 | 2135 | 2135 | 2135 | 845 |
| 576 | 20240906 | 093300 | 296339820 | 2135 | 2135 | 2145 | 2130 | 489 |
| 577 | 20240906 | 093200 | 295295805 | 2135 | 2130 | 2145 | 2130 | 1943 |
| 578 | 20240906 | 093100 | 291157160 | 2130 | 2130 | 2130 | 2130 | 160 |
| 579 | 20240906 | 093000 | 290816360 | 2130 | 2140 | 2140 | 2130 | 157 |
| 580 | 20240906 | 092900 | 290481550 | 2135 | 2135 | 2135 | 2130 | 1604 |
| 581 | 20240906 | 092800 | 287062855 | 2135 | 2135 | 2135 | 2130 | 15 |
| 582 | 20240906 | 092700 | 287030895 | 2135 | 2140 | 2140 | 2125 | 12889 |
| 583 | 20240906 | 092600 | 259475380 | 2140 | 2145 | 2145 | 2140 | 8679 |
| 584 | 20240906 | 092500 | 240870775 | 2155 | 2160 | 2160 | 2155 | 135 |
| 585 | 20240906 | 092400 | 240579350 | 2160 | 2160 | 2160 | 2160 | 3 |
| 586 | 20240906 | 092300 | 240572870 | 2145 | 2150 | 2160 | 2145 | 131 |
| 587 | 20240906 | 092200 | 240291715 | 2150 | 2165 | 2165 | 2145 | 1166 |
| 588 | 20240906 | 092100 | 237785795 | 2165 | 2145 | 2165 | 2145 | 1710 |
| 589 | 20240906 | 092000 | 234117530 | 2150 | 2150 | 2170 | 2145 | 601 |
| 590 | 20240906 | 091900 | 232825400 | 2150 | 2150 | 2150 | 2150 | 139 |
| 591 | 20240906 | 091800 | 232526550 | 2170 | 2170 | 2170 | 2170 | 309 |
| 592 | 20240906 | 091700 | 231856020 | 2175 | 2155 | 2175 | 2145 | 5557 |
| 593 | 20240906 | 091600 | 219899900 | 2155 | 2180 | 2180 | 2155 | 1626 |
| 594 | 20240906 | 091500 | 216383620 | 2180 | 2180 | 2180 | 2180 | 220 |
| 595 | 20240906 | 091400 | 215904020 | 2175 | 2175 | 2175 | 2175 | 629 |
| 596 | 20240906 | 091300 | 214535945 | 2180 | 2180 | 2180 | 2180 | 35 |
| 597 | 20240906 | 091200 | 214459645 | 2170 | 2180 | 2180 | 2165 | 3170 |
| 598 | 20240906 | 091100 | 207570755 | 2180 | 2205 | 2205 | 2180 | 5659 |
| 599 | 20240906 | 091000 | 195181535 | 2205 | 2200 | 2215 | 2200 | 9827 |
| 600 | 20240906 | 090900 | 173473715 | 2200 | 2185 | 2200 | 2185 | 9759 |
| 601 | 20240906 | 090800 | 152073215 | 2190 | 2180 | 2190 | 2170 | 5096 |
| 602 | 20240906 | 090700 | 140962820 | 2185 | 2180 | 2195 | 2180 | 11489 |
| 603 | 20240906 | 090600 | 115874795 | 2180 | 2165 | 2185 | 2165 | 14847 |
| 604 | 20240906 | 090500 | 83578810 | 2165 | 2160 | 2170 | 2155 | 4599 |
| 605 | 20240906 | 090400 | 73631780 | 2160 | 2160 | 2160 | 2155 | 1712 |
| 606 | 20240906 | 090300 | 69942240 | 2165 | 2150 | 2170 | 2145 | 3927 |
| 607 | 20240906 | 090200 | 61464020 | 2165 | 2145 | 2165 | 2140 | 1747 |
| 608 | 20240906 | 090100 | 57717630 | 2165 | 2135 | 2165 | 2135 | 10947 |
| 609 | 20240906 | 090000 | 34196505 | 2120 | 2100 | 2150 | 2100 | 16179 |