29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 3 | 20240923 | 183900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 4 | 20240923 | 183800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 5 | 20240923 | 183700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 6 | 20240923 | 183600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 7 | 20240923 | 183500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 8 | 20240923 | 183400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 9 | 20240923 | 183300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 10 | 20240923 | 183200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 11 | 20240923 | 183100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 12 | 20240923 | 183000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 13 | 20240923 | 182900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 14 | 20240923 | 182800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 15 | 20240923 | 182700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 16 | 20240923 | 182600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 17 | 20240923 | 182500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 18 | 20240923 | 182400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 19 | 20240923 | 182300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 20 | 20240923 | 182200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 21 | 20240923 | 182100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 22 | 20240923 | 182000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 23 | 20240923 | 181900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 24 | 20240923 | 181800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 25 | 20240923 | 181700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 26 | 20240923 | 181600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 27 | 20240923 | 181500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 28 | 20240923 | 181400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 29 | 20240923 | 181300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 30 | 20240923 | 181200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 31 | 20240923 | 181100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 32 | 20240923 | 181000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 33 | 20240923 | 180900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 34 | 20240923 | 180800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 35 | 20240923 | 180700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 36 | 20240923 | 180600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 37 | 20240923 | 180500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 38 | 20240923 | 180400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 39 | 20240923 | 180300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 40 | 20240923 | 180200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 41 | 20240923 | 180100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 42 | 20240923 | 180000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 43 | 20240923 | 175900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 44 | 20240923 | 175800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 45 | 20240923 | 175700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 46 | 20240923 | 175600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 47 | 20240923 | 175500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 48 | 20240923 | 175400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 49 | 20240923 | 175300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 50 | 20240923 | 175200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 51 | 20240923 | 175100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 52 | 20240923 | 175000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 53 | 20240923 | 174900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 54 | 20240923 | 174800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 55 | 20240923 | 174700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 56 | 20240923 | 174600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 57 | 20240923 | 174500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 58 | 20240923 | 174400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 59 | 20240923 | 174300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 60 | 20240923 | 174200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 61 | 20240923 | 174100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 62 | 20240923 | 174000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 63 | 20240923 | 173900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 64 | 20240923 | 173800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 65 | 20240923 | 173700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 66 | 20240923 | 173600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 67 | 20240923 | 173500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 68 | 20240923 | 173400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 69 | 20240923 | 173300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 70 | 20240923 | 173200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 71 | 20240923 | 173100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 72 | 20240923 | 173000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 73 | 20240923 | 172900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 74 | 20240923 | 172800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 75 | 20240923 | 172700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 76 | 20240923 | 172600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 77 | 20240923 | 172500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 78 | 20240923 | 172400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 79 | 20240923 | 172300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 80 | 20240923 | 172200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 81 | 20240923 | 172100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 82 | 20240923 | 172000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 83 | 20240923 | 171900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 84 | 20240923 | 171800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 85 | 20240923 | 171700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 86 | 20240923 | 171600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 87 | 20240923 | 171500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 88 | 20240923 | 171400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 89 | 20240923 | 171300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 90 | 20240923 | 171200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 91 | 20240923 | 171100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 92 | 20240923 | 171000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 93 | 20240923 | 170900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 94 | 20240923 | 170800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 95 | 20240923 | 170700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 96 | 20240923 | 170600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 97 | 20240923 | 170500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 98 | 20240923 | 170400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 99 | 20240923 | 170300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 100 | 20240923 | 170200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 101 | 20240923 | 170100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 102 | 20240923 | 170000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 103 | 20240923 | 165900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 104 | 20240923 | 165800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 105 | 20240923 | 165700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 106 | 20240923 | 165600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 107 | 20240923 | 165500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 108 | 20240923 | 165400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 109 | 20240923 | 165300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 110 | 20240923 | 165200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 111 | 20240923 | 165100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 112 | 20240923 | 165000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 113 | 20240923 | 164900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 114 | 20240923 | 164800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 115 | 20240923 | 164700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 116 | 20240923 | 164600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 117 | 20240923 | 164500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 118 | 20240923 | 164400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 119 | 20240923 | 164300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 120 | 20240923 | 164200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 121 | 20240923 | 164100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 122 | 20240923 | 164000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 123 | 20240923 | 163900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 124 | 20240923 | 163800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 125 | 20240923 | 163700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 126 | 20240923 | 163600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 127 | 20240923 | 163500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 128 | 20240923 | 163400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 129 | 20240923 | 163300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 130 | 20240923 | 163200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 131 | 20240923 | 163100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 132 | 20240923 | 163000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 133 | 20240923 | 162900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 134 | 20240923 | 162800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 135 | 20240923 | 162700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 136 | 20240923 | 162600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 137 | 20240923 | 162500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 138 | 20240923 | 162400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 139 | 20240923 | 162300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 140 | 20240923 | 162200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 141 | 20240923 | 162100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 142 | 20240923 | 162000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 143 | 20240923 | 161900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 144 | 20240923 | 161800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 145 | 20240923 | 161700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 146 | 20240923 | 161600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 147 | 20240923 | 161500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 148 | 20240923 | 161400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 149 | 20240923 | 161300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 150 | 20240923 | 161200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 151 | 20240923 | 161100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 152 | 20240923 | 161000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 153 | 20240923 | 160900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 154 | 20240923 | 160800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 155 | 20240923 | 160700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 156 | 20240923 | 160600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 157 | 20240923 | 160500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 158 | 20240923 | 160400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 159 | 20240923 | 160300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 160 | 20240923 | 160200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 161 | 20240923 | 160100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 162 | 20240923 | 160000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 163 | 20240923 | 155900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 164 | 20240923 | 155800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 165 | 20240923 | 155700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 166 | 20240923 | 155600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 167 | 20240923 | 155500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 168 | 20240923 | 155400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 169 | 20240923 | 155300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 170 | 20240923 | 155200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 171 | 20240923 | 155100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 172 | 20240923 | 155000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 173 | 20240923 | 154900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 174 | 20240923 | 154800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 175 | 20240923 | 154700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 176 | 20240923 | 154600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 177 | 20240923 | 154500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 178 | 20240923 | 154400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 179 | 20240923 | 154300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 180 | 20240923 | 154200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 181 | 20240923 | 154100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 182 | 20240923 | 154000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 183 | 20240923 | 153900 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 184 | 20240923 | 153800 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 185 | 20240923 | 153700 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 186 | 20240923 | 153600 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 187 | 20240923 | 153500 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 188 | 20240923 | 153400 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 189 | 20240923 | 153300 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 190 | 20240923 | 153200 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 191 | 20240923 | 153100 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 0 |
| 192 | 20240923 | 153000 | 2176271775 | 3485 | 3485 | 3485 | 3485 | 14958 |
| 193 | 20240923 | 152900 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 194 | 20240923 | 152800 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 195 | 20240923 | 152700 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 196 | 20240923 | 152600 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 197 | 20240923 | 152500 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 198 | 20240923 | 152400 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 199 | 20240923 | 152300 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 200 | 20240923 | 152200 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 201 | 20240923 | 152100 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 202 | 20240923 | 152000 | 2124143145 | 3490 | 3490 | 3490 | 3490 | 0 |
| 203 | 20240923 | 151900 | 2124143145 | 3490 | 3490 | 3490 | 3485 | 1102 |
| 204 | 20240923 | 151800 | 2120299885 | 3490 | 3485 | 3490 | 3485 | 1584 |
| 205 | 20240923 | 151700 | 2114779620 | 3490 | 3490 | 3490 | 3485 | 2559 |
| 206 | 20240923 | 151600 | 2105850785 | 3490 | 3500 | 3500 | 3485 | 6458 |
| 207 | 20240923 | 151500 | 2083307050 | 3500 | 3500 | 3505 | 3500 | 913 |
| 208 | 20240923 | 151400 | 2080109585 | 3505 | 3500 | 3505 | 3500 | 1985 |
| 209 | 20240923 | 151300 | 2073162050 | 3500 | 3500 | 3505 | 3500 | 1188 |
| 210 | 20240923 | 151200 | 2068999575 | 3500 | 3500 | 3500 | 3500 | 492 |
| 211 | 20240923 | 151100 | 2067277575 | 3500 | 3500 | 3500 | 3500 | 425 |
| 212 | 20240923 | 151000 | 2065790075 | 3500 | 3495 | 3500 | 3495 | 2233 |
| 213 | 20240923 | 150900 | 2057975220 | 3495 | 3495 | 3495 | 3495 | 394 |
| 214 | 20240923 | 150800 | 2056598190 | 3495 | 3495 | 3495 | 3485 | 562 |
| 215 | 20240923 | 150700 | 2054635695 | 3490 | 3495 | 3495 | 3490 | 5416 |
| 216 | 20240923 | 150600 | 2035721665 | 3500 | 3495 | 3500 | 3495 | 283 |
| 217 | 20240923 | 150500 | 2034732575 | 3495 | 3495 | 3495 | 3495 | 443 |
| 218 | 20240923 | 150400 | 2033184290 | 3490 | 3495 | 3495 | 3490 | 1205 |
| 219 | 20240923 | 150300 | 2028976890 | 3495 | 3495 | 3495 | 3490 | 1393 |
| 220 | 20240923 | 150200 | 2024110090 | 3500 | 3495 | 3500 | 3490 | 1900 |
| 221 | 20240923 | 150100 | 2017468150 | 3500 | 3495 | 3500 | 3495 | 11896 |
| 222 | 20240923 | 150000 | 1975882615 | 3495 | 3490 | 3495 | 3485 | 812 |
| 223 | 20240923 | 145900 | 1973047685 | 3495 | 3490 | 3495 | 3490 | 469 |
| 224 | 20240923 | 145800 | 1971408535 | 3495 | 3495 | 3495 | 3490 | 3891 |
| 225 | 20240923 | 145700 | 1957826990 | 3495 | 3495 | 3495 | 3495 | 689 |
| 226 | 20240923 | 145600 | 1955418935 | 3495 | 3495 | 3495 | 3495 | 1848 |
| 227 | 20240923 | 145500 | 1948960175 | 3495 | 3495 | 3495 | 3490 | 1093 |
| 228 | 20240923 | 145400 | 1945141700 | 3495 | 3495 | 3500 | 3495 | 399 |
| 229 | 20240923 | 145300 | 1943747170 | 3500 | 3495 | 3500 | 3485 | 4513 |
| 230 | 20240923 | 145200 | 1928007765 | 3500 | 3500 | 3500 | 3500 | 781 |
| 231 | 20240923 | 145100 | 1925274265 | 3495 | 3495 | 3495 | 3495 | 1355 |
| 232 | 20240923 | 145000 | 1920538540 | 3495 | 3490 | 3495 | 3490 | 576 |
| 233 | 20240923 | 144900 | 1918526340 | 3495 | 3495 | 3500 | 3490 | 1283 |
| 234 | 20240923 | 144800 | 1914042255 | 3495 | 3500 | 3500 | 3495 | 780 |
| 235 | 20240923 | 144700 | 1911314205 | 3500 | 3495 | 3500 | 3490 | 1415 |
| 236 | 20240923 | 144600 | 1906374650 | 3500 | 3500 | 3500 | 3495 | 767 |
| 237 | 20240923 | 144500 | 1903690400 | 3500 | 3500 | 3500 | 3495 | 894 |
| 238 | 20240923 | 144400 | 1900561970 | 3500 | 3495 | 3500 | 3490 | 2558 |
| 239 | 20240923 | 144300 | 1891626895 | 3500 | 3500 | 3500 | 3500 | 3391 |
| 240 | 20240923 | 144200 | 1879758395 | 3500 | 3495 | 3500 | 3495 | 807 |
| 241 | 20240923 | 144100 | 1876934025 | 3500 | 3500 | 3500 | 3500 | 389 |
| 242 | 20240923 | 144000 | 1875572525 | 3500 | 3500 | 3500 | 3500 | 390 |
| 243 | 20240923 | 143900 | 1874207525 | 3500 | 3500 | 3500 | 3500 | 781 |
| 244 | 20240923 | 143800 | 1871474025 | 3500 | 3500 | 3500 | 3495 | 577 |
| 245 | 20240923 | 143700 | 1869455180 | 3500 | 3500 | 3500 | 3500 | 751 |
| 246 | 20240923 | 143600 | 1866826680 | 3500 | 3500 | 3500 | 3500 | 649 |
| 247 | 20240923 | 143500 | 1864555180 | 3500 | 3495 | 3500 | 3495 | 2752 |
| 248 | 20240923 | 143400 | 1854934980 | 3500 | 3500 | 3505 | 3500 | 2785 |
| 249 | 20240923 | 143300 | 1845177465 | 3505 | 3505 | 3505 | 3500 | 1398 |
| 250 | 20240923 | 143200 | 1840284435 | 3495 | 3505 | 3505 | 3495 | 1904 |
| 251 | 20240923 | 143100 | 1833620455 | 3505 | 3495 | 3505 | 3490 | 3824 |
| 252 | 20240923 | 143000 | 1820236640 | 3500 | 3495 | 3500 | 3495 | 1969 |
| 253 | 20240923 | 142900 | 1813350990 | 3495 | 3490 | 3500 | 3490 | 982 |
| 254 | 20240923 | 142800 | 1809923775 | 3490 | 3490 | 3490 | 3490 | 893 |
| 255 | 20240923 | 142700 | 1806807205 | 3490 | 3495 | 3500 | 3490 | 2082 |
| 256 | 20240923 | 142600 | 1799536990 | 3500 | 3500 | 3500 | 3495 | 408 |
| 257 | 20240923 | 142500 | 1798110985 | 3495 | 3500 | 3500 | 3495 | 486 |
| 258 | 20240923 | 142400 | 1796410455 | 3505 | 3500 | 3505 | 3495 | 1758 |
| 259 | 20240923 | 142300 | 1790257520 | 3500 | 3500 | 3500 | 3500 | 1135 |
| 260 | 20240923 | 142200 | 1786285020 | 3500 | 3500 | 3500 | 3500 | 1011 |
| 261 | 20240923 | 142100 | 1782746520 | 3500 | 3500 | 3500 | 3500 | 843 |
| 262 | 20240923 | 142000 | 1779796020 | 3500 | 3500 | 3500 | 3495 | 491 |
| 263 | 20240923 | 141900 | 1778078020 | 3500 | 3500 | 3500 | 3500 | 389 |
| 264 | 20240923 | 141800 | 1776716520 | 3500 | 3495 | 3500 | 3495 | 188 |
| 265 | 20240923 | 141700 | 1776059255 | 3495 | 3490 | 3500 | 3490 | 2182 |
| 266 | 20240923 | 141600 | 1768433205 | 3495 | 3495 | 3495 | 3495 | 892 |
| 267 | 20240923 | 141500 | 1765315665 | 3500 | 3495 | 3500 | 3495 | 405 |
| 268 | 20240923 | 141400 | 1763900160 | 3500 | 3500 | 3500 | 3500 | 1169 |
| 269 | 20240923 | 141300 | 1759808660 | 3500 | 3490 | 3500 | 3490 | 15 |
| 270 | 20240923 | 141200 | 1759756220 | 3495 | 3495 | 3500 | 3495 | 1119 |
| 271 | 20240923 | 141100 | 1755843350 | 3500 | 3500 | 3500 | 3495 | 6699 |
| 272 | 20240923 | 141000 | 1732421850 | 3500 | 3500 | 3500 | 3495 | 542 |
| 273 | 20240923 | 140900 | 1730525600 | 3500 | 3500 | 3500 | 3490 | 22851 |
| 274 | 20240923 | 140800 | 1650771245 | 3495 | 3495 | 3500 | 3490 | 768 |
| 275 | 20240923 | 140700 | 1648087085 | 3495 | 3495 | 3495 | 3495 | 1084 |
| 276 | 20240923 | 140600 | 1644298505 | 3495 | 3495 | 3495 | 3490 | 428 |
| 277 | 20240923 | 140500 | 1642802650 | 3495 | 3495 | 3495 | 3490 | 818 |
| 278 | 20240923 | 140400 | 1639945850 | 3490 | 3495 | 3495 | 3490 | 1986 |
| 279 | 20240923 | 140300 | 1633006280 | 3495 | 3495 | 3495 | 3495 | 676 |
| 280 | 20240923 | 140200 | 1630643660 | 3495 | 3485 | 3495 | 3485 | 709 |
| 281 | 20240923 | 140100 | 1628167300 | 3490 | 3485 | 3490 | 3485 | 3107 |
| 282 | 20240923 | 140000 | 1617339385 | 3485 | 3495 | 3495 | 3485 | 407 |
| 283 | 20240923 | 135900 | 1615918955 | 3485 | 3495 | 3495 | 3485 | 1742 |
| 284 | 20240923 | 135800 | 1609839620 | 3495 | 3495 | 3495 | 3490 | 724 |
| 285 | 20240923 | 135700 | 1607310740 | 3495 | 3490 | 3495 | 3490 | 407 |
| 286 | 20240923 | 135600 | 1605888355 | 3495 | 3490 | 3495 | 3490 | 690 |
| 287 | 20240923 | 135500 | 1603478290 | 3490 | 3490 | 3495 | 3490 | 397 |
| 288 | 20240923 | 135400 | 1602092750 | 3490 | 3495 | 3500 | 3490 | 6687 |
| 289 | 20240923 | 135300 | 1578753075 | 3500 | 3500 | 3500 | 3490 | 502 |
| 290 | 20240923 | 135200 | 1577001075 | 3490 | 3490 | 3490 | 3490 | 300 |
| 291 | 20240923 | 135100 | 1575954075 | 3500 | 3490 | 3500 | 3490 | 2015 |
| 292 | 20240923 | 135000 | 1568921625 | 3500 | 3490 | 3500 | 3490 | 1145 |
| 293 | 20240923 | 134900 | 1564925195 | 3500 | 3490 | 3500 | 3490 | 1052 |
| 294 | 20240923 | 134800 | 1561251680 | 3500 | 3495 | 3500 | 3495 | 164 |
| 295 | 20240923 | 134700 | 1560678495 | 3500 | 3500 | 3500 | 3500 | 7 |
| 296 | 20240923 | 134600 | 1560653995 | 3505 | 3500 | 3505 | 3500 | 13 |
| 297 | 20240923 | 134500 | 1560608490 | 3505 | 3505 | 3505 | 3505 | 10 |
| 298 | 20240923 | 134400 | 1560573440 | 3505 | 3500 | 3505 | 3500 | 2438 |
| 299 | 20240923 | 134300 | 1552040425 | 3500 | 3500 | 3500 | 3500 | 501 |
| 300 | 20240923 | 134200 | 1550286925 | 3500 | 3500 | 3500 | 3500 | 0 |
| 301 | 20240923 | 134100 | 1550286925 | 3500 | 3500 | 3505 | 3500 | 3224 |
| 302 | 20240923 | 134000 | 1539002920 | 3500 | 3495 | 3500 | 3495 | 1942 |
| 303 | 20240923 | 133900 | 1532215615 | 3500 | 3500 | 3500 | 3500 | 3 |
| 304 | 20240923 | 133800 | 1532205115 | 3500 | 3500 | 3500 | 3500 | 2 |
| 305 | 20240923 | 133700 | 1532198115 | 3500 | 3500 | 3500 | 3500 | 0 |
| 306 | 20240923 | 133600 | 1532198115 | 3500 | 3500 | 3505 | 3495 | 884 |
| 307 | 20240923 | 133500 | 1529105555 | 3505 | 3500 | 3505 | 3500 | 33 |
| 308 | 20240923 | 133400 | 1528989925 | 3500 | 3500 | 3505 | 3500 | 959 |
| 309 | 20240923 | 133300 | 1525633420 | 3505 | 3505 | 3505 | 3505 | 0 |
| 310 | 20240923 | 133200 | 1525633420 | 3505 | 3505 | 3505 | 3505 | 101 |
| 311 | 20240923 | 133100 | 1525279415 | 3505 | 3500 | 3505 | 3500 | 2 |
| 312 | 20240923 | 133000 | 1525272410 | 3505 | 3495 | 3505 | 3495 | 3965 |
| 313 | 20240923 | 132900 | 1511414655 | 3495 | 3495 | 3495 | 3495 | 3334 |
| 314 | 20240923 | 132800 | 1499762325 | 3495 | 3495 | 3495 | 3495 | 0 |
| 315 | 20240923 | 132700 | 1499762325 | 3495 | 3495 | 3495 | 3495 | 30 |
| 316 | 20240923 | 132600 | 1499657475 | 3495 | 3500 | 3505 | 3495 | 10788 |
| 317 | 20240923 | 132500 | 1461953180 | 3500 | 3500 | 3500 | 3500 | 600 |
| 318 | 20240923 | 132400 | 1459853180 | 3500 | 3500 | 3500 | 3500 | 1803 |
| 319 | 20240923 | 132300 | 1453542680 | 3510 | 3500 | 3510 | 3500 | 101 |
| 320 | 20240923 | 132200 | 1453189170 | 3510 | 3505 | 3510 | 3500 | 3143 |
| 321 | 20240923 | 132100 | 1442173025 | 3500 | 3500 | 3505 | 3500 | 402 |
| 322 | 20240923 | 132000 | 1440766010 | 3505 | 3505 | 3505 | 3505 | 302 |
| 323 | 20240923 | 131900 | 1439707500 | 3505 | 3500 | 3505 | 3500 | 545 |
| 324 | 20240923 | 131800 | 1437799985 | 3500 | 3500 | 3500 | 3500 | 385 |
| 325 | 20240923 | 131700 | 1436452485 | 3500 | 3500 | 3500 | 3500 | 501 |
| 326 | 20240923 | 131600 | 1434698985 | 3500 | 3500 | 3500 | 3500 | 1788 |
| 327 | 20240923 | 131500 | 1428440985 | 3505 | 3500 | 3505 | 3500 | 1453 |
| 328 | 20240923 | 131400 | 1423348295 | 3500 | 3500 | 3500 | 3500 | 229 |
| 329 | 20240923 | 131300 | 1422546795 | 3500 | 3500 | 3500 | 3500 | 6 |
| 330 | 20240923 | 131200 | 1422525795 | 3500 | 3500 | 3500 | 3500 | 295 |
| 331 | 20240923 | 131100 | 1421493295 | 3500 | 3500 | 3500 | 3500 | 3 |
| 332 | 20240923 | 131000 | 1421482795 | 3505 | 3505 | 3505 | 3505 | 0 |
| 333 | 20240923 | 130900 | 1421482795 | 3505 | 3500 | 3505 | 3500 | 146 |
| 334 | 20240923 | 130800 | 1420971790 | 3495 | 3495 | 3500 | 3495 | 41 |
| 335 | 20240923 | 130700 | 1420828445 | 3500 | 3500 | 3500 | 3500 | 21 |
| 336 | 20240923 | 130600 | 1420754945 | 3495 | 3495 | 3495 | 3495 | 456 |
| 337 | 20240923 | 130500 | 1419161225 | 3495 | 3495 | 3495 | 3495 | 0 |
| 338 | 20240923 | 130400 | 1419161225 | 3495 | 3495 | 3495 | 3495 | 300 |
| 339 | 20240923 | 130300 | 1418112725 | 3495 | 3495 | 3495 | 3495 | 0 |
| 340 | 20240923 | 130200 | 1418112725 | 3495 | 3495 | 3495 | 3495 | 100 |
| 341 | 20240923 | 130100 | 1417763225 | 3500 | 3500 | 3500 | 3500 | 3466 |
| 342 | 20240923 | 130000 | 1405632225 | 3505 | 3505 | 3505 | 3505 | 53 |
| 343 | 20240923 | 125900 | 1405446460 | 3505 | 3505 | 3505 | 3505 | 1390 |
| 344 | 20240923 | 125800 | 1400574510 | 3505 | 3505 | 3505 | 3505 | 40 |
| 345 | 20240923 | 125700 | 1400434310 | 3505 | 3505 | 3505 | 3505 | 1024 |
| 346 | 20240923 | 125600 | 1396845190 | 3505 | 3505 | 3505 | 3505 | 200 |
| 347 | 20240923 | 125500 | 1396144190 | 3500 | 3505 | 3505 | 3500 | 250 |
| 348 | 20240923 | 125400 | 1395268940 | 3505 | 3495 | 3505 | 3495 | 45 |
| 349 | 20240923 | 125300 | 1395111330 | 3495 | 3495 | 3495 | 3495 | 2814 |
| 350 | 20240923 | 125200 | 1385276400 | 3495 | 3500 | 3505 | 3495 | 6253 |
| 351 | 20240923 | 125100 | 1363408325 | 3500 | 3500 | 3500 | 3500 | 350 |
| 352 | 20240923 | 125000 | 1362183325 | 3500 | 3500 | 3500 | 3500 | 0 |
| 353 | 20240923 | 124900 | 1362183325 | 3500 | 3500 | 3500 | 3500 | 65 |
| 354 | 20240923 | 124800 | 1361955825 | 3500 | 3500 | 3500 | 3500 | 1181 |
| 355 | 20240923 | 124700 | 1357822325 | 3500 | 3500 | 3500 | 3500 | 806 |
| 356 | 20240923 | 124600 | 1355001325 | 3500 | 3495 | 3500 | 3495 | 856 |
| 357 | 20240923 | 124500 | 1352009550 | 3500 | 3500 | 3500 | 3500 | 732 |
| 358 | 20240923 | 124400 | 1349447550 | 3500 | 3500 | 3500 | 3500 | 3340 |
| 359 | 20240923 | 124300 | 1337757550 | 3500 | 3500 | 3500 | 3500 | 1 |
| 360 | 20240923 | 124200 | 1337754050 | 3500 | 3500 | 3500 | 3500 | 2100 |
| 361 | 20240923 | 124100 | 1330404050 | 3505 | 3500 | 3505 | 3500 | 441 |
| 362 | 20240923 | 124000 | 1328860345 | 3500 | 3500 | 3505 | 3500 | 507 |
| 363 | 20240923 | 123900 | 1327085825 | 3505 | 3505 | 3505 | 3505 | 0 |
| 364 | 20240923 | 123800 | 1327085825 | 3505 | 3505 | 3505 | 3500 | 1167 |
| 365 | 20240923 | 123700 | 1322996310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 366 | 20240923 | 123600 | 1322996310 | 3510 | 3510 | 3510 | 3510 | 0 |
| 367 | 20240923 | 123500 | 1322996310 | 3510 | 3505 | 3510 | 3505 | 405 |
| 368 | 20240923 | 123400 | 1321576775 | 3505 | 3505 | 3505 | 3505 | 2205 |
| 369 | 20240923 | 123300 | 1313848250 | 3505 | 3505 | 3505 | 3505 | 5 |
| 370 | 20240923 | 123200 | 1313830725 | 3505 | 3500 | 3505 | 3500 | 686 |
| 371 | 20240923 | 123100 | 1311429475 | 3500 | 3505 | 3505 | 3500 | 936 |
| 372 | 20240923 | 123000 | 1308153350 | 3505 | 3505 | 3510 | 3505 | 2089 |
| 373 | 20240923 | 122900 | 1300831400 | 3510 | 3510 | 3510 | 3510 | 0 |
| 374 | 20240923 | 122800 | 1300831400 | 3510 | 3510 | 3510 | 3505 | 1531 |
| 375 | 20240923 | 122700 | 1295462740 | 3510 | 3505 | 3510 | 3505 | 98 |
| 376 | 20240923 | 122600 | 1295119240 | 3505 | 3510 | 3510 | 3505 | 518 |
| 377 | 20240923 | 122500 | 1293302485 | 3510 | 3500 | 3510 | 3500 | 672 |
| 378 | 20240923 | 122400 | 1290946560 | 3505 | 3505 | 3510 | 3505 | 1591 |
| 379 | 20240923 | 122300 | 1285370095 | 3505 | 3505 | 3510 | 3505 | 1377 |
| 380 | 20240923 | 122200 | 1280538440 | 3505 | 3510 | 3515 | 3505 | 4761 |
| 381 | 20240923 | 122100 | 1263831945 | 3510 | 3510 | 3515 | 3510 | 5663 |
| 382 | 20240923 | 122000 | 1243941515 | 3510 | 3505 | 3510 | 3500 | 3685 |
| 383 | 20240923 | 121900 | 1231020630 | 3505 | 3500 | 3505 | 3500 | 494 |
| 384 | 20240923 | 121800 | 1229289465 | 3500 | 3500 | 3500 | 3500 | 3387 |
| 385 | 20240923 | 121700 | 1217434965 | 3500 | 3500 | 3500 | 3500 | 56 |
| 386 | 20240923 | 121600 | 1217238965 | 3500 | 3495 | 3500 | 3495 | 5093 |
| 387 | 20240923 | 121500 | 1199420920 | 3495 | 3500 | 3500 | 3495 | 18250 |
| 388 | 20240923 | 121400 | 1135546025 | 3495 | 3490 | 3495 | 3490 | 6168 |
| 389 | 20240923 | 121300 | 1113988920 | 3490 | 3490 | 3490 | 3490 | 202 |
| 390 | 20240923 | 121200 | 1113283940 | 3490 | 3490 | 3490 | 3490 | 2236 |
| 391 | 20240923 | 121100 | 1105480300 | 3490 | 3490 | 3490 | 3490 | 62 |
| 392 | 20240923 | 121000 | 1105263920 | 3485 | 3490 | 3490 | 3485 | 704 |
| 393 | 20240923 | 120900 | 1102810465 | 3485 | 3485 | 3485 | 3485 | 300 |
| 394 | 20240923 | 120800 | 1101764965 | 3485 | 3485 | 3485 | 3485 | 1184 |
| 395 | 20240923 | 120700 | 1097638725 | 3485 | 3485 | 3485 | 3485 | 4 |
| 396 | 20240923 | 120600 | 1097624785 | 3480 | 3480 | 3480 | 3480 | 1 |
| 397 | 20240923 | 120500 | 1097621305 | 3480 | 3480 | 3480 | 3480 | 563 |
| 398 | 20240923 | 120400 | 1095662065 | 3480 | 3480 | 3480 | 3480 | 287 |
| 399 | 20240923 | 120300 | 1094663305 | 3480 | 3475 | 3480 | 3475 | 6103 |
| 400 | 20240923 | 120200 | 1073424910 | 3475 | 3475 | 3475 | 3475 | 1 |
| 401 | 20240923 | 120100 | 1073421435 | 3470 | 3470 | 3470 | 3470 | 100 |
| 402 | 20240923 | 120000 | 1073074435 | 3470 | 3470 | 3470 | 3470 | 0 |
| 403 | 20240923 | 115900 | 1073074435 | 3470 | 3470 | 3470 | 3470 | 350 |
| 404 | 20240923 | 115800 | 1071859935 | 3475 | 3475 | 3475 | 3475 | 11 |
| 405 | 20240923 | 115700 | 1071821710 | 3470 | 3470 | 3470 | 3470 | 0 |
| 406 | 20240923 | 115600 | 1071821710 | 3470 | 3475 | 3475 | 3470 | 408 |
| 407 | 20240923 | 115500 | 1070403940 | 3475 | 3475 | 3475 | 3475 | 0 |
| 408 | 20240923 | 115400 | 1070403940 | 3475 | 3475 | 3475 | 3475 | 54 |
| 409 | 20240923 | 115300 | 1070216290 | 3475 | 3475 | 3475 | 3475 | 38 |
| 410 | 20240923 | 115200 | 1070084240 | 3475 | 3475 | 3475 | 3475 | 101 |
| 411 | 20240923 | 115100 | 1069733265 | 3470 | 3470 | 3470 | 3470 | 43 |
| 412 | 20240923 | 115000 | 1069584055 | 3470 | 3475 | 3480 | 3470 | 1744 |
| 413 | 20240923 | 114900 | 1063520325 | 3470 | 3470 | 3470 | 3470 | 8 |
| 414 | 20240923 | 114800 | 1063492565 | 3470 | 3470 | 3470 | 3470 | 2245 |
| 415 | 20240923 | 114700 | 1055702415 | 3470 | 3470 | 3470 | 3470 | 500 |
| 416 | 20240923 | 114600 | 1053967415 | 3470 | 3470 | 3470 | 3470 | 480 |
| 417 | 20240923 | 114500 | 1052301815 | 3480 | 3480 | 3480 | 3480 | 1 |
| 418 | 20240923 | 114400 | 1052298335 | 3470 | 3475 | 3475 | 3470 | 17000 |
| 419 | 20240923 | 114300 | 993267340 | 3480 | 3480 | 3480 | 3480 | 0 |
| 420 | 20240923 | 114200 | 993267340 | 3480 | 3480 | 3480 | 3480 | 0 |
| 421 | 20240923 | 114100 | 993267340 | 3480 | 3480 | 3480 | 3480 | 215 |
| 422 | 20240923 | 114000 | 992519140 | 3480 | 3480 | 3480 | 3480 | 0 |
| 423 | 20240923 | 113900 | 992519140 | 3480 | 3480 | 3480 | 3480 | 1 |
| 424 | 20240923 | 113800 | 992515660 | 3470 | 3480 | 3480 | 3470 | 4414 |
| 425 | 20240923 | 113700 | 977181570 | 3480 | 3480 | 3480 | 3480 | 0 |
| 426 | 20240923 | 113600 | 977181570 | 3480 | 3480 | 3480 | 3480 | 1439 |
| 427 | 20240923 | 113500 | 972173850 | 3480 | 3480 | 3480 | 3480 | 0 |
| 428 | 20240923 | 113400 | 972173850 | 3480 | 3480 | 3480 | 3480 | 0 |
| 429 | 20240923 | 113300 | 972173850 | 3480 | 3480 | 3480 | 3480 | 16 |
| 430 | 20240923 | 113200 | 972118170 | 3480 | 3480 | 3485 | 3480 | 40 |
| 431 | 20240923 | 113100 | 971978825 | 3480 | 3480 | 3480 | 3480 | 0 |
| 432 | 20240923 | 113000 | 971978825 | 3480 | 3480 | 3480 | 3480 | 500 |
| 433 | 20240923 | 112900 | 970238825 | 3480 | 3480 | 3480 | 3480 | 0 |
| 434 | 20240923 | 112800 | 970238825 | 3480 | 3480 | 3480 | 3480 | 120 |
| 435 | 20240923 | 112700 | 969821225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 436 | 20240923 | 112600 | 969821225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 437 | 20240923 | 112500 | 969821225 | 3475 | 3475 | 3475 | 3475 | 0 |
| 438 | 20240923 | 112400 | 969821225 | 3475 | 3480 | 3480 | 3475 | 3375 |
| 439 | 20240923 | 112300 | 958083000 | 3480 | 3480 | 3480 | 3480 | 200 |
| 440 | 20240923 | 112200 | 957387000 | 3485 | 3485 | 3485 | 3485 | 0 |
| 441 | 20240923 | 112100 | 957387000 | 3485 | 3485 | 3485 | 3485 | 76 |
| 442 | 20240923 | 112000 | 957122140 | 3485 | 3485 | 3485 | 3485 | 125 |
| 443 | 20240923 | 111900 | 956686515 | 3485 | 3485 | 3485 | 3485 | 137 |
| 444 | 20240923 | 111800 | 956209070 | 3490 | 3490 | 3490 | 3490 | 0 |
| 445 | 20240923 | 111700 | 956209070 | 3490 | 3490 | 3490 | 3490 | 201 |
| 446 | 20240923 | 111600 | 955507580 | 3490 | 3480 | 3490 | 3480 | 1215 |
| 447 | 20240923 | 111500 | 951279300 | 3475 | 3475 | 3475 | 3475 | 204 |
| 448 | 20240923 | 111400 | 950570400 | 3480 | 3480 | 3480 | 3475 | 251 |
| 449 | 20240923 | 111300 | 949697920 | 3475 | 3475 | 3475 | 3475 | 0 |
| 450 | 20240923 | 111200 | 949697920 | 3475 | 3475 | 3475 | 3475 | 6082 |
| 451 | 20240923 | 111100 | 928562970 | 3480 | 3480 | 3480 | 3480 | 168 |
| 452 | 20240923 | 111000 | 927978330 | 3480 | 3480 | 3480 | 3480 | 10 |
| 453 | 20240923 | 110900 | 927943530 | 3475 | 3480 | 3480 | 3475 | 1275 |
| 454 | 20240923 | 110800 | 923509455 | 3480 | 3485 | 3485 | 3480 | 1213 |
| 455 | 20240923 | 110700 | 919288150 | 3485 | 3485 | 3485 | 3485 | 50 |
| 456 | 20240923 | 110600 | 919113900 | 3485 | 3485 | 3485 | 3485 | 1539 |
| 457 | 20240923 | 110500 | 913750485 | 3485 | 3480 | 3485 | 3480 | 51 |
| 458 | 20240923 | 110400 | 913573000 | 3480 | 3485 | 3485 | 3480 | 802 |
| 459 | 20240923 | 110300 | 910782035 | 3485 | 3485 | 3485 | 3485 | 1148 |
| 460 | 20240923 | 110200 | 906781255 | 3485 | 3490 | 3490 | 3485 | 1354 |
| 461 | 20240923 | 110100 | 902058295 | 3490 | 3490 | 3490 | 3490 | 4342 |
| 462 | 20240923 | 110000 | 886904715 | 3490 | 3495 | 3495 | 3490 | 68 |
| 463 | 20240923 | 105900 | 886667365 | 3495 | 3495 | 3495 | 3495 | 0 |
| 464 | 20240923 | 105800 | 886667365 | 3495 | 3495 | 3495 | 3495 | 20 |
| 465 | 20240923 | 105700 | 886597465 | 3495 | 3495 | 3495 | 3495 | 4 |
| 466 | 20240923 | 105600 | 886583485 | 3500 | 3495 | 3500 | 3495 | 113 |
| 467 | 20240923 | 105500 | 886188050 | 3495 | 3490 | 3495 | 3490 | 855 |
| 468 | 20240923 | 105400 | 883203335 | 3495 | 3495 | 3495 | 3495 | 54 |
| 469 | 20240923 | 105300 | 883014605 | 3495 | 3495 | 3495 | 3495 | 1 |
| 470 | 20240923 | 105200 | 883011110 | 3495 | 3495 | 3495 | 3495 | 1100 |
| 471 | 20240923 | 105100 | 879166610 | 3490 | 3495 | 3495 | 3490 | 3277 |
| 472 | 20240923 | 105000 | 867729870 | 3495 | 3495 | 3495 | 3495 | 9 |
| 473 | 20240923 | 104900 | 867698415 | 3495 | 3495 | 3500 | 3495 | 1271 |
| 474 | 20240923 | 104800 | 863256265 | 3495 | 3495 | 3495 | 3495 | 6132 |
| 475 | 20240923 | 104700 | 841824925 | 3495 | 3490 | 3495 | 3490 | 4398 |
| 476 | 20240923 | 104600 | 826454915 | 3495 | 3490 | 3495 | 3490 | 1562 |
| 477 | 20240923 | 104500 | 820998730 | 3490 | 3490 | 3490 | 3490 | 3564 |
| 478 | 20240923 | 104400 | 808560370 | 3490 | 3485 | 3490 | 3485 | 143 |
| 479 | 20240923 | 104300 | 808061965 | 3485 | 3485 | 3485 | 3485 | 5483 |
| 480 | 20240923 | 104200 | 788953710 | 3475 | 3480 | 3480 | 3475 | 4990 |
| 481 | 20240923 | 104100 | 771588515 | 3480 | 3480 | 3480 | 3480 | 1076 |
| 482 | 20240923 | 104000 | 767844035 | 3480 | 3475 | 3480 | 3475 | 35 |
| 483 | 20240923 | 103900 | 767722385 | 3475 | 3480 | 3480 | 3475 | 1019 |
| 484 | 20240923 | 103800 | 764176280 | 3480 | 3485 | 3485 | 3480 | 315 |
| 485 | 20240923 | 103700 | 763080075 | 3475 | 3480 | 3480 | 3475 | 1913 |
| 486 | 20240923 | 103600 | 756422975 | 3475 | 3480 | 3480 | 3475 | 1021 |
| 487 | 20240923 | 103500 | 752869995 | 3475 | 3475 | 3475 | 3475 | 1 |
| 488 | 20240923 | 103400 | 752866520 | 3475 | 3475 | 3475 | 3475 | 251 |
| 489 | 20240923 | 103300 | 751994295 | 3475 | 3475 | 3475 | 3475 | 452 |
| 490 | 20240923 | 103200 | 750423595 | 3475 | 3480 | 3480 | 3475 | 2039 |
| 491 | 20240923 | 103100 | 743336615 | 3475 | 3475 | 3475 | 3475 | 1709 |
| 492 | 20240923 | 103000 | 737397840 | 3475 | 3475 | 3475 | 3475 | 1292 |
| 493 | 20240923 | 102900 | 732908140 | 3480 | 3480 | 3480 | 3480 | 7 |
| 494 | 20240923 | 102800 | 732883780 | 3470 | 3475 | 3475 | 3470 | 583 |
| 495 | 20240923 | 102700 | 730860645 | 3475 | 3475 | 3475 | 3475 | 1984 |
| 496 | 20240923 | 102600 | 723966245 | 3470 | 3475 | 3475 | 3470 | 1017 |
| 497 | 20240923 | 102500 | 720436670 | 3475 | 3475 | 3475 | 3470 | 2042 |
| 498 | 20240923 | 102400 | 713340725 | 3475 | 3480 | 3480 | 3475 | 81 |
| 499 | 20240923 | 102300 | 713059145 | 3480 | 3480 | 3480 | 3480 | 287 |
| 500 | 20240923 | 102200 | 712060385 | 3480 | 3475 | 3480 | 3475 | 195 |
| 501 | 20240923 | 102100 | 711382010 | 3475 | 3475 | 3475 | 3475 | 0 |
| 502 | 20240923 | 102000 | 711382010 | 3475 | 3480 | 3480 | 3475 | 287 |
| 503 | 20240923 | 101900 | 710383750 | 3480 | 3470 | 3480 | 3470 | 302 |
| 504 | 20240923 | 101800 | 709335290 | 3475 | 3475 | 3475 | 3475 | 3607 |
| 505 | 20240923 | 101700 | 696800965 | 3480 | 3475 | 3480 | 3475 | 501 |
| 506 | 20240923 | 101600 | 695059985 | 3480 | 3480 | 3480 | 3475 | 2734 |
| 507 | 20240923 | 101500 | 685559075 | 3480 | 3480 | 3485 | 3480 | 4633 |
| 508 | 20240923 | 101400 | 669436230 | 3485 | 3480 | 3485 | 3480 | 73 |
| 509 | 20240923 | 101300 | 669182180 | 3480 | 3480 | 3480 | 3475 | 5454 |
| 510 | 20240923 | 101200 | 650209760 | 3480 | 3485 | 3485 | 3480 | 122 |
| 511 | 20240923 | 101100 | 649784905 | 3480 | 3480 | 3480 | 3480 | 2000 |
| 512 | 20240923 | 101000 | 642824905 | 3480 | 3485 | 3485 | 3480 | 1304 |
| 513 | 20240923 | 100900 | 638286950 | 3485 | 3480 | 3485 | 3480 | 1148 |
| 514 | 20240923 | 100800 | 634291900 | 3480 | 3480 | 3480 | 3480 | 123 |
| 515 | 20240923 | 100700 | 633863860 | 3480 | 3480 | 3480 | 3480 | 78 |
| 516 | 20240923 | 100600 | 633592420 | 3480 | 3480 | 3480 | 3480 | 23 |
| 517 | 20240923 | 100500 | 633512380 | 3480 | 3480 | 3480 | 3480 | 0 |
| 518 | 20240923 | 100400 | 633512380 | 3480 | 3480 | 3480 | 3480 | 1 |
| 519 | 20240923 | 100300 | 633508900 | 3480 | 3485 | 3485 | 3480 | 618 |
| 520 | 20240923 | 100200 | 631358225 | 3485 | 3485 | 3485 | 3480 | 418 |
| 521 | 20240923 | 100100 | 629902795 | 3480 | 3480 | 3485 | 3480 | 568 |
| 522 | 20240923 | 100000 | 627926150 | 3475 | 3475 | 3480 | 3475 | 4 |
| 523 | 20240923 | 095900 | 627912245 | 3480 | 3475 | 3480 | 3475 | 33 |
| 524 | 20240923 | 095800 | 627797540 | 3475 | 3475 | 3475 | 3475 | 2 |
| 525 | 20240923 | 095700 | 627790590 | 3470 | 3475 | 3475 | 3470 | 501 |
| 526 | 20240923 | 095600 | 626052115 | 3475 | 3480 | 3480 | 3475 | 2894 |
| 527 | 20240923 | 095500 | 615995460 | 3475 | 3475 | 3480 | 3475 | 1688 |
| 528 | 20240923 | 095400 | 610122870 | 3475 | 3470 | 3475 | 3470 | 206 |
| 529 | 20240923 | 095300 | 609407050 | 3475 | 3470 | 3475 | 3470 | 1774 |
| 530 | 20240923 | 095200 | 603243640 | 3470 | 3470 | 3470 | 3465 | 3515 |
| 531 | 20240923 | 095100 | 591055580 | 3465 | 3465 | 3465 | 3465 | 0 |
| 532 | 20240923 | 095000 | 591055580 | 3465 | 3475 | 3475 | 3465 | 983 |
| 533 | 20240923 | 094900 | 587648965 | 3470 | 3470 | 3470 | 3470 | 719 |
| 534 | 20240923 | 094800 | 585154035 | 3470 | 3470 | 3470 | 3470 | 5 |
| 535 | 20240923 | 094700 | 585136685 | 3465 | 3465 | 3470 | 3465 | 1506 |
| 536 | 20240923 | 094600 | 579918325 | 3465 | 3465 | 3465 | 3465 | 9 |
| 537 | 20240923 | 094500 | 579887140 | 3465 | 3465 | 3470 | 3460 | 272 |
| 538 | 20240923 | 094400 | 578945820 | 3465 | 3465 | 3465 | 3465 | 2055 |
| 539 | 20240923 | 094300 | 571825245 | 3470 | 3470 | 3470 | 3470 | 6 |
| 540 | 20240923 | 094200 | 571804425 | 3470 | 3475 | 3475 | 3470 | 21 |
| 541 | 20240923 | 094100 | 571731550 | 3470 | 3470 | 3485 | 3470 | 55 |
| 542 | 20240923 | 094000 | 571540660 | 3485 | 3465 | 3485 | 3465 | 1350 |
| 543 | 20240923 | 093900 | 566848060 | 3460 | 3470 | 3470 | 3460 | 1849 |
| 544 | 20240923 | 093800 | 560447180 | 3465 | 3480 | 3480 | 3460 | 265 |
| 545 | 20240923 | 093700 | 559529115 | 3485 | 3465 | 3485 | 3460 | 6031 |
| 546 | 20240923 | 093600 | 538568990 | 3465 | 3460 | 3465 | 3455 | 1052 |
| 547 | 20240923 | 093500 | 534923835 | 3460 | 3460 | 3460 | 3460 | 1748 |
| 548 | 20240923 | 093400 | 528875755 | 3455 | 3455 | 3455 | 3455 | 137 |
| 549 | 20240923 | 093300 | 528402420 | 3455 | 3450 | 3460 | 3445 | 14281 |
| 550 | 20240923 | 093200 | 479165680 | 3455 | 3455 | 3455 | 3455 | 271 |
| 551 | 20240923 | 093100 | 478229375 | 3455 | 3455 | 3455 | 3450 | 2244 |
| 552 | 20240923 | 093000 | 470487360 | 3455 | 3455 | 3455 | 3455 | 6 |
| 553 | 20240923 | 092900 | 470466630 | 3450 | 3455 | 3460 | 3450 | 3355 |
| 554 | 20240923 | 092800 | 458885495 | 3460 | 3460 | 3460 | 3460 | 13 |
| 555 | 20240923 | 092700 | 458840515 | 3455 | 3455 | 3455 | 3455 | 932 |
| 556 | 20240923 | 092600 | 455620455 | 3460 | 3460 | 3465 | 3460 | 53 |
| 557 | 20240923 | 092500 | 455436830 | 3455 | 3460 | 3460 | 3455 | 3407 |
| 558 | 20240923 | 092400 | 443650875 | 3460 | 3455 | 3460 | 3450 | 2608 |
| 559 | 20240923 | 092300 | 434638330 | 3450 | 3450 | 3460 | 3450 | 911 |
| 560 | 20240923 | 092200 | 431492210 | 3460 | 3455 | 3460 | 3455 | 1452 |
| 561 | 20240923 | 092100 | 426475545 | 3455 | 3455 | 3460 | 3450 | 637 |
| 562 | 20240923 | 092000 | 424274695 | 3460 | 3455 | 3460 | 3455 | 4891 |
| 563 | 20240923 | 091900 | 407368145 | 3450 | 3450 | 3450 | 3450 | 1244 |
| 564 | 20240923 | 091800 | 403076345 | 3445 | 3450 | 3450 | 3445 | 3719 |
| 565 | 20240923 | 091700 | 390245940 | 3450 | 3455 | 3455 | 3450 | 214 |
| 566 | 20240923 | 091600 | 389507570 | 3455 | 3450 | 3455 | 3450 | 2863 |
| 567 | 20240923 | 091500 | 379620220 | 3450 | 3450 | 3455 | 3450 | 659 |
| 568 | 20240923 | 091400 | 377346160 | 3450 | 3460 | 3460 | 3445 | 171 |
| 569 | 20240923 | 091300 | 376756185 | 3440 | 3440 | 3450 | 3440 | 23722 |
| 570 | 20240923 | 091200 | 295151155 | 3445 | 3460 | 3460 | 3440 | 13581 |
| 571 | 20240923 | 091100 | 248330995 | 3460 | 3460 | 3460 | 3455 | 1022 |
| 572 | 20240923 | 091000 | 244797765 | 3460 | 3460 | 3465 | 3455 | 5091 |
| 573 | 20240923 | 090900 | 227185290 | 3465 | 3465 | 3465 | 3465 | 2135 |
| 574 | 20240923 | 090800 | 219787515 | 3460 | 3465 | 3465 | 3460 | 1866 |
| 575 | 20240923 | 090700 | 213327290 | 3460 | 3465 | 3465 | 3460 | 3048 |
| 576 | 20240923 | 090600 | 202780345 | 3465 | 3480 | 3480 | 3465 | 9577 |
| 577 | 20240923 | 090500 | 169578815 | 3490 | 3480 | 3490 | 3475 | 4112 |
| 578 | 20240923 | 090400 | 155263985 | 3475 | 3485 | 3485 | 3475 | 3194 |
| 579 | 20240923 | 090300 | 144154870 | 3480 | 3480 | 3490 | 3475 | 8240 |
| 580 | 20240923 | 090200 | 115485815 | 3480 | 3470 | 3490 | 3470 | 9390 |
| 581 | 20240923 | 090100 | 82821785 | 3480 | 3490 | 3490 | 3470 | 2745 |
| 582 | 20240923 | 090000 | 73265000 | 3480 | 3465 | 3480 | 3465 | 19712 |