29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 3 | 20240927 | 184500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 4 | 20240927 | 184400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 5 | 20240927 | 184300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 6 | 20240927 | 184200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 7 | 20240927 | 184100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 8 | 20240927 | 184000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 9 | 20240927 | 183900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 10 | 20240927 | 183800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 11 | 20240927 | 183700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 12 | 20240927 | 183600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 13 | 20240927 | 183500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 14 | 20240927 | 183400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 15 | 20240927 | 183300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 16 | 20240927 | 183200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 17 | 20240927 | 183100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 18 | 20240927 | 183000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 19 | 20240927 | 182900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 20 | 20240927 | 182800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 21 | 20240927 | 182700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 22 | 20240927 | 182600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 23 | 20240927 | 182500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 24 | 20240927 | 182400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 25 | 20240927 | 182300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 26 | 20240927 | 182200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 27 | 20240927 | 182100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 28 | 20240927 | 182000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 29 | 20240927 | 181900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 30 | 20240927 | 181800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 31 | 20240927 | 181700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 32 | 20240927 | 181600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 33 | 20240927 | 181500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 34 | 20240927 | 181400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 35 | 20240927 | 181300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 36 | 20240927 | 181200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 37 | 20240927 | 181100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 38 | 20240927 | 181000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 39 | 20240927 | 180900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 40 | 20240927 | 180800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 41 | 20240927 | 180700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 42 | 20240927 | 180600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 43 | 20240927 | 180500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 44 | 20240927 | 180400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 45 | 20240927 | 180300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 46 | 20240927 | 180200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 47 | 20240927 | 180100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 48 | 20240927 | 180000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 49 | 20240927 | 175900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 50 | 20240927 | 175800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 51 | 20240927 | 175700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 52 | 20240927 | 175600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 53 | 20240927 | 175500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 54 | 20240927 | 175400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 55 | 20240927 | 175300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 56 | 20240927 | 175200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 57 | 20240927 | 175100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 58 | 20240927 | 175000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 59 | 20240927 | 174900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 60 | 20240927 | 174800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 61 | 20240927 | 174700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 62 | 20240927 | 174600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 63 | 20240927 | 174500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 64 | 20240927 | 174400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 65 | 20240927 | 174300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 66 | 20240927 | 174200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 67 | 20240927 | 174100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 68 | 20240927 | 174000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 69 | 20240927 | 173900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 70 | 20240927 | 173800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 71 | 20240927 | 173700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 72 | 20240927 | 173600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 73 | 20240927 | 173500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 74 | 20240927 | 173400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 75 | 20240927 | 173300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 76 | 20240927 | 173200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 77 | 20240927 | 173100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 78 | 20240927 | 173000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 79 | 20240927 | 172900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 80 | 20240927 | 172800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 81 | 20240927 | 172700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 82 | 20240927 | 172600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 83 | 20240927 | 172500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 84 | 20240927 | 172400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 85 | 20240927 | 172300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 86 | 20240927 | 172200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 87 | 20240927 | 172100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 88 | 20240927 | 172000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 89 | 20240927 | 171900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 90 | 20240927 | 171800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 91 | 20240927 | 171700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 92 | 20240927 | 171600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 93 | 20240927 | 171500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 94 | 20240927 | 171400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 95 | 20240927 | 171300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 96 | 20240927 | 171200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 97 | 20240927 | 171100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 98 | 20240927 | 171000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 99 | 20240927 | 170900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 100 | 20240927 | 170800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 101 | 20240927 | 170700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 102 | 20240927 | 170600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 103 | 20240927 | 170500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 104 | 20240927 | 170400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 105 | 20240927 | 170300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 106 | 20240927 | 170200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 107 | 20240927 | 170100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 108 | 20240927 | 170000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 109 | 20240927 | 165900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 110 | 20240927 | 165800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 111 | 20240927 | 165700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 112 | 20240927 | 165600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 113 | 20240927 | 165500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 114 | 20240927 | 165400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 115 | 20240927 | 165300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 116 | 20240927 | 165200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 117 | 20240927 | 165100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 118 | 20240927 | 165000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 119 | 20240927 | 164900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 120 | 20240927 | 164800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 121 | 20240927 | 164700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 122 | 20240927 | 164600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 123 | 20240927 | 164500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 124 | 20240927 | 164400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 125 | 20240927 | 164300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 126 | 20240927 | 164200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 127 | 20240927 | 164100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 128 | 20240927 | 164000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 129 | 20240927 | 163900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 130 | 20240927 | 163800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 131 | 20240927 | 163700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 132 | 20240927 | 163600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 133 | 20240927 | 163500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 134 | 20240927 | 163400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 135 | 20240927 | 163300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 136 | 20240927 | 163200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 137 | 20240927 | 163100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 138 | 20240927 | 163000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 139 | 20240927 | 162900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 140 | 20240927 | 162800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 141 | 20240927 | 162700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 142 | 20240927 | 162600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 143 | 20240927 | 162500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 144 | 20240927 | 162400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 145 | 20240927 | 162300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 146 | 20240927 | 162200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 147 | 20240927 | 162100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 148 | 20240927 | 162000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 149 | 20240927 | 161900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 150 | 20240927 | 161800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 151 | 20240927 | 161700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 152 | 20240927 | 161600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 153 | 20240927 | 161500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 154 | 20240927 | 161400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 155 | 20240927 | 161300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 156 | 20240927 | 161200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 157 | 20240927 | 161100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 158 | 20240927 | 161000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 159 | 20240927 | 160900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 160 | 20240927 | 160800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 161 | 20240927 | 160700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 162 | 20240927 | 160600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 163 | 20240927 | 160500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 164 | 20240927 | 160400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 165 | 20240927 | 160300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 166 | 20240927 | 160200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 167 | 20240927 | 160100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 168 | 20240927 | 160000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 169 | 20240927 | 155900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 170 | 20240927 | 155800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 171 | 20240927 | 155700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 172 | 20240927 | 155600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 173 | 20240927 | 155500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 174 | 20240927 | 155400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 175 | 20240927 | 155300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 176 | 20240927 | 155200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 177 | 20240927 | 155100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 178 | 20240927 | 155000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 179 | 20240927 | 154900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 180 | 20240927 | 154800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 181 | 20240927 | 154700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 182 | 20240927 | 154600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 183 | 20240927 | 154500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 184 | 20240927 | 154400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 185 | 20240927 | 154300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 186 | 20240927 | 154200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 187 | 20240927 | 154100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 188 | 20240927 | 154000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 189 | 20240927 | 153900 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 190 | 20240927 | 153800 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 191 | 20240927 | 153700 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 192 | 20240927 | 153600 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 193 | 20240927 | 153500 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 194 | 20240927 | 153400 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 195 | 20240927 | 153300 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 196 | 20240927 | 153200 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 197 | 20240927 | 153100 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 0 |
| 198 | 20240927 | 153000 | 2060006200 | 5510 | 5510 | 5510 | 5510 | 15478 |
| 199 | 20240927 | 152900 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 200 | 20240927 | 152800 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 201 | 20240927 | 152700 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 202 | 20240927 | 152600 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 203 | 20240927 | 152500 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 204 | 20240927 | 152400 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 205 | 20240927 | 152300 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 206 | 20240927 | 152200 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 207 | 20240927 | 152100 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 208 | 20240927 | 152000 | 1974722420 | 5510 | 5510 | 5510 | 5510 | 0 |
| 209 | 20240927 | 151900 | 1974722420 | 5510 | 5500 | 5510 | 5490 | 1733 |
| 210 | 20240927 | 151800 | 1965188510 | 5510 | 5510 | 5510 | 5510 | 3 |
| 211 | 20240927 | 151700 | 1965171980 | 5500 | 5510 | 5510 | 5500 | 547 |
| 212 | 20240927 | 151600 | 1962162600 | 5510 | 5510 | 5510 | 5510 | 2442 |
| 213 | 20240927 | 151500 | 1948707180 | 5510 | 5500 | 5510 | 5500 | 428 |
| 214 | 20240927 | 151400 | 1946351620 | 5500 | 5500 | 5500 | 5500 | 634 |
| 215 | 20240927 | 151300 | 1942864620 | 5500 | 5500 | 5500 | 5500 | 2740 |
| 216 | 20240927 | 151200 | 1927794620 | 5500 | 5490 | 5500 | 5490 | 89 |
| 217 | 20240927 | 151100 | 1927306000 | 5500 | 5500 | 5500 | 5500 | 54 |
| 218 | 20240927 | 151000 | 1927009000 | 5500 | 5490 | 5500 | 5490 | 27 |
| 219 | 20240927 | 150900 | 1926860560 | 5500 | 5500 | 5500 | 5490 | 558 |
| 220 | 20240927 | 150800 | 1923796110 | 5490 | 5500 | 5500 | 5490 | 131 |
| 221 | 20240927 | 150700 | 1923076910 | 5490 | 5490 | 5500 | 5490 | 112 |
| 222 | 20240927 | 150600 | 1922462010 | 5490 | 5490 | 5490 | 5490 | 1379 |
| 223 | 20240927 | 150500 | 1914891300 | 5490 | 5480 | 5490 | 5480 | 2 |
| 224 | 20240927 | 150400 | 1914880330 | 5490 | 5490 | 5490 | 5490 | 408 |
| 225 | 20240927 | 150300 | 1912640410 | 5480 | 5490 | 5490 | 5480 | 63 |
| 226 | 20240927 | 150200 | 1912294840 | 5490 | 5490 | 5490 | 5490 | 53 |
| 227 | 20240927 | 150100 | 1912003870 | 5480 | 5490 | 5490 | 5480 | 151 |
| 228 | 20240927 | 150000 | 1911175390 | 5490 | 5490 | 5490 | 5490 | 101 |
| 229 | 20240927 | 145900 | 1910620900 | 5490 | 5490 | 5490 | 5490 | 17 |
| 230 | 20240927 | 145800 | 1910527570 | 5490 | 5470 | 5490 | 5470 | 58 |
| 231 | 20240927 | 145700 | 1910210070 | 5470 | 5480 | 5480 | 5470 | 1152 |
| 232 | 20240927 | 145600 | 1903897210 | 5480 | 5480 | 5480 | 5480 | 1000 |
| 233 | 20240927 | 145500 | 1898417210 | 5470 | 5470 | 5480 | 5470 | 520 |
| 234 | 20240927 | 145400 | 1895569270 | 5480 | 5470 | 5480 | 5470 | 1695 |
| 235 | 20240927 | 145300 | 1886297610 | 5480 | 5470 | 5480 | 5470 | 4045 |
| 236 | 20240927 | 145200 | 1864170950 | 5470 | 5470 | 5470 | 5470 | 19 |
| 237 | 20240927 | 145100 | 1864067020 | 5480 | 5480 | 5480 | 5480 | 76 |
| 238 | 20240927 | 145000 | 1863650540 | 5480 | 5480 | 5480 | 5470 | 460 |
| 239 | 20240927 | 144900 | 1861133810 | 5470 | 5470 | 5480 | 5470 | 212 |
| 240 | 20240927 | 144800 | 1859972070 | 5480 | 5470 | 5480 | 5470 | 65 |
| 241 | 20240927 | 144700 | 1859615970 | 5480 | 5470 | 5480 | 5470 | 101 |
| 242 | 20240927 | 144600 | 1859063490 | 5480 | 5490 | 5490 | 5470 | 1410 |
| 243 | 20240927 | 144500 | 1851341210 | 5480 | 5480 | 5490 | 5480 | 2573 |
| 244 | 20240927 | 144400 | 1837241160 | 5480 | 5480 | 5480 | 5480 | 963 |
| 245 | 20240927 | 144300 | 1831963920 | 5490 | 5490 | 5490 | 5490 | 1 |
| 246 | 20240927 | 144200 | 1831958430 | 5480 | 5480 | 5480 | 5480 | 403 |
| 247 | 20240927 | 144100 | 1829749990 | 5490 | 5480 | 5490 | 5480 | 21 |
| 248 | 20240927 | 144000 | 1829634900 | 5480 | 5490 | 5490 | 5480 | 97 |
| 249 | 20240927 | 143900 | 1829103330 | 5480 | 5480 | 5490 | 5480 | 551 |
| 250 | 20240927 | 143800 | 1826083840 | 5480 | 5480 | 5480 | 5480 | 2821 |
| 251 | 20240927 | 143700 | 1810624760 | 5490 | 5490 | 5490 | 5490 | 10 |
| 252 | 20240927 | 143600 | 1810569860 | 5490 | 5490 | 5490 | 5490 | 0 |
| 253 | 20240927 | 143500 | 1810569860 | 5490 | 5490 | 5490 | 5490 | 0 |
| 254 | 20240927 | 143400 | 1810569860 | 5490 | 5490 | 5490 | 5490 | 469 |
| 255 | 20240927 | 143300 | 1807995050 | 5490 | 5490 | 5490 | 5490 | 1732 |
| 256 | 20240927 | 143200 | 1798486370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 257 | 20240927 | 143100 | 1798486370 | 5500 | 5500 | 5500 | 5500 | 0 |
| 258 | 20240927 | 143000 | 1798486370 | 5500 | 5490 | 5500 | 5480 | 630 |
| 259 | 20240927 | 142900 | 1795033670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 260 | 20240927 | 142800 | 1795033670 | 5490 | 5490 | 5490 | 5490 | 0 |
| 261 | 20240927 | 142700 | 1795033670 | 5490 | 5490 | 5490 | 5490 | 932 |
| 262 | 20240927 | 142600 | 1789916990 | 5490 | 5490 | 5500 | 5490 | 1567 |
| 263 | 20240927 | 142500 | 1781313640 | 5500 | 5500 | 5500 | 5500 | 0 |
| 264 | 20240927 | 142400 | 1781313640 | 5500 | 5500 | 5500 | 5500 | 1 |
| 265 | 20240927 | 142300 | 1781308140 | 5490 | 5490 | 5490 | 5490 | 2122 |
| 266 | 20240927 | 142200 | 1769658360 | 5490 | 5500 | 5500 | 5490 | 21 |
| 267 | 20240927 | 142100 | 1769543050 | 5490 | 5490 | 5490 | 5490 | 20 |
| 268 | 20240927 | 142000 | 1769433250 | 5500 | 5500 | 5500 | 5500 | 28 |
| 269 | 20240927 | 141900 | 1769279250 | 5490 | 5500 | 5500 | 5490 | 201 |
| 270 | 20240927 | 141800 | 1768174750 | 5500 | 5490 | 5500 | 5490 | 324 |
| 271 | 20240927 | 141700 | 1766394090 | 5500 | 5500 | 5500 | 5500 | 26 |
| 272 | 20240927 | 141600 | 1766251090 | 5500 | 5490 | 5500 | 5490 | 390 |
| 273 | 20240927 | 141500 | 1764107090 | 5500 | 5500 | 5500 | 5500 | 161 |
| 274 | 20240927 | 141400 | 1763221590 | 5500 | 5500 | 5500 | 5500 | 5 |
| 275 | 20240927 | 141300 | 1763194090 | 5500 | 5490 | 5500 | 5490 | 107 |
| 276 | 20240927 | 141200 | 1762606640 | 5490 | 5500 | 5500 | 5490 | 813 |
| 277 | 20240927 | 141100 | 1758142270 | 5500 | 5490 | 5500 | 5490 | 120 |
| 278 | 20240927 | 141000 | 1757482770 | 5500 | 5500 | 5500 | 5500 | 500 |
| 279 | 20240927 | 140900 | 1754732770 | 5500 | 5490 | 5500 | 5490 | 30 |
| 280 | 20240927 | 140800 | 1754567970 | 5500 | 5500 | 5500 | 5500 | 4 |
| 281 | 20240927 | 140700 | 1754545970 | 5490 | 5500 | 5500 | 5490 | 18 |
| 282 | 20240927 | 140600 | 1754447140 | 5490 | 5490 | 5490 | 5490 | 1037 |
| 283 | 20240927 | 140500 | 1748754010 | 5490 | 5490 | 5490 | 5490 | 100 |
| 284 | 20240927 | 140400 | 1748205010 | 5490 | 5490 | 5490 | 5490 | 4112 |
| 285 | 20240927 | 140300 | 1725630130 | 5490 | 5490 | 5490 | 5490 | 0 |
| 286 | 20240927 | 140200 | 1725630130 | 5490 | 5490 | 5490 | 5490 | 27 |
| 287 | 20240927 | 140100 | 1725481900 | 5490 | 5500 | 5500 | 5490 | 8147 |
| 288 | 20240927 | 140000 | 1680737190 | 5500 | 5500 | 5500 | 5500 | 34 |
| 289 | 20240927 | 135900 | 1680550190 | 5500 | 5500 | 5500 | 5500 | 190 |
| 290 | 20240927 | 135800 | 1679505190 | 5500 | 5500 | 5500 | 5500 | 32 |
| 291 | 20240927 | 135700 | 1679329190 | 5510 | 5500 | 5510 | 5500 | 223 |
| 292 | 20240927 | 135600 | 1678102660 | 5500 | 5500 | 5500 | 5500 | 33 |
| 293 | 20240927 | 135500 | 1677921160 | 5510 | 5510 | 5510 | 5510 | 2 |
| 294 | 20240927 | 135400 | 1677910140 | 5510 | 5510 | 5510 | 5510 | 12 |
| 295 | 20240927 | 135300 | 1677844020 | 5510 | 5510 | 5510 | 5510 | 1 |
| 296 | 20240927 | 135200 | 1677838510 | 5490 | 5500 | 5500 | 5490 | 3499 |
| 297 | 20240927 | 135100 | 1658594370 | 5500 | 5490 | 5500 | 5490 | 32 |
| 298 | 20240927 | 135000 | 1658418570 | 5490 | 5490 | 5490 | 5490 | 32 |
| 299 | 20240927 | 134900 | 1658242890 | 5510 | 5500 | 5510 | 5500 | 161 |
| 300 | 20240927 | 134800 | 1657356280 | 5500 | 5490 | 5500 | 5490 | 3507 |
| 301 | 20240927 | 134700 | 1638097850 | 5500 | 5500 | 5500 | 5500 | 996 |
| 302 | 20240927 | 134600 | 1632619850 | 5500 | 5500 | 5500 | 5500 | 50 |
| 303 | 20240927 | 134500 | 1632344850 | 5500 | 5500 | 5500 | 5500 | 0 |
| 304 | 20240927 | 134400 | 1632344850 | 5500 | 5500 | 5500 | 5500 | 555 |
| 305 | 20240927 | 134300 | 1629292350 | 5500 | 5500 | 5500 | 5490 | 27 |
| 306 | 20240927 | 134200 | 1629143870 | 5500 | 5500 | 5500 | 5500 | 1856 |
| 307 | 20240927 | 134100 | 1618935870 | 5500 | 5500 | 5500 | 5500 | 4060 |
| 308 | 20240927 | 134000 | 1596605870 | 5500 | 5510 | 5510 | 5500 | 534 |
| 309 | 20240927 | 133900 | 1593668780 | 5510 | 5510 | 5510 | 5510 | 27 |
| 310 | 20240927 | 133800 | 1593520010 | 5510 | 5510 | 5510 | 5510 | 99 |
| 311 | 20240927 | 133700 | 1592974520 | 5510 | 5520 | 5520 | 5510 | 2030 |
| 312 | 20240927 | 133600 | 1581769220 | 5520 | 5520 | 5520 | 5520 | 100 |
| 313 | 20240927 | 133500 | 1581217220 | 5520 | 5510 | 5520 | 5510 | 118 |
| 314 | 20240927 | 133400 | 1580566860 | 5510 | 5510 | 5510 | 5510 | 150 |
| 315 | 20240927 | 133300 | 1579740360 | 5520 | 5520 | 5520 | 5520 | 402 |
| 316 | 20240927 | 133200 | 1577521320 | 5520 | 5520 | 5520 | 5520 | 0 |
| 317 | 20240927 | 133100 | 1577521320 | 5520 | 5520 | 5520 | 5520 | 18 |
| 318 | 20240927 | 133000 | 1577421960 | 5520 | 5520 | 5520 | 5520 | 0 |
| 319 | 20240927 | 132900 | 1577421960 | 5520 | 5510 | 5520 | 5510 | 1066 |
| 320 | 20240927 | 132800 | 1571548120 | 5510 | 5520 | 5520 | 5510 | 11 |
| 321 | 20240927 | 132700 | 1571487420 | 5520 | 5510 | 5520 | 5510 | 3770 |
| 322 | 20240927 | 132600 | 1550679590 | 5510 | 5500 | 5510 | 5500 | 7042 |
| 323 | 20240927 | 132500 | 1511879450 | 5510 | 5500 | 5510 | 5500 | 104 |
| 324 | 20240927 | 132400 | 1511307440 | 5490 | 5500 | 5500 | 5490 | 1053 |
| 325 | 20240927 | 132300 | 1505516840 | 5500 | 5500 | 5500 | 5500 | 0 |
| 326 | 20240927 | 132200 | 1505516840 | 5500 | 5500 | 5500 | 5500 | 81 |
| 327 | 20240927 | 132100 | 1505071340 | 5500 | 5510 | 5510 | 5500 | 501 |
| 328 | 20240927 | 132000 | 1502315830 | 5510 | 5500 | 5510 | 5500 | 367 |
| 329 | 20240927 | 131900 | 1500293860 | 5500 | 5500 | 5500 | 5500 | 1220 |
| 330 | 20240927 | 131800 | 1493583860 | 5490 | 5490 | 5490 | 5490 | 49 |
| 331 | 20240927 | 131700 | 1493314850 | 5490 | 5500 | 5500 | 5490 | 1573 |
| 332 | 20240927 | 131600 | 1484663700 | 5500 | 5500 | 5500 | 5500 | 0 |
| 333 | 20240927 | 131500 | 1484663700 | 5500 | 5490 | 5500 | 5490 | 2 |
| 334 | 20240927 | 131400 | 1484652710 | 5490 | 5490 | 5490 | 5490 | 99 |
| 335 | 20240927 | 131300 | 1484109200 | 5490 | 5490 | 5500 | 5490 | 381 |
| 336 | 20240927 | 131200 | 1482017500 | 5500 | 5500 | 5500 | 5500 | 2 |
| 337 | 20240927 | 131100 | 1482006500 | 5500 | 5500 | 5500 | 5500 | 33 |
| 338 | 20240927 | 131000 | 1481825000 | 5500 | 5500 | 5500 | 5500 | 94 |
| 339 | 20240927 | 130900 | 1481308000 | 5510 | 5500 | 5510 | 5500 | 21 |
| 340 | 20240927 | 130800 | 1481192480 | 5500 | 5500 | 5500 | 5500 | 1787 |
| 341 | 20240927 | 130700 | 1471363980 | 5500 | 5500 | 5500 | 5500 | 33 |
| 342 | 20240927 | 130600 | 1471182480 | 5500 | 5500 | 5500 | 5500 | 2 |
| 343 | 20240927 | 130500 | 1471171480 | 5500 | 5500 | 5500 | 5500 | 285 |
| 344 | 20240927 | 130400 | 1469603980 | 5500 | 5500 | 5500 | 5500 | 94 |
| 345 | 20240927 | 130300 | 1469086980 | 5500 | 5500 | 5500 | 5500 | 180 |
| 346 | 20240927 | 130200 | 1468096980 | 5510 | 5500 | 5510 | 5500 | 1776 |
| 347 | 20240927 | 130100 | 1458328480 | 5500 | 5500 | 5500 | 5500 | 250 |
| 348 | 20240927 | 130000 | 1456953480 | 5490 | 5490 | 5490 | 5490 | 400 |
| 349 | 20240927 | 125900 | 1454757480 | 5490 | 5490 | 5500 | 5490 | 754 |
| 350 | 20240927 | 125800 | 1450617980 | 5500 | 5490 | 5500 | 5490 | 2 |
| 351 | 20240927 | 125700 | 1450606990 | 5490 | 5490 | 5490 | 5490 | 300 |
| 352 | 20240927 | 125600 | 1448959990 | 5490 | 5500 | 5500 | 5490 | 1852 |
| 353 | 20240927 | 125500 | 1438792290 | 5500 | 5500 | 5500 | 5500 | 50 |
| 354 | 20240927 | 125400 | 1438517290 | 5500 | 5500 | 5500 | 5500 | 1 |
| 355 | 20240927 | 125300 | 1438511790 | 5490 | 5490 | 5490 | 5490 | 0 |
| 356 | 20240927 | 125200 | 1438511790 | 5490 | 5490 | 5490 | 5490 | 165 |
| 357 | 20240927 | 125100 | 1437605940 | 5500 | 5500 | 5500 | 5500 | 0 |
| 358 | 20240927 | 125000 | 1437605940 | 5500 | 5500 | 5500 | 5500 | 2 |
| 359 | 20240927 | 124900 | 1437594940 | 5500 | 5500 | 5500 | 5490 | 230 |
| 360 | 20240927 | 124800 | 1436330180 | 5500 | 5510 | 5510 | 5500 | 1740 |
| 361 | 20240927 | 124700 | 1426760130 | 5510 | 5500 | 5510 | 5500 | 111 |
| 362 | 20240927 | 124600 | 1426149620 | 5500 | 5500 | 5500 | 5500 | 3355 |
| 363 | 20240927 | 124500 | 1407697120 | 5490 | 5490 | 5490 | 5490 | 263 |
| 364 | 20240927 | 124400 | 1406253250 | 5500 | 5500 | 5500 | 5500 | 10 |
| 365 | 20240927 | 124300 | 1406198250 | 5490 | 5490 | 5490 | 5490 | 1 |
| 366 | 20240927 | 124200 | 1406192760 | 5490 | 5500 | 5500 | 5490 | 160 |
| 367 | 20240927 | 124100 | 1405313360 | 5500 | 5500 | 5500 | 5500 | 1094 |
| 368 | 20240927 | 124000 | 1399296360 | 5500 | 5500 | 5500 | 5500 | 0 |
| 369 | 20240927 | 123900 | 1399296360 | 5500 | 5500 | 5500 | 5500 | 5 |
| 370 | 20240927 | 123800 | 1399268860 | 5500 | 5500 | 5500 | 5500 | 4 |
| 371 | 20240927 | 123700 | 1399246860 | 5490 | 5490 | 5490 | 5490 | 200 |
| 372 | 20240927 | 123600 | 1398148860 | 5490 | 5490 | 5490 | 5490 | 411 |
| 373 | 20240927 | 123500 | 1395892470 | 5490 | 5490 | 5490 | 5490 | 176 |
| 374 | 20240927 | 123400 | 1394926230 | 5500 | 5500 | 5500 | 5500 | 500 |
| 375 | 20240927 | 123300 | 1392176230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 376 | 20240927 | 123200 | 1392176230 | 5500 | 5500 | 5500 | 5500 | 16 |
| 377 | 20240927 | 123100 | 1392088230 | 5500 | 5500 | 5500 | 5500 | 0 |
| 378 | 20240927 | 123000 | 1392088230 | 5500 | 5500 | 5500 | 5500 | 23 |
| 379 | 20240927 | 122900 | 1391961730 | 5500 | 5490 | 5500 | 5490 | 262 |
| 380 | 20240927 | 122800 | 1390521530 | 5500 | 5490 | 5500 | 5490 | 1091 |
| 381 | 20240927 | 122700 | 1384522850 | 5480 | 5480 | 5480 | 5480 | 0 |
| 382 | 20240927 | 122600 | 1384522850 | 5480 | 5480 | 5480 | 5480 | 20 |
| 383 | 20240927 | 122500 | 1384413250 | 5480 | 5490 | 5490 | 5480 | 151 |
| 384 | 20240927 | 122400 | 1383585470 | 5490 | 5490 | 5490 | 5490 | 600 |
| 385 | 20240927 | 122300 | 1380291470 | 5490 | 5490 | 5490 | 5490 | 513 |
| 386 | 20240927 | 122200 | 1377475100 | 5490 | 5490 | 5490 | 5490 | 30 |
| 387 | 20240927 | 122100 | 1377310400 | 5490 | 5490 | 5490 | 5490 | 135 |
| 388 | 20240927 | 122000 | 1376569250 | 5480 | 5480 | 5480 | 5480 | 20 |
| 389 | 20240927 | 121900 | 1376459650 | 5480 | 5480 | 5480 | 5480 | 70 |
| 390 | 20240927 | 121800 | 1376076050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 391 | 20240927 | 121700 | 1376076050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 392 | 20240927 | 121600 | 1376076050 | 5480 | 5480 | 5480 | 5480 | 0 |
| 393 | 20240927 | 121500 | 1376076050 | 5480 | 5480 | 5480 | 5480 | 31 |
| 394 | 20240927 | 121400 | 1375906170 | 5490 | 5490 | 5490 | 5490 | 0 |
| 395 | 20240927 | 121300 | 1375906170 | 5490 | 5490 | 5490 | 5490 | 10 |
| 396 | 20240927 | 121200 | 1375851270 | 5490 | 5490 | 5490 | 5490 | 2 |
| 397 | 20240927 | 121100 | 1375840290 | 5480 | 5480 | 5480 | 5480 | 0 |
| 398 | 20240927 | 121000 | 1375840290 | 5480 | 5480 | 5480 | 5480 | 2192 |
| 399 | 20240927 | 120900 | 1363828130 | 5480 | 5480 | 5480 | 5480 | 0 |
| 400 | 20240927 | 120800 | 1363828130 | 5480 | 5480 | 5480 | 5480 | 334 |
| 401 | 20240927 | 120700 | 1361997810 | 5480 | 5480 | 5480 | 5480 | 0 |
| 402 | 20240927 | 120600 | 1361997810 | 5480 | 5480 | 5480 | 5470 | 549 |
| 403 | 20240927 | 120500 | 1358994750 | 5480 | 5480 | 5480 | 5480 | 2399 |
| 404 | 20240927 | 120400 | 1345848230 | 5490 | 5490 | 5490 | 5490 | 2 |
| 405 | 20240927 | 120300 | 1345837250 | 5480 | 5480 | 5490 | 5480 | 304 |
| 406 | 20240927 | 120200 | 1344171230 | 5480 | 5480 | 5480 | 5480 | 0 |
| 407 | 20240927 | 120100 | 1344171230 | 5480 | 5480 | 5480 | 5480 | 0 |
| 408 | 20240927 | 120000 | 1344171230 | 5480 | 5490 | 5490 | 5480 | 85 |
| 409 | 20240927 | 115900 | 1343705280 | 5480 | 5480 | 5480 | 5480 | 0 |
| 410 | 20240927 | 115800 | 1343705280 | 5480 | 5490 | 5490 | 5480 | 158 |
| 411 | 20240927 | 115700 | 1342839340 | 5490 | 5490 | 5490 | 5490 | 6187 |
| 412 | 20240927 | 115600 | 1308872710 | 5490 | 5490 | 5500 | 5490 | 380 |
| 413 | 20240927 | 115500 | 1306786500 | 5490 | 5490 | 5490 | 5490 | 101 |
| 414 | 20240927 | 115400 | 1306232010 | 5500 | 5490 | 5500 | 5490 | 62 |
| 415 | 20240927 | 115300 | 1305891620 | 5490 | 5490 | 5490 | 5490 | 335 |
| 416 | 20240927 | 115200 | 1304052470 | 5490 | 5490 | 5490 | 5490 | 397 |
| 417 | 20240927 | 115100 | 1301872940 | 5500 | 5500 | 5500 | 5500 | 341 |
| 418 | 20240927 | 115000 | 1299997440 | 5500 | 5500 | 5500 | 5500 | 0 |
| 419 | 20240927 | 114900 | 1299997440 | 5500 | 5490 | 5500 | 5490 | 320 |
| 420 | 20240927 | 114800 | 1298239640 | 5490 | 5490 | 5490 | 5490 | 1 |
| 421 | 20240927 | 114700 | 1298234150 | 5500 | 5500 | 5500 | 5500 | 101 |
| 422 | 20240927 | 114600 | 1297678650 | 5500 | 5500 | 5500 | 5500 | 1 |
| 423 | 20240927 | 114500 | 1297673150 | 5490 | 5500 | 5500 | 5490 | 202 |
| 424 | 20240927 | 114400 | 1296562160 | 5500 | 5500 | 5500 | 5500 | 10 |
| 425 | 20240927 | 114300 | 1296507160 | 5500 | 5500 | 5500 | 5500 | 0 |
| 426 | 20240927 | 114200 | 1296507160 | 5500 | 5500 | 5500 | 5500 | 7 |
| 427 | 20240927 | 114100 | 1296468660 | 5500 | 5500 | 5500 | 5500 | 50 |
| 428 | 20240927 | 114000 | 1296193660 | 5500 | 5490 | 5500 | 5490 | 503 |
| 429 | 20240927 | 113900 | 1293432180 | 5500 | 5490 | 5500 | 5490 | 338 |
| 430 | 20240927 | 113800 | 1291576460 | 5490 | 5490 | 5490 | 5490 | 101 |
| 431 | 20240927 | 113700 | 1291021970 | 5490 | 5490 | 5490 | 5490 | 267 |
| 432 | 20240927 | 113600 | 1289556140 | 5500 | 5500 | 5500 | 5500 | 100 |
| 433 | 20240927 | 113500 | 1289006140 | 5510 | 5500 | 5510 | 5490 | 1280 |
| 434 | 20240927 | 113400 | 1281964360 | 5500 | 5500 | 5500 | 5490 | 6148 |
| 435 | 20240927 | 113300 | 1248202700 | 5500 | 5510 | 5510 | 5500 | 56 |
| 436 | 20240927 | 113200 | 1247894350 | 5510 | 5510 | 5510 | 5510 | 0 |
| 437 | 20240927 | 113100 | 1247894350 | 5510 | 5490 | 5510 | 5490 | 292 |
| 438 | 20240927 | 113000 | 1246285450 | 5510 | 5500 | 5510 | 5500 | 71 |
| 439 | 20240927 | 112900 | 1245894940 | 5490 | 5500 | 5500 | 5490 | 1801 |
| 440 | 20240927 | 112800 | 1235993040 | 5510 | 5500 | 5510 | 5500 | 893 |
| 441 | 20240927 | 112700 | 1231080440 | 5490 | 5510 | 5510 | 5490 | 151 |
| 442 | 20240927 | 112600 | 1230248450 | 5490 | 5510 | 5510 | 5490 | 5668 |
| 443 | 20240927 | 112500 | 1199118260 | 5500 | 5520 | 5520 | 5500 | 955 |
| 444 | 20240927 | 112400 | 1193857920 | 5520 | 5520 | 5520 | 5520 | 8 |
| 445 | 20240927 | 112300 | 1193813760 | 5520 | 5520 | 5520 | 5520 | 3 |
| 446 | 20240927 | 112200 | 1193797200 | 5520 | 5530 | 5530 | 5520 | 794 |
| 447 | 20240927 | 112100 | 1189408380 | 5530 | 5530 | 5540 | 5530 | 5365 |
| 448 | 20240927 | 112000 | 1159704830 | 5540 | 5540 | 5540 | 5530 | 6103 |
| 449 | 20240927 | 111900 | 1125896210 | 5540 | 5530 | 5540 | 5530 | 5259 |
| 450 | 20240927 | 111800 | 1096793580 | 5530 | 5510 | 5530 | 5510 | 15702 |
| 451 | 20240927 | 111700 | 1010081780 | 5510 | 5510 | 5520 | 5500 | 916 |
| 452 | 20240927 | 111600 | 1005034620 | 5510 | 5480 | 5520 | 5480 | 7085 |
| 453 | 20240927 | 111500 | 966001530 | 5500 | 5490 | 5500 | 5480 | 810 |
| 454 | 20240927 | 111400 | 961554680 | 5490 | 5510 | 5510 | 5490 | 518 |
| 455 | 20240927 | 111300 | 958705700 | 5510 | 5470 | 5510 | 5470 | 11759 |
| 456 | 20240927 | 111200 | 894129490 | 5470 | 5470 | 5470 | 5470 | 0 |
| 457 | 20240927 | 111100 | 894129490 | 5470 | 5470 | 5470 | 5470 | 0 |
| 458 | 20240927 | 111000 | 894129490 | 5470 | 5470 | 5470 | 5470 | 25 |
| 459 | 20240927 | 110900 | 893992740 | 5470 | 5470 | 5470 | 5470 | 20 |
| 460 | 20240927 | 110800 | 893883340 | 5470 | 5470 | 5470 | 5470 | 1 |
| 461 | 20240927 | 110700 | 893877870 | 5460 | 5460 | 5460 | 5460 | 19 |
| 462 | 20240927 | 110600 | 893774130 | 5460 | 5460 | 5460 | 5460 | 150 |
| 463 | 20240927 | 110500 | 892955130 | 5460 | 5460 | 5460 | 5460 | 600 |
| 464 | 20240927 | 110400 | 889679130 | 5440 | 5450 | 5450 | 5440 | 650 |
| 465 | 20240927 | 110300 | 886138130 | 5440 | 5450 | 5450 | 5440 | 250 |
| 466 | 20240927 | 110200 | 884777130 | 5460 | 5450 | 5460 | 5450 | 400 |
| 467 | 20240927 | 110100 | 882595180 | 5450 | 5450 | 5450 | 5450 | 95 |
| 468 | 20240927 | 110000 | 882077430 | 5450 | 5450 | 5450 | 5450 | 1112 |
| 469 | 20240927 | 105900 | 876017030 | 5450 | 5460 | 5460 | 5450 | 205 |
| 470 | 20240927 | 105800 | 874897930 | 5460 | 5460 | 5460 | 5460 | 4 |
| 471 | 20240927 | 105700 | 874876090 | 5450 | 5450 | 5450 | 5450 | 82 |
| 472 | 20240927 | 105600 | 874429190 | 5450 | 5450 | 5450 | 5450 | 11 |
| 473 | 20240927 | 105500 | 874369240 | 5460 | 5440 | 5460 | 5440 | 62 |
| 474 | 20240927 | 105400 | 874031920 | 5440 | 5440 | 5440 | 5440 | 531 |
| 475 | 20240927 | 105300 | 871143280 | 5440 | 5430 | 5440 | 5430 | 243 |
| 476 | 20240927 | 105200 | 869823760 | 5440 | 5440 | 5440 | 5440 | 2608 |
| 477 | 20240927 | 105100 | 855636240 | 5440 | 5430 | 5440 | 5430 | 1180 |
| 478 | 20240927 | 105000 | 849228740 | 5430 | 5430 | 5440 | 5430 | 3223 |
| 479 | 20240927 | 104900 | 831727450 | 5440 | 5440 | 5440 | 5430 | 4021 |
| 480 | 20240927 | 104800 | 809878170 | 5450 | 5460 | 5460 | 5450 | 20491 |
| 481 | 20240927 | 104700 | 698201850 | 5460 | 5460 | 5460 | 5460 | 42 |
| 482 | 20240927 | 104600 | 697972530 | 5460 | 5460 | 5460 | 5460 | 5 |
| 483 | 20240927 | 104500 | 697945230 | 5460 | 5460 | 5460 | 5460 | 4 |
| 484 | 20240927 | 104400 | 697923390 | 5460 | 5460 | 5460 | 5460 | 136 |
| 485 | 20240927 | 104300 | 697180830 | 5460 | 5460 | 5460 | 5450 | 542 |
| 486 | 20240927 | 104200 | 694221530 | 5460 | 5460 | 5460 | 5460 | 93 |
| 487 | 20240927 | 104100 | 693713750 | 5450 | 5450 | 5450 | 5450 | 101 |
| 488 | 20240927 | 104000 | 693163300 | 5460 | 5460 | 5460 | 5460 | 500 |
| 489 | 20240927 | 103900 | 690433300 | 5450 | 5450 | 5450 | 5450 | 445 |
| 490 | 20240927 | 103800 | 688008050 | 5450 | 5450 | 5450 | 5450 | 102 |
| 491 | 20240927 | 103700 | 687452150 | 5450 | 5450 | 5450 | 5450 | 137 |
| 492 | 20240927 | 103600 | 686705500 | 5460 | 5460 | 5460 | 5460 | 125 |
| 493 | 20240927 | 103500 | 686023000 | 5470 | 5470 | 5470 | 5470 | 1 |
| 494 | 20240927 | 103400 | 686017530 | 5470 | 5470 | 5470 | 5470 | 1 |
| 495 | 20240927 | 103300 | 686012060 | 5450 | 5460 | 5470 | 5450 | 120 |
| 496 | 20240927 | 103200 | 685357540 | 5460 | 5460 | 5460 | 5450 | 122 |
| 497 | 20240927 | 103100 | 684691430 | 5460 | 5460 | 5460 | 5460 | 90 |
| 498 | 20240927 | 103000 | 684200030 | 5460 | 5460 | 5460 | 5460 | 202 |
| 499 | 20240927 | 102900 | 683097110 | 5450 | 5450 | 5450 | 5450 | 0 |
| 500 | 20240927 | 102800 | 683097110 | 5450 | 5450 | 5450 | 5450 | 952 |
| 501 | 20240927 | 102700 | 677908710 | 5460 | 5470 | 5470 | 5460 | 3327 |
| 502 | 20240927 | 102600 | 659733310 | 5490 | 5470 | 5490 | 5470 | 283 |
| 503 | 20240927 | 102500 | 658185260 | 5480 | 5470 | 5480 | 5470 | 339 |
| 504 | 20240927 | 102400 | 656330540 | 5470 | 5470 | 5470 | 5470 | 105 |
| 505 | 20240927 | 102300 | 655756190 | 5470 | 5480 | 5480 | 5470 | 1096 |
| 506 | 20240927 | 102200 | 649751070 | 5470 | 5470 | 5470 | 5470 | 193 |
| 507 | 20240927 | 102100 | 648695360 | 5490 | 5490 | 5490 | 5490 | 192 |
| 508 | 20240927 | 102000 | 647641280 | 5490 | 5490 | 5490 | 5490 | 0 |
| 509 | 20240927 | 101900 | 647641280 | 5490 | 5490 | 5490 | 5490 | 5 |
| 510 | 20240927 | 101800 | 647613830 | 5490 | 5490 | 5490 | 5490 | 5 |
| 511 | 20240927 | 101700 | 647586380 | 5490 | 5460 | 5490 | 5460 | 377 |
| 512 | 20240927 | 101600 | 645527930 | 5460 | 5470 | 5470 | 5460 | 6309 |
| 513 | 20240927 | 101500 | 611068670 | 5470 | 5470 | 5470 | 5470 | 200 |
| 514 | 20240927 | 101400 | 609974670 | 5470 | 5470 | 5470 | 5470 | 505 |
| 515 | 20240927 | 101300 | 607212320 | 5470 | 5470 | 5470 | 5470 | 203 |
| 516 | 20240927 | 101200 | 606101910 | 5470 | 5470 | 5470 | 5460 | 865 |
| 517 | 20240927 | 101100 | 601370530 | 5470 | 5470 | 5470 | 5470 | 151 |
| 518 | 20240927 | 101000 | 600544560 | 5470 | 5470 | 5470 | 5470 | 0 |
| 519 | 20240927 | 100900 | 600544560 | 5470 | 5480 | 5480 | 5470 | 670 |
| 520 | 20240927 | 100800 | 596879600 | 5480 | 5480 | 5480 | 5480 | 70 |
| 521 | 20240927 | 100700 | 596496000 | 5470 | 5470 | 5470 | 5470 | 25 |
| 522 | 20240927 | 100600 | 596359250 | 5480 | 5480 | 5480 | 5470 | 360 |
| 523 | 20240927 | 100500 | 594386480 | 5490 | 5480 | 5490 | 5470 | 290 |
| 524 | 20240927 | 100400 | 592796540 | 5480 | 5480 | 5480 | 5480 | 109 |
| 525 | 20240927 | 100300 | 592199220 | 5480 | 5480 | 5480 | 5480 | 5 |
| 526 | 20240927 | 100200 | 592171820 | 5480 | 5490 | 5490 | 5460 | 631 |
| 527 | 20240927 | 100100 | 588722230 | 5490 | 5470 | 5490 | 5470 | 1221 |
| 528 | 20240927 | 100000 | 582043340 | 5470 | 5470 | 5470 | 5470 | 1445 |
| 529 | 20240927 | 095900 | 574139190 | 5490 | 5490 | 5490 | 5490 | 246 |
| 530 | 20240927 | 095800 | 572788650 | 5490 | 5470 | 5490 | 5470 | 146 |
| 531 | 20240927 | 095700 | 571989960 | 5460 | 5490 | 5490 | 5460 | 5001 |
| 532 | 20240927 | 095600 | 544640160 | 5490 | 5480 | 5490 | 5480 | 159 |
| 533 | 20240927 | 095500 | 543768750 | 5480 | 5490 | 5490 | 5480 | 1204 |
| 534 | 20240927 | 095400 | 537165790 | 5490 | 5500 | 5500 | 5490 | 211 |
| 535 | 20240927 | 095300 | 536005300 | 5510 | 5500 | 5510 | 5490 | 202 |
| 536 | 20240927 | 095200 | 534893880 | 5510 | 5500 | 5510 | 5500 | 1501 |
| 537 | 20240927 | 095100 | 526638370 | 5500 | 5490 | 5500 | 5480 | 1214 |
| 538 | 20240927 | 095000 | 519983500 | 5490 | 5490 | 5490 | 5490 | 1969 |
| 539 | 20240927 | 094900 | 509173690 | 5490 | 5490 | 5500 | 5490 | 1217 |
| 540 | 20240927 | 094800 | 502492330 | 5500 | 5510 | 5510 | 5500 | 549 |
| 541 | 20240927 | 094700 | 499469940 | 5510 | 5510 | 5510 | 5510 | 345 |
| 542 | 20240927 | 094600 | 497568990 | 5500 | 5490 | 5500 | 5490 | 3936 |
| 543 | 20240927 | 094500 | 475922290 | 5490 | 5480 | 5490 | 5480 | 725 |
| 544 | 20240927 | 094400 | 471949090 | 5500 | 5500 | 5500 | 5500 | 386 |
| 545 | 20240927 | 094300 | 469826090 | 5500 | 5490 | 5500 | 5490 | 6446 |
| 546 | 20240927 | 094200 | 434384420 | 5490 | 5500 | 5500 | 5490 | 3 |
| 547 | 20240927 | 094100 | 434367930 | 5490 | 5490 | 5500 | 5480 | 1511 |
| 548 | 20240927 | 094000 | 426073810 | 5480 | 5490 | 5490 | 5480 | 1253 |
| 549 | 20240927 | 093900 | 419194850 | 5490 | 5480 | 5490 | 5480 | 374 |
| 550 | 20240927 | 093800 | 417142090 | 5480 | 5490 | 5490 | 5480 | 1275 |
| 551 | 20240927 | 093700 | 410145040 | 5490 | 5490 | 5490 | 5490 | 50 |
| 552 | 20240927 | 093600 | 409870540 | 5480 | 5490 | 5490 | 5480 | 2652 |
| 553 | 20240927 | 093500 | 395334110 | 5490 | 5480 | 5490 | 5480 | 531 |
| 554 | 20240927 | 093400 | 392419840 | 5490 | 5480 | 5490 | 5480 | 749 |
| 555 | 20240927 | 093300 | 388314280 | 5480 | 5470 | 5480 | 5470 | 416 |
| 556 | 20240927 | 093200 | 386037140 | 5470 | 5480 | 5480 | 5460 | 1397 |
| 557 | 20240927 | 093100 | 378405880 | 5470 | 5460 | 5480 | 5460 | 4784 |
| 558 | 20240927 | 093000 | 352284570 | 5470 | 5470 | 5470 | 5470 | 452 |
| 559 | 20240927 | 092900 | 349812130 | 5470 | 5470 | 5470 | 5460 | 1211 |
| 560 | 20240927 | 092800 | 343188060 | 5480 | 5470 | 5480 | 5470 | 502 |
| 561 | 20240927 | 092700 | 340441110 | 5470 | 5470 | 5480 | 5470 | 1800 |
| 562 | 20240927 | 092600 | 330594880 | 5480 | 5490 | 5490 | 5470 | 488 |
| 563 | 20240927 | 092500 | 327921620 | 5490 | 5470 | 5490 | 5470 | 58 |
| 564 | 20240927 | 092400 | 327604020 | 5480 | 5480 | 5480 | 5480 | 301 |
| 565 | 20240927 | 092300 | 325954540 | 5480 | 5480 | 5490 | 5480 | 311 |
| 566 | 20240927 | 092200 | 324250160 | 5480 | 5480 | 5480 | 5470 | 13816 |
| 567 | 20240927 | 092100 | 248634590 | 5470 | 5480 | 5480 | 5470 | 2232 |
| 568 | 20240927 | 092000 | 236403440 | 5480 | 5480 | 5480 | 5480 | 26 |
| 569 | 20240927 | 091900 | 236260960 | 5480 | 5500 | 5500 | 5480 | 1054 |
| 570 | 20240927 | 091800 | 230472060 | 5500 | 5500 | 5500 | 5500 | 933 |
| 571 | 20240927 | 091700 | 225340560 | 5500 | 5500 | 5510 | 5500 | 443 |
| 572 | 20240927 | 091600 | 222902260 | 5510 | 5500 | 5510 | 5500 | 6601 |
| 573 | 20240927 | 091500 | 186595740 | 5500 | 5490 | 5500 | 5490 | 54 |
| 574 | 20240927 | 091400 | 186299080 | 5490 | 5490 | 5490 | 5470 | 766 |
| 575 | 20240927 | 091300 | 182100630 | 5480 | 5480 | 5480 | 5480 | 891 |
| 576 | 20240927 | 091200 | 177217950 | 5480 | 5480 | 5480 | 5480 | 9 |
| 577 | 20240927 | 091100 | 177168630 | 5480 | 5470 | 5480 | 5470 | 446 |
| 578 | 20240927 | 091000 | 174728450 | 5470 | 5470 | 5470 | 5470 | 1284 |
| 579 | 20240927 | 090900 | 167704970 | 5470 | 5480 | 5480 | 5470 | 1572 |
| 580 | 20240927 | 090800 | 159090420 | 5480 | 5500 | 5500 | 5480 | 2194 |
| 581 | 20240927 | 090700 | 147059360 | 5500 | 5500 | 5500 | 5480 | 191 |
| 582 | 20240927 | 090600 | 146009440 | 5480 | 5490 | 5500 | 5480 | 77 |
| 583 | 20240927 | 090500 | 145587120 | 5480 | 5480 | 5490 | 5470 | 2100 |
| 584 | 20240927 | 090400 | 134080140 | 5490 | 5470 | 5490 | 5470 | 230 |
| 585 | 20240927 | 090300 | 132821440 | 5490 | 5480 | 5490 | 5470 | 1733 |
| 586 | 20240927 | 090200 | 123325040 | 5490 | 5500 | 5500 | 5480 | 1081 |
| 587 | 20240927 | 090100 | 117389930 | 5490 | 5510 | 5510 | 5490 | 1010 |
| 588 | 20240927 | 090000 | 111837910 | 5490 | 5490 | 5520 | 5490 | 19309 |