28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 184100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 3 | 20240923 | 184000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 4 | 20240923 | 183900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 5 | 20240923 | 183800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 6 | 20240923 | 183700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 7 | 20240923 | 183600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 8 | 20240923 | 183500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 9 | 20240923 | 183400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 10 | 20240923 | 183300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 11 | 20240923 | 183200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 12 | 20240923 | 183100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 13 | 20240923 | 183000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 14 | 20240923 | 182900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 15 | 20240923 | 182800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 16 | 20240923 | 182700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 17 | 20240923 | 182600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 18 | 20240923 | 182500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 19 | 20240923 | 182400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 20 | 20240923 | 182300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 21 | 20240923 | 182200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 22 | 20240923 | 182100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 23 | 20240923 | 182000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 24 | 20240923 | 181900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 25 | 20240923 | 181800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 26 | 20240923 | 181700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 27 | 20240923 | 181600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 28 | 20240923 | 181500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 29 | 20240923 | 181400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 30 | 20240923 | 181300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 31 | 20240923 | 181200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 32 | 20240923 | 181100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 33 | 20240923 | 181000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 34 | 20240923 | 180900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 35 | 20240923 | 180800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 36 | 20240923 | 180700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 37 | 20240923 | 180600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 38 | 20240923 | 180500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 39 | 20240923 | 180400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 40 | 20240923 | 180300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 41 | 20240923 | 180200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 42 | 20240923 | 180100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 43 | 20240923 | 180000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 44 | 20240923 | 175900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 45 | 20240923 | 175800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 46 | 20240923 | 175700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 47 | 20240923 | 175600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 48 | 20240923 | 175500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 49 | 20240923 | 175400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 50 | 20240923 | 175300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 51 | 20240923 | 175200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 52 | 20240923 | 175100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 53 | 20240923 | 175000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 54 | 20240923 | 174900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 55 | 20240923 | 174800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 56 | 20240923 | 174700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 57 | 20240923 | 174600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 58 | 20240923 | 174500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 59 | 20240923 | 174400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 60 | 20240923 | 174300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 61 | 20240923 | 174200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 62 | 20240923 | 174100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 63 | 20240923 | 174000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 64 | 20240923 | 173900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 65 | 20240923 | 173800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 66 | 20240923 | 173700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 67 | 20240923 | 173600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 68 | 20240923 | 173500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 69 | 20240923 | 173400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 70 | 20240923 | 173300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 71 | 20240923 | 173200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 72 | 20240923 | 173100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 73 | 20240923 | 173000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 74 | 20240923 | 172900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 75 | 20240923 | 172800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 76 | 20240923 | 172700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 77 | 20240923 | 172600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 78 | 20240923 | 172500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 79 | 20240923 | 172400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 80 | 20240923 | 172300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 81 | 20240923 | 172200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 82 | 20240923 | 172100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 83 | 20240923 | 172000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 84 | 20240923 | 171900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 85 | 20240923 | 171800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 86 | 20240923 | 171700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 87 | 20240923 | 171600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 88 | 20240923 | 171500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 89 | 20240923 | 171400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 90 | 20240923 | 171300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 91 | 20240923 | 171200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 92 | 20240923 | 171100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 93 | 20240923 | 171000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 94 | 20240923 | 170900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 95 | 20240923 | 170800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 96 | 20240923 | 170700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 97 | 20240923 | 170600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 98 | 20240923 | 170500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 99 | 20240923 | 170400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 100 | 20240923 | 170300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 101 | 20240923 | 170200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 102 | 20240923 | 170100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 103 | 20240923 | 170000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 104 | 20240923 | 165900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 105 | 20240923 | 165800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 106 | 20240923 | 165700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 107 | 20240923 | 165600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 108 | 20240923 | 165500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 109 | 20240923 | 165400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 110 | 20240923 | 165300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 111 | 20240923 | 165200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 112 | 20240923 | 165100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 113 | 20240923 | 165000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 114 | 20240923 | 164900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 115 | 20240923 | 164800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 116 | 20240923 | 164700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 117 | 20240923 | 164600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 118 | 20240923 | 164500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 119 | 20240923 | 164400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 120 | 20240923 | 164300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 121 | 20240923 | 164200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 122 | 20240923 | 164100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 123 | 20240923 | 164000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 124 | 20240923 | 163900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 125 | 20240923 | 163800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 126 | 20240923 | 163700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 127 | 20240923 | 163600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 128 | 20240923 | 163500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 129 | 20240923 | 163400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 130 | 20240923 | 163300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 131 | 20240923 | 163200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 132 | 20240923 | 163100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 133 | 20240923 | 163000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 134 | 20240923 | 162900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 135 | 20240923 | 162800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 136 | 20240923 | 162700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 137 | 20240923 | 162600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 138 | 20240923 | 162500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 139 | 20240923 | 162400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 140 | 20240923 | 162300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 141 | 20240923 | 162200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 142 | 20240923 | 162100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 143 | 20240923 | 162000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 144 | 20240923 | 161900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 145 | 20240923 | 161800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 146 | 20240923 | 161700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 147 | 20240923 | 161600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 148 | 20240923 | 161500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 149 | 20240923 | 161400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 150 | 20240923 | 161300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 151 | 20240923 | 161200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 152 | 20240923 | 161100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 153 | 20240923 | 161000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 154 | 20240923 | 160900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 155 | 20240923 | 160800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 156 | 20240923 | 160700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 157 | 20240923 | 160600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 158 | 20240923 | 160500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 159 | 20240923 | 160400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 160 | 20240923 | 160300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 161 | 20240923 | 160200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 162 | 20240923 | 160100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 163 | 20240923 | 160000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 164 | 20240923 | 155900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 165 | 20240923 | 155800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 166 | 20240923 | 155700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 167 | 20240923 | 155600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 168 | 20240923 | 155500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 169 | 20240923 | 155400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 170 | 20240923 | 155300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 171 | 20240923 | 155200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 172 | 20240923 | 155100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 173 | 20240923 | 155000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 174 | 20240923 | 154900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 175 | 20240923 | 154800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 176 | 20240923 | 154700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 177 | 20240923 | 154600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 178 | 20240923 | 154500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 179 | 20240923 | 154400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 180 | 20240923 | 154300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 181 | 20240923 | 154200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 182 | 20240923 | 154100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 183 | 20240923 | 154000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 184 | 20240923 | 153900 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 185 | 20240923 | 153800 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 186 | 20240923 | 153700 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 187 | 20240923 | 153600 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 188 | 20240923 | 153500 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 189 | 20240923 | 153400 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 190 | 20240923 | 153300 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 191 | 20240923 | 153200 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 192 | 20240923 | 153100 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 0 |
| 193 | 20240923 | 153000 | 1512604670 | 5450 | 5450 | 5450 | 5450 | 10987 |
| 194 | 20240923 | 152900 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 195 | 20240923 | 152800 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 196 | 20240923 | 152700 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 197 | 20240923 | 152600 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 198 | 20240923 | 152500 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 199 | 20240923 | 152400 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 200 | 20240923 | 152300 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 201 | 20240923 | 152200 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 202 | 20240923 | 152100 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 203 | 20240923 | 152000 | 1452725520 | 5480 | 5480 | 5480 | 5480 | 0 |
| 204 | 20240923 | 151900 | 1452725520 | 5480 | 5460 | 5480 | 5460 | 135 |
| 205 | 20240923 | 151800 | 1451986360 | 5460 | 5460 | 5460 | 5450 | 749 |
| 206 | 20240923 | 151700 | 1447896830 | 5450 | 5460 | 5460 | 5450 | 368 |
| 207 | 20240923 | 151600 | 1445890070 | 5460 | 5470 | 5470 | 5450 | 4684 |
| 208 | 20240923 | 151500 | 1420317150 | 5490 | 5460 | 5490 | 5460 | 99 |
| 209 | 20240923 | 151400 | 1419774780 | 5480 | 5480 | 5480 | 5480 | 415 |
| 210 | 20240923 | 151300 | 1417500580 | 5460 | 5470 | 5480 | 5460 | 175 |
| 211 | 20240923 | 151200 | 1416543250 | 5470 | 5480 | 5490 | 5470 | 714 |
| 212 | 20240923 | 151100 | 1412629280 | 5470 | 5470 | 5470 | 5470 | 5 |
| 213 | 20240923 | 151000 | 1412601930 | 5470 | 5470 | 5470 | 5470 | 229 |
| 214 | 20240923 | 150900 | 1411349300 | 5480 | 5470 | 5480 | 5470 | 2102 |
| 215 | 20240923 | 150800 | 1399831360 | 5480 | 5470 | 5480 | 5460 | 3175 |
| 216 | 20240923 | 150700 | 1382464020 | 5470 | 5470 | 5470 | 5460 | 217 |
| 217 | 20240923 | 150600 | 1381279170 | 5460 | 5470 | 5470 | 5460 | 503 |
| 218 | 20240923 | 150500 | 1378532780 | 5470 | 5460 | 5470 | 5460 | 106 |
| 219 | 20240923 | 150400 | 1377953870 | 5460 | 5460 | 5460 | 5460 | 804 |
| 220 | 20240923 | 150300 | 1373564030 | 5460 | 5460 | 5470 | 5460 | 721 |
| 221 | 20240923 | 150200 | 1369622950 | 5460 | 5470 | 5470 | 5460 | 1378 |
| 222 | 20240923 | 150100 | 1362097890 | 5460 | 5470 | 5470 | 5460 | 125 |
| 223 | 20240923 | 150000 | 1361414150 | 5460 | 5460 | 5470 | 5460 | 1213 |
| 224 | 20240923 | 145900 | 1354791150 | 5470 | 5470 | 5470 | 5470 | 72 |
| 225 | 20240923 | 145800 | 1354397310 | 5470 | 5470 | 5470 | 5460 | 38 |
| 226 | 20240923 | 145700 | 1354189460 | 5460 | 5470 | 5470 | 5460 | 933 |
| 227 | 20240923 | 145600 | 1349086220 | 5470 | 5470 | 5470 | 5460 | 1065 |
| 228 | 20240923 | 145500 | 1343260680 | 5470 | 5470 | 5470 | 5460 | 39 |
| 229 | 20240923 | 145400 | 1343047360 | 5470 | 5470 | 5470 | 5470 | 80 |
| 230 | 20240923 | 145300 | 1342609760 | 5470 | 5460 | 5470 | 5460 | 104 |
| 231 | 20240923 | 145200 | 1342041600 | 5460 | 5460 | 5460 | 5460 | 0 |
| 232 | 20240923 | 145100 | 1342041600 | 5460 | 5460 | 5470 | 5460 | 365 |
| 233 | 20240923 | 145000 | 1340048580 | 5470 | 5460 | 5470 | 5460 | 81 |
| 234 | 20240923 | 144900 | 1339605520 | 5460 | 5470 | 5470 | 5460 | 1030 |
| 235 | 20240923 | 144800 | 1333971430 | 5470 | 5460 | 5470 | 5460 | 31 |
| 236 | 20240923 | 144700 | 1333801870 | 5460 | 5460 | 5460 | 5460 | 0 |
| 237 | 20240923 | 144600 | 1333801870 | 5460 | 5460 | 5460 | 5460 | 100 |
| 238 | 20240923 | 144500 | 1333255870 | 5460 | 5460 | 5460 | 5460 | 0 |
| 239 | 20240923 | 144400 | 1333255870 | 5460 | 5460 | 5460 | 5460 | 70 |
| 240 | 20240923 | 144300 | 1332873670 | 5460 | 5460 | 5460 | 5460 | 530 |
| 241 | 20240923 | 144200 | 1329979870 | 5460 | 5460 | 5460 | 5460 | 70 |
| 242 | 20240923 | 144100 | 1329597670 | 5460 | 5460 | 5460 | 5460 | 43 |
| 243 | 20240923 | 144000 | 1329362890 | 5460 | 5460 | 5460 | 5460 | 371 |
| 244 | 20240923 | 143900 | 1327337230 | 5460 | 5460 | 5460 | 5460 | 108 |
| 245 | 20240923 | 143800 | 1326747550 | 5460 | 5460 | 5460 | 5460 | 101 |
| 246 | 20240923 | 143700 | 1326196090 | 5460 | 5460 | 5460 | 5460 | 33 |
| 247 | 20240923 | 143600 | 1326015910 | 5460 | 5460 | 5460 | 5460 | 80 |
| 248 | 20240923 | 143500 | 1325579110 | 5460 | 5460 | 5460 | 5460 | 65 |
| 249 | 20240923 | 143400 | 1325224210 | 5460 | 5470 | 5470 | 5460 | 2777 |
| 250 | 20240923 | 143300 | 1310049330 | 5470 | 5460 | 5470 | 5460 | 172 |
| 251 | 20240923 | 143200 | 1309109990 | 5460 | 5460 | 5460 | 5460 | 0 |
| 252 | 20240923 | 143100 | 1309109990 | 5460 | 5460 | 5460 | 5460 | 63 |
| 253 | 20240923 | 143000 | 1308766010 | 5460 | 5460 | 5460 | 5450 | 1453 |
| 254 | 20240923 | 142900 | 1300832690 | 5460 | 5460 | 5460 | 5460 | 554 |
| 255 | 20240923 | 142800 | 1297807850 | 5460 | 5460 | 5460 | 5460 | 250 |
| 256 | 20240923 | 142700 | 1296442850 | 5460 | 5470 | 5470 | 5460 | 501 |
| 257 | 20240923 | 142600 | 1293707380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 258 | 20240923 | 142500 | 1293707380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 259 | 20240923 | 142400 | 1293707380 | 5450 | 5450 | 5450 | 5450 | 0 |
| 260 | 20240923 | 142300 | 1293707380 | 5450 | 5470 | 5470 | 5450 | 4304 |
| 261 | 20240923 | 142200 | 1270205460 | 5480 | 5470 | 5480 | 5470 | 867 |
| 262 | 20240923 | 142100 | 1265462890 | 5470 | 5470 | 5470 | 5470 | 165 |
| 263 | 20240923 | 142000 | 1264560340 | 5460 | 5460 | 5460 | 5460 | 1 |
| 264 | 20240923 | 141900 | 1264554880 | 5470 | 5470 | 5470 | 5470 | 130 |
| 265 | 20240923 | 141800 | 1263843780 | 5460 | 5460 | 5460 | 5460 | 0 |
| 266 | 20240923 | 141700 | 1263843780 | 5460 | 5460 | 5460 | 5460 | 40 |
| 267 | 20240923 | 141600 | 1263625380 | 5460 | 5470 | 5470 | 5460 | 122 |
| 268 | 20240923 | 141500 | 1262959040 | 5470 | 5470 | 5470 | 5460 | 127 |
| 269 | 20240923 | 141400 | 1262264450 | 5470 | 5480 | 5480 | 5470 | 842 |
| 270 | 20240923 | 141300 | 1257651930 | 5480 | 5470 | 5480 | 5470 | 1040 |
| 271 | 20240923 | 141200 | 1251953030 | 5470 | 5460 | 5470 | 5460 | 163 |
| 272 | 20240923 | 141100 | 1251061430 | 5460 | 5460 | 5460 | 5460 | 526 |
| 273 | 20240923 | 141000 | 1248189470 | 5470 | 5480 | 5480 | 5470 | 919 |
| 274 | 20240923 | 140900 | 1243161520 | 5480 | 5480 | 5480 | 5480 | 5 |
| 275 | 20240923 | 140800 | 1243134120 | 5470 | 5470 | 5470 | 5470 | 1 |
| 276 | 20240923 | 140700 | 1243128650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 277 | 20240923 | 140600 | 1243128650 | 5470 | 5470 | 5470 | 5470 | 0 |
| 278 | 20240923 | 140500 | 1243128650 | 5470 | 5470 | 5470 | 5470 | 380 |
| 279 | 20240923 | 140400 | 1241050050 | 5470 | 5470 | 5470 | 5470 | 0 |
| 280 | 20240923 | 140300 | 1241050050 | 5470 | 5470 | 5470 | 5470 | 35 |
| 281 | 20240923 | 140200 | 1240858600 | 5480 | 5470 | 5480 | 5470 | 1081 |
| 282 | 20240923 | 140100 | 1234945490 | 5470 | 5470 | 5470 | 5470 | 1075 |
| 283 | 20240923 | 140000 | 1229065240 | 5470 | 5470 | 5470 | 5470 | 392 |
| 284 | 20240923 | 135900 | 1226921000 | 5480 | 5480 | 5480 | 5480 | 3 |
| 285 | 20240923 | 135800 | 1226904560 | 5480 | 5480 | 5480 | 5480 | 216 |
| 286 | 20240923 | 135700 | 1225720880 | 5480 | 5480 | 5480 | 5480 | 119 |
| 287 | 20240923 | 135600 | 1225068760 | 5480 | 5480 | 5480 | 5480 | 0 |
| 288 | 20240923 | 135500 | 1225068760 | 5480 | 5470 | 5480 | 5470 | 12 |
| 289 | 20240923 | 135400 | 1225003010 | 5470 | 5470 | 5480 | 5470 | 182 |
| 290 | 20240923 | 135300 | 1224006420 | 5470 | 5470 | 5470 | 5470 | 0 |
| 291 | 20240923 | 135200 | 1224006420 | 5470 | 5480 | 5480 | 5470 | 696 |
| 292 | 20240923 | 135100 | 1220196480 | 5470 | 5480 | 5480 | 5470 | 411 |
| 293 | 20240923 | 135000 | 1217948300 | 5470 | 5470 | 5480 | 5470 | 403 |
| 294 | 20240923 | 134900 | 1215741770 | 5470 | 5470 | 5470 | 5470 | 2 |
| 295 | 20240923 | 134800 | 1215730830 | 5470 | 5480 | 5480 | 5470 | 223 |
| 296 | 20240923 | 134700 | 1214508810 | 5480 | 5480 | 5480 | 5480 | 311 |
| 297 | 20240923 | 134600 | 1212804530 | 5480 | 5480 | 5490 | 5480 | 2299 |
| 298 | 20240923 | 134500 | 1200205960 | 5480 | 5480 | 5480 | 5480 | 120 |
| 299 | 20240923 | 134400 | 1199548360 | 5480 | 5480 | 5480 | 5480 | 120 |
| 300 | 20240923 | 134300 | 1198890760 | 5470 | 5480 | 5480 | 5470 | 4 |
| 301 | 20240923 | 134200 | 1198868850 | 5480 | 5480 | 5480 | 5480 | 9 |
| 302 | 20240923 | 134100 | 1198819530 | 5480 | 5470 | 5480 | 5470 | 86 |
| 303 | 20240923 | 134000 | 1198348850 | 5480 | 5480 | 5480 | 5480 | 1 |
| 304 | 20240923 | 133900 | 1198343370 | 5480 | 5480 | 5480 | 5480 | 18 |
| 305 | 20240923 | 133800 | 1198244730 | 5480 | 5480 | 5480 | 5480 | 0 |
| 306 | 20240923 | 133700 | 1198244730 | 5480 | 5480 | 5480 | 5480 | 10 |
| 307 | 20240923 | 133600 | 1198189930 | 5480 | 5480 | 5480 | 5480 | 2 |
| 308 | 20240923 | 133500 | 1198178970 | 5480 | 5480 | 5480 | 5480 | 3 |
| 309 | 20240923 | 133400 | 1198162530 | 5480 | 5480 | 5480 | 5480 | 200 |
| 310 | 20240923 | 133300 | 1197066530 | 5480 | 5470 | 5480 | 5470 | 327 |
| 311 | 20240923 | 133200 | 1195277570 | 5480 | 5470 | 5480 | 5470 | 15 |
| 312 | 20240923 | 133100 | 1195195480 | 5470 | 5470 | 5470 | 5470 | 0 |
| 313 | 20240923 | 133000 | 1195195480 | 5470 | 5470 | 5470 | 5470 | 0 |
| 314 | 20240923 | 132900 | 1195195480 | 5470 | 5470 | 5470 | 5470 | 463 |
| 315 | 20240923 | 132800 | 1192662870 | 5460 | 5470 | 5470 | 5460 | 202 |
| 316 | 20240923 | 132700 | 1191558110 | 5470 | 5470 | 5470 | 5470 | 403 |
| 317 | 20240923 | 132600 | 1189353700 | 5470 | 5470 | 5470 | 5470 | 199 |
| 318 | 20240923 | 132500 | 1188265170 | 5480 | 5470 | 5480 | 5470 | 960 |
| 319 | 20240923 | 132400 | 1183013960 | 5470 | 5480 | 5480 | 5470 | 8019 |
| 320 | 20240923 | 132300 | 1139080250 | 5490 | 5490 | 5490 | 5490 | 10 |
| 321 | 20240923 | 132200 | 1139025350 | 5490 | 5490 | 5490 | 5480 | 956 |
| 322 | 20240923 | 132100 | 1133781090 | 5490 | 5490 | 5490 | 5490 | 89 |
| 323 | 20240923 | 132000 | 1133292480 | 5490 | 5490 | 5490 | 5490 | 46 |
| 324 | 20240923 | 131900 | 1133039940 | 5490 | 5490 | 5490 | 5490 | 89 |
| 325 | 20240923 | 131800 | 1132551330 | 5490 | 5490 | 5490 | 5490 | 456 |
| 326 | 20240923 | 131700 | 1130047890 | 5490 | 5490 | 5490 | 5490 | 10 |
| 327 | 20240923 | 131600 | 1129992990 | 5490 | 5490 | 5490 | 5490 | 128 |
| 328 | 20240923 | 131500 | 1129290270 | 5490 | 5490 | 5490 | 5490 | 34 |
| 329 | 20240923 | 131400 | 1129103610 | 5490 | 5490 | 5490 | 5490 | 339 |
| 330 | 20240923 | 131300 | 1127242500 | 5490 | 5490 | 5500 | 5490 | 391 |
| 331 | 20240923 | 131200 | 1125095900 | 5500 | 5500 | 5500 | 5500 | 0 |
| 332 | 20240923 | 131100 | 1125095900 | 5500 | 5490 | 5500 | 5490 | 768 |
| 333 | 20240923 | 131000 | 1120879380 | 5490 | 5480 | 5490 | 5480 | 568 |
| 334 | 20240923 | 130900 | 1117765540 | 5480 | 5480 | 5480 | 5480 | 8 |
| 335 | 20240923 | 130800 | 1117721700 | 5470 | 5470 | 5470 | 5470 | 0 |
| 336 | 20240923 | 130700 | 1117721700 | 5470 | 5480 | 5480 | 5470 | 4 |
| 337 | 20240923 | 130600 | 1117699800 | 5470 | 5470 | 5480 | 5470 | 543 |
| 338 | 20240923 | 130500 | 1114729560 | 5470 | 5470 | 5470 | 5470 | 832 |
| 339 | 20240923 | 130400 | 1110178520 | 5480 | 5470 | 5480 | 5470 | 99 |
| 340 | 20240923 | 130300 | 1109636910 | 5480 | 5480 | 5480 | 5480 | 0 |
| 341 | 20240923 | 130200 | 1109636910 | 5480 | 5470 | 5480 | 5470 | 881 |
| 342 | 20240923 | 130100 | 1104813640 | 5480 | 5470 | 5480 | 5470 | 126 |
| 343 | 20240923 | 130000 | 1104123310 | 5470 | 5490 | 5490 | 5470 | 2055 |
| 344 | 20240923 | 125900 | 1092876300 | 5480 | 5480 | 5480 | 5480 | 54 |
| 345 | 20240923 | 125800 | 1092580380 | 5480 | 5480 | 5480 | 5480 | 248 |
| 346 | 20240923 | 125700 | 1091221340 | 5480 | 5470 | 5480 | 5470 | 214 |
| 347 | 20240923 | 125600 | 1090049540 | 5480 | 5480 | 5490 | 5480 | 3185 |
| 348 | 20240923 | 125500 | 1072593830 | 5490 | 5490 | 5490 | 5480 | 1107 |
| 349 | 20240923 | 125400 | 1066526400 | 5490 | 5490 | 5490 | 5490 | 25 |
| 350 | 20240923 | 125300 | 1066389150 | 5490 | 5490 | 5490 | 5490 | 1482 |
| 351 | 20240923 | 125200 | 1058252970 | 5490 | 5490 | 5490 | 5490 | 193 |
| 352 | 20240923 | 125100 | 1057193400 | 5500 | 5500 | 5500 | 5500 | 100 |
| 353 | 20240923 | 125000 | 1056643400 | 5500 | 5490 | 5500 | 5490 | 173 |
| 354 | 20240923 | 124900 | 1055692620 | 5490 | 5490 | 5490 | 5490 | 0 |
| 355 | 20240923 | 124800 | 1055692620 | 5490 | 5490 | 5500 | 5490 | 1802 |
| 356 | 20240923 | 124700 | 1045799620 | 5490 | 5500 | 5500 | 5490 | 590 |
| 357 | 20240923 | 124600 | 1042559620 | 5500 | 5500 | 5510 | 5500 | 640 |
| 358 | 20240923 | 124500 | 1039039520 | 5510 | 5510 | 5510 | 5510 | 3 |
| 359 | 20240923 | 124400 | 1039022990 | 5500 | 5500 | 5500 | 5500 | 3 |
| 360 | 20240923 | 124300 | 1039006490 | 5500 | 5490 | 5500 | 5490 | 116 |
| 361 | 20240923 | 124200 | 1038368690 | 5500 | 5510 | 5510 | 5500 | 1076 |
| 362 | 20240923 | 124100 | 1032446370 | 5510 | 5510 | 5510 | 5510 | 368 |
| 363 | 20240923 | 124000 | 1030418690 | 5510 | 5510 | 5520 | 5510 | 910 |
| 364 | 20240923 | 123900 | 1025404490 | 5520 | 5520 | 5520 | 5520 | 180 |
| 365 | 20240923 | 123800 | 1024410890 | 5500 | 5500 | 5500 | 5500 | 0 |
| 366 | 20240923 | 123700 | 1024410890 | 5500 | 5500 | 5500 | 5500 | 300 |
| 367 | 20240923 | 123600 | 1022760890 | 5510 | 5510 | 5510 | 5510 | 373 |
| 368 | 20240923 | 123500 | 1020705660 | 5510 | 5510 | 5510 | 5510 | 10 |
| 369 | 20240923 | 123400 | 1020650560 | 5510 | 5500 | 5510 | 5500 | 1952 |
| 370 | 20240923 | 123300 | 1009913280 | 5510 | 5520 | 5520 | 5510 | 1393 |
| 371 | 20240923 | 123200 | 1002237060 | 5520 | 5510 | 5520 | 5510 | 339 |
| 372 | 20240923 | 123100 | 1000365790 | 5520 | 5510 | 5520 | 5510 | 332 |
| 373 | 20240923 | 123000 | 998535450 | 5510 | 5510 | 5520 | 5510 | 415 |
| 374 | 20240923 | 122900 | 996248270 | 5510 | 5520 | 5520 | 5510 | 341 |
| 375 | 20240923 | 122800 | 994367400 | 5520 | 5510 | 5520 | 5510 | 37 |
| 376 | 20240923 | 122700 | 994163170 | 5520 | 5520 | 5520 | 5520 | 153 |
| 377 | 20240923 | 122600 | 993318610 | 5520 | 5520 | 5520 | 5520 | 64 |
| 378 | 20240923 | 122500 | 992965330 | 5520 | 5520 | 5520 | 5520 | 1298 |
| 379 | 20240923 | 122400 | 985800370 | 5520 | 5520 | 5520 | 5520 | 953 |
| 380 | 20240923 | 122300 | 980539810 | 5510 | 5500 | 5510 | 5500 | 3045 |
| 381 | 20240923 | 122200 | 963781080 | 5490 | 5500 | 5500 | 5490 | 9 |
| 382 | 20240923 | 122100 | 963731590 | 5500 | 5500 | 5500 | 5500 | 302 |
| 383 | 20240923 | 122000 | 962070590 | 5490 | 5490 | 5490 | 5490 | 976 |
| 384 | 20240923 | 121900 | 956712350 | 5480 | 5490 | 5490 | 5480 | 201 |
| 385 | 20240923 | 121800 | 955608870 | 5490 | 5490 | 5490 | 5490 | 9 |
| 386 | 20240923 | 121700 | 955559460 | 5480 | 5480 | 5480 | 5480 | 0 |
| 387 | 20240923 | 121600 | 955559460 | 5480 | 5480 | 5480 | 5480 | 75 |
| 388 | 20240923 | 121500 | 955148460 | 5480 | 5480 | 5480 | 5480 | 78 |
| 389 | 20240923 | 121400 | 954721020 | 5480 | 5480 | 5480 | 5480 | 0 |
| 390 | 20240923 | 121300 | 954721020 | 5480 | 5480 | 5480 | 5480 | 0 |
| 391 | 20240923 | 121200 | 954721020 | 5480 | 5480 | 5480 | 5480 | 0 |
| 392 | 20240923 | 121100 | 954721020 | 5480 | 5490 | 5490 | 5480 | 642 |
| 393 | 20240923 | 121000 | 951201440 | 5490 | 5490 | 5490 | 5490 | 265 |
| 394 | 20240923 | 120900 | 949746590 | 5490 | 5480 | 5490 | 5480 | 137 |
| 395 | 20240923 | 120800 | 948994470 | 5480 | 5490 | 5490 | 5480 | 1666 |
| 396 | 20240923 | 120700 | 939863130 | 5490 | 5490 | 5490 | 5490 | 137 |
| 397 | 20240923 | 120600 | 939111000 | 5490 | 5490 | 5490 | 5490 | 109 |
| 398 | 20240923 | 120500 | 938512590 | 5490 | 5490 | 5490 | 5490 | 815 |
| 399 | 20240923 | 120400 | 934038240 | 5490 | 5490 | 5490 | 5490 | 1000 |
| 400 | 20240923 | 120300 | 928548240 | 5490 | 5490 | 5490 | 5490 | 428 |
| 401 | 20240923 | 120200 | 926198520 | 5490 | 5490 | 5490 | 5490 | 125 |
| 402 | 20240923 | 120100 | 925512270 | 5490 | 5500 | 5500 | 5490 | 390 |
| 403 | 20240923 | 120000 | 923368470 | 5500 | 5490 | 5500 | 5490 | 28 |
| 404 | 20240923 | 115900 | 923214630 | 5490 | 5490 | 5490 | 5490 | 505 |
| 405 | 20240923 | 115800 | 920442180 | 5500 | 5500 | 5500 | 5500 | 229 |
| 406 | 20240923 | 115700 | 919182680 | 5500 | 5500 | 5500 | 5490 | 1009 |
| 407 | 20240923 | 115600 | 913643180 | 5500 | 5490 | 5500 | 5490 | 1613 |
| 408 | 20240923 | 115500 | 904787780 | 5500 | 5500 | 5500 | 5500 | 190 |
| 409 | 20240923 | 115400 | 903742780 | 5500 | 5500 | 5500 | 5500 | 1020 |
| 410 | 20240923 | 115300 | 898132780 | 5500 | 5500 | 5500 | 5500 | 0 |
| 411 | 20240923 | 115200 | 898132780 | 5500 | 5490 | 5500 | 5490 | 202 |
| 412 | 20240923 | 115100 | 897023780 | 5490 | 5500 | 5500 | 5490 | 151 |
| 413 | 20240923 | 115000 | 896194780 | 5500 | 5490 | 5500 | 5490 | 1576 |
| 414 | 20240923 | 114900 | 887540520 | 5490 | 5480 | 5490 | 5480 | 103 |
| 415 | 20240923 | 114800 | 886975060 | 5490 | 5490 | 5490 | 5490 | 0 |
| 416 | 20240923 | 114700 | 886975060 | 5490 | 5490 | 5490 | 5490 | 110 |
| 417 | 20240923 | 114600 | 886371160 | 5480 | 5490 | 5490 | 5480 | 151 |
| 418 | 20240923 | 114500 | 885543170 | 5490 | 5490 | 5490 | 5490 | 19 |
| 419 | 20240923 | 114400 | 885438860 | 5490 | 5490 | 5490 | 5490 | 2 |
| 420 | 20240923 | 114300 | 885427880 | 5490 | 5490 | 5490 | 5490 | 10 |
| 421 | 20240923 | 114200 | 885372980 | 5490 | 5490 | 5490 | 5490 | 1 |
| 422 | 20240923 | 114100 | 885367490 | 5490 | 5490 | 5490 | 5490 | 259 |
| 423 | 20240923 | 114000 | 883945580 | 5480 | 5480 | 5480 | 5480 | 101 |
| 424 | 20240923 | 113900 | 883392100 | 5480 | 5480 | 5480 | 5480 | 5 |
| 425 | 20240923 | 113800 | 883364700 | 5490 | 5480 | 5490 | 5480 | 600 |
| 426 | 20240923 | 113700 | 880075700 | 5490 | 5490 | 5490 | 5490 | 100 |
| 427 | 20240923 | 113600 | 879526700 | 5490 | 5490 | 5490 | 5490 | 20 |
| 428 | 20240923 | 113500 | 879416900 | 5490 | 5490 | 5490 | 5490 | 19 |
| 429 | 20240923 | 113400 | 879312590 | 5480 | 5480 | 5480 | 5480 | 44 |
| 430 | 20240923 | 113300 | 879071470 | 5480 | 5480 | 5480 | 5480 | 523 |
| 431 | 20240923 | 113200 | 876205430 | 5480 | 5470 | 5480 | 5470 | 114 |
| 432 | 20240923 | 113100 | 875580720 | 5480 | 5480 | 5480 | 5480 | 36 |
| 433 | 20240923 | 113000 | 875383440 | 5480 | 5480 | 5480 | 5480 | 0 |
| 434 | 20240923 | 112900 | 875383440 | 5480 | 5480 | 5480 | 5470 | 168 |
| 435 | 20240923 | 112800 | 874462810 | 5480 | 5480 | 5480 | 5480 | 185 |
| 436 | 20240923 | 112700 | 873449010 | 5480 | 5480 | 5480 | 5480 | 261 |
| 437 | 20240923 | 112600 | 872018730 | 5480 | 5480 | 5480 | 5480 | 2014 |
| 438 | 20240923 | 112500 | 860982010 | 5480 | 5480 | 5480 | 5480 | 35 |
| 439 | 20240923 | 112400 | 860790210 | 5480 | 5480 | 5480 | 5470 | 161 |
| 440 | 20240923 | 112300 | 859908930 | 5480 | 5470 | 5480 | 5470 | 25 |
| 441 | 20240923 | 112200 | 859772130 | 5470 | 5470 | 5470 | 5470 | 1328 |
| 442 | 20240923 | 112100 | 852507970 | 5470 | 5470 | 5470 | 5470 | 500 |
| 443 | 20240923 | 112000 | 849772970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 444 | 20240923 | 111900 | 849772970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 445 | 20240923 | 111800 | 849772970 | 5460 | 5460 | 5460 | 5460 | 97 |
| 446 | 20240923 | 111700 | 849243350 | 5460 | 5460 | 5460 | 5460 | 12 |
| 447 | 20240923 | 111600 | 849177830 | 5470 | 5470 | 5470 | 5470 | 12 |
| 448 | 20240923 | 111500 | 849112190 | 5470 | 5470 | 5470 | 5470 | 0 |
| 449 | 20240923 | 111400 | 849112190 | 5470 | 5470 | 5470 | 5470 | 125 |
| 450 | 20240923 | 111300 | 848428440 | 5470 | 5460 | 5470 | 5460 | 128 |
| 451 | 20240923 | 111200 | 847728670 | 5450 | 5460 | 5460 | 5450 | 1533 |
| 452 | 20240923 | 111100 | 839373490 | 5460 | 5460 | 5460 | 5460 | 512 |
| 453 | 20240923 | 111000 | 836577970 | 5460 | 5460 | 5460 | 5460 | 0 |
| 454 | 20240923 | 110900 | 836577970 | 5460 | 5460 | 5460 | 5460 | 184 |
| 455 | 20240923 | 110800 | 835573330 | 5460 | 5460 | 5460 | 5460 | 113 |
| 456 | 20240923 | 110700 | 834956350 | 5460 | 5460 | 5460 | 5450 | 184 |
| 457 | 20240923 | 110600 | 833951730 | 5460 | 5460 | 5460 | 5460 | 23 |
| 458 | 20240923 | 110500 | 833826150 | 5450 | 5460 | 5460 | 5450 | 2786 |
| 459 | 20240923 | 110400 | 818634590 | 5460 | 5460 | 5460 | 5460 | 2136 |
| 460 | 20240923 | 110300 | 806972030 | 5460 | 5450 | 5460 | 5450 | 6 |
| 461 | 20240923 | 110200 | 806939280 | 5460 | 5460 | 5460 | 5450 | 19 |
| 462 | 20240923 | 110100 | 806835680 | 5450 | 5460 | 5460 | 5450 | 427 |
| 463 | 20240923 | 110000 | 804504390 | 5460 | 5460 | 5460 | 5450 | 200 |
| 464 | 20240923 | 105900 | 803412590 | 5460 | 5460 | 5460 | 5460 | 210 |
| 465 | 20240923 | 105800 | 802265990 | 5450 | 5460 | 5460 | 5450 | 233 |
| 466 | 20240923 | 105700 | 800995110 | 5460 | 5440 | 5460 | 5440 | 2481 |
| 467 | 20240923 | 105600 | 787476250 | 5440 | 5440 | 5440 | 5440 | 99 |
| 468 | 20240923 | 105500 | 786937690 | 5440 | 5450 | 5450 | 5440 | 738 |
| 469 | 20240923 | 105400 | 782922470 | 5440 | 5440 | 5440 | 5440 | 1 |
| 470 | 20240923 | 105300 | 782917030 | 5440 | 5440 | 5440 | 5440 | 1 |
| 471 | 20240923 | 105200 | 782911590 | 5450 | 5450 | 5450 | 5440 | 193 |
| 472 | 20240923 | 105100 | 781861650 | 5440 | 5440 | 5440 | 5440 | 108 |
| 473 | 20240923 | 105000 | 781274130 | 5440 | 5440 | 5440 | 5440 | 34 |
| 474 | 20240923 | 104900 | 781089170 | 5440 | 5440 | 5440 | 5440 | 178 |
| 475 | 20240923 | 104800 | 780120850 | 5440 | 5440 | 5440 | 5430 | 446 |
| 476 | 20240923 | 104700 | 777694670 | 5440 | 5440 | 5440 | 5440 | 79 |
| 477 | 20240923 | 104600 | 777264910 | 5440 | 5440 | 5440 | 5440 | 566 |
| 478 | 20240923 | 104500 | 774185870 | 5450 | 5450 | 5450 | 5450 | 50 |
| 479 | 20240923 | 104400 | 773913370 | 5440 | 5440 | 5440 | 5440 | 0 |
| 480 | 20240923 | 104300 | 773913370 | 5440 | 5440 | 5440 | 5430 | 804 |
| 481 | 20240923 | 104200 | 769545540 | 5440 | 5440 | 5440 | 5440 | 358 |
| 482 | 20240923 | 104100 | 767598020 | 5440 | 5440 | 5450 | 5430 | 5583 |
| 483 | 20240923 | 104000 | 737235400 | 5440 | 5440 | 5440 | 5440 | 136 |
| 484 | 20240923 | 103900 | 736495560 | 5440 | 5440 | 5440 | 5430 | 222 |
| 485 | 20240923 | 103800 | 735289080 | 5440 | 5440 | 5440 | 5440 | 1 |
| 486 | 20240923 | 103700 | 735283640 | 5430 | 5430 | 5430 | 5430 | 100 |
| 487 | 20240923 | 103600 | 734740640 | 5430 | 5440 | 5440 | 5430 | 1327 |
| 488 | 20240923 | 103500 | 727535020 | 5440 | 5430 | 5440 | 5430 | 241 |
| 489 | 20240923 | 103400 | 726224290 | 5430 | 5440 | 5440 | 5430 | 460 |
| 490 | 20240923 | 103300 | 723722990 | 5440 | 5430 | 5440 | 5430 | 30 |
| 491 | 20240923 | 103200 | 723559990 | 5430 | 5430 | 5430 | 5430 | 81 |
| 492 | 20240923 | 103100 | 723120160 | 5430 | 5430 | 5430 | 5430 | 0 |
| 493 | 20240923 | 103000 | 723120160 | 5430 | 5440 | 5440 | 5430 | 69 |
| 494 | 20240923 | 102900 | 722745300 | 5440 | 5430 | 5440 | 5430 | 2156 |
| 495 | 20240923 | 102800 | 711025660 | 5430 | 5430 | 5430 | 5430 | 858 |
| 496 | 20240923 | 102700 | 706366720 | 5440 | 5440 | 5440 | 5440 | 26 |
| 497 | 20240923 | 102600 | 706225280 | 5440 | 5440 | 5440 | 5440 | 8 |
| 498 | 20240923 | 102500 | 706181760 | 5430 | 5430 | 5430 | 5430 | 0 |
| 499 | 20240923 | 102400 | 706181760 | 5430 | 5430 | 5430 | 5430 | 25 |
| 500 | 20240923 | 102300 | 706046010 | 5430 | 5430 | 5430 | 5420 | 750 |
| 501 | 20240923 | 102200 | 701978010 | 5430 | 5430 | 5430 | 5420 | 504 |
| 502 | 20240923 | 102100 | 699246290 | 5420 | 5430 | 5430 | 5420 | 507 |
| 503 | 20240923 | 102000 | 696497230 | 5430 | 5430 | 5430 | 5420 | 731 |
| 504 | 20240923 | 101900 | 692528300 | 5430 | 5430 | 5430 | 5420 | 78 |
| 505 | 20240923 | 101800 | 692104890 | 5430 | 5430 | 5430 | 5430 | 190 |
| 506 | 20240923 | 101700 | 691073190 | 5430 | 5430 | 5430 | 5420 | 1170 |
| 507 | 20240923 | 101600 | 684728430 | 5430 | 5430 | 5430 | 5430 | 591 |
| 508 | 20240923 | 101500 | 681519300 | 5430 | 5420 | 5430 | 5420 | 119 |
| 509 | 20240923 | 101400 | 680873630 | 5420 | 5430 | 5440 | 5420 | 409 |
| 510 | 20240923 | 101300 | 678655520 | 5430 | 5430 | 5440 | 5430 | 55 |
| 511 | 20240923 | 101200 | 678356770 | 5430 | 5430 | 5440 | 5430 | 445 |
| 512 | 20240923 | 101100 | 675938920 | 5430 | 5430 | 5430 | 5420 | 1116 |
| 513 | 20240923 | 101000 | 669880010 | 5430 | 5410 | 5430 | 5410 | 1428 |
| 514 | 20240923 | 100900 | 662135830 | 5420 | 5430 | 5440 | 5400 | 9882 |
| 515 | 20240923 | 100800 | 608694840 | 5430 | 5430 | 5430 | 5420 | 300 |
| 516 | 20240923 | 100700 | 607066750 | 5430 | 5430 | 5440 | 5430 | 385 |
| 517 | 20240923 | 100600 | 604976190 | 5430 | 5430 | 5430 | 5420 | 3233 |
| 518 | 20240923 | 100500 | 587441120 | 5430 | 5440 | 5440 | 5420 | 3509 |
| 519 | 20240923 | 100400 | 568386700 | 5440 | 5460 | 5460 | 5440 | 720 |
| 520 | 20240923 | 100300 | 564466140 | 5460 | 5450 | 5460 | 5450 | 106 |
| 521 | 20240923 | 100200 | 563888430 | 5450 | 5440 | 5450 | 5440 | 832 |
| 522 | 20240923 | 100100 | 559360310 | 5440 | 5450 | 5450 | 5440 | 536 |
| 523 | 20240923 | 100000 | 556443880 | 5450 | 5450 | 5450 | 5450 | 753 |
| 524 | 20240923 | 095900 | 552340030 | 5440 | 5440 | 5440 | 5440 | 51 |
| 525 | 20240923 | 095800 | 552062590 | 5440 | 5430 | 5440 | 5430 | 1009 |
| 526 | 20240923 | 095700 | 546578730 | 5440 | 5430 | 5440 | 5420 | 2025 |
| 527 | 20240923 | 095600 | 535585250 | 5430 | 5430 | 5430 | 5430 | 501 |
| 528 | 20240923 | 095500 | 532864820 | 5440 | 5440 | 5440 | 5440 | 97 |
| 529 | 20240923 | 095400 | 532337140 | 5430 | 5440 | 5440 | 5430 | 2494 |
| 530 | 20240923 | 095300 | 518794420 | 5440 | 5460 | 5460 | 5440 | 6720 |
| 531 | 20240923 | 095200 | 482230980 | 5450 | 5450 | 5450 | 5450 | 2053 |
| 532 | 20240923 | 095100 | 471042130 | 5450 | 5450 | 5450 | 5440 | 1557 |
| 533 | 20240923 | 095000 | 462566480 | 5450 | 5450 | 5450 | 5450 | 165 |
| 534 | 20240923 | 094900 | 461667230 | 5440 | 5450 | 5450 | 5440 | 129 |
| 535 | 20240923 | 094800 | 460964330 | 5450 | 5450 | 5450 | 5450 | 103 |
| 536 | 20240923 | 094700 | 460402980 | 5450 | 5450 | 5450 | 5450 | 879 |
| 537 | 20240923 | 094600 | 455612430 | 5450 | 5450 | 5450 | 5450 | 468 |
| 538 | 20240923 | 094500 | 453061830 | 5450 | 5450 | 5450 | 5450 | 76 |
| 539 | 20240923 | 094400 | 452647630 | 5450 | 5450 | 5450 | 5450 | 155 |
| 540 | 20240923 | 094300 | 451802880 | 5450 | 5450 | 5450 | 5450 | 361 |
| 541 | 20240923 | 094200 | 449835430 | 5450 | 5450 | 5460 | 5450 | 1196 |
| 542 | 20240923 | 094100 | 443317130 | 5450 | 5450 | 5460 | 5450 | 479 |
| 543 | 20240923 | 094000 | 440706280 | 5450 | 5460 | 5460 | 5440 | 4240 |
| 544 | 20240923 | 093900 | 417631010 | 5460 | 5460 | 5460 | 5460 | 8 |
| 545 | 20240923 | 093800 | 417587330 | 5460 | 5460 | 5460 | 5450 | 304 |
| 546 | 20240923 | 093700 | 415930090 | 5460 | 5450 | 5460 | 5450 | 177 |
| 547 | 20240923 | 093600 | 414965160 | 5450 | 5450 | 5460 | 5450 | 1266 |
| 548 | 20240923 | 093500 | 408064080 | 5450 | 5450 | 5460 | 5450 | 453 |
| 549 | 20240923 | 093400 | 405595210 | 5460 | 5450 | 5460 | 5450 | 2012 |
| 550 | 20240923 | 093300 | 394629690 | 5460 | 5460 | 5460 | 5450 | 2068 |
| 551 | 20240923 | 093200 | 383358410 | 5460 | 5460 | 5460 | 5460 | 21 |
| 552 | 20240923 | 093100 | 383243750 | 5460 | 5460 | 5460 | 5440 | 1918 |
| 553 | 20240923 | 093000 | 372800470 | 5460 | 5460 | 5460 | 5450 | 260 |
| 554 | 20240923 | 092900 | 371382710 | 5460 | 5450 | 5460 | 5450 | 842 |
| 555 | 20240923 | 092800 | 366793770 | 5450 | 5450 | 5460 | 5440 | 1098 |
| 556 | 20240923 | 092700 | 360810290 | 5450 | 5450 | 5450 | 5450 | 634 |
| 557 | 20240923 | 092600 | 357354990 | 5450 | 5440 | 5460 | 5440 | 756 |
| 558 | 20240923 | 092500 | 353233940 | 5450 | 5440 | 5460 | 5440 | 518 |
| 559 | 20240923 | 092400 | 350410940 | 5440 | 5450 | 5450 | 5440 | 325 |
| 560 | 20240923 | 092300 | 348639790 | 5450 | 5450 | 5450 | 5440 | 342 |
| 561 | 20240923 | 092200 | 346776390 | 5450 | 5460 | 5460 | 5450 | 487 |
| 562 | 20240923 | 092100 | 344121860 | 5450 | 5430 | 5450 | 5430 | 2700 |
| 563 | 20240923 | 092000 | 329416180 | 5440 | 5450 | 5450 | 5430 | 5065 |
| 564 | 20240923 | 091900 | 301885690 | 5450 | 5470 | 5470 | 5450 | 2102 |
| 565 | 20240923 | 091800 | 290427540 | 5460 | 5470 | 5470 | 5450 | 5012 |
| 566 | 20240923 | 091700 | 263078350 | 5490 | 5490 | 5490 | 5490 | 3 |
| 567 | 20240923 | 091600 | 263061880 | 5470 | 5480 | 5480 | 5470 | 769 |
| 568 | 20240923 | 091500 | 258847900 | 5480 | 5490 | 5490 | 5470 | 779 |
| 569 | 20240923 | 091400 | 254577400 | 5490 | 5500 | 5510 | 5480 | 6381 |
| 570 | 20240923 | 091300 | 219488290 | 5500 | 5480 | 5500 | 5460 | 1052 |
| 571 | 20240923 | 091200 | 213737160 | 5470 | 5470 | 5480 | 5470 | 241 |
| 572 | 20240923 | 091100 | 212418870 | 5450 | 5450 | 5450 | 5440 | 917 |
| 573 | 20240923 | 091000 | 207423220 | 5440 | 5460 | 5470 | 5440 | 4027 |
| 574 | 20240923 | 090900 | 185475790 | 5470 | 5460 | 5480 | 5460 | 997 |
| 575 | 20240923 | 090800 | 180026030 | 5450 | 5430 | 5450 | 5430 | 2463 |
| 576 | 20240923 | 090700 | 166619610 | 5440 | 5440 | 5440 | 5430 | 792 |
| 577 | 20240923 | 090600 | 162311630 | 5440 | 5440 | 5450 | 5430 | 7461 |
| 578 | 20240923 | 090500 | 121685380 | 5440 | 5470 | 5470 | 5430 | 4624 |
| 579 | 20240923 | 090400 | 96457930 | 5470 | 5480 | 5480 | 5470 | 797 |
| 580 | 20240923 | 090300 | 92090870 | 5490 | 5490 | 5500 | 5480 | 418 |
| 581 | 20240923 | 090200 | 89795650 | 5490 | 5490 | 5500 | 5480 | 1355 |
| 582 | 20240923 | 090100 | 82351330 | 5490 | 5480 | 5500 | 5460 | 2643 |
| 583 | 20240923 | 090000 | 67887360 | 5480 | 5490 | 5530 | 5480 | 12343 |