30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 3 | 20240927 | 184500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 4 | 20240927 | 184400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 5 | 20240927 | 184300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 6 | 20240927 | 184200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 7 | 20240927 | 184100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 8 | 20240927 | 184000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 9 | 20240927 | 183900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 10 | 20240927 | 183800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 11 | 20240927 | 183700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 12 | 20240927 | 183600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 13 | 20240927 | 183500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 14 | 20240927 | 183400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 15 | 20240927 | 183300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 16 | 20240927 | 183200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 17 | 20240927 | 183100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 18 | 20240927 | 183000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 19 | 20240927 | 182900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 20 | 20240927 | 182800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 21 | 20240927 | 182700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 22 | 20240927 | 182600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 23 | 20240927 | 182500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 24 | 20240927 | 182400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 25 | 20240927 | 182300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 26 | 20240927 | 182200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 27 | 20240927 | 182100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 28 | 20240927 | 182000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 29 | 20240927 | 181900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 30 | 20240927 | 181800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 31 | 20240927 | 181700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 32 | 20240927 | 181600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 33 | 20240927 | 181500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 34 | 20240927 | 181400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 35 | 20240927 | 181300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 36 | 20240927 | 181200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 37 | 20240927 | 181100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 38 | 20240927 | 181000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 39 | 20240927 | 180900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 40 | 20240927 | 180800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 41 | 20240927 | 180700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 42 | 20240927 | 180600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 43 | 20240927 | 180500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 44 | 20240927 | 180400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 45 | 20240927 | 180300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 46 | 20240927 | 180200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 47 | 20240927 | 180100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 48 | 20240927 | 180000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 49 | 20240927 | 175900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 50 | 20240927 | 175800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 51 | 20240927 | 175700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 52 | 20240927 | 175600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 53 | 20240927 | 175500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 54 | 20240927 | 175400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 55 | 20240927 | 175300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 56 | 20240927 | 175200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 57 | 20240927 | 175100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 58 | 20240927 | 175000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 59 | 20240927 | 174900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 60 | 20240927 | 174800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 61 | 20240927 | 174700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 62 | 20240927 | 174600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 63 | 20240927 | 174500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 64 | 20240927 | 174400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 65 | 20240927 | 174300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 66 | 20240927 | 174200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 67 | 20240927 | 174100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 68 | 20240927 | 174000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 69 | 20240927 | 173900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 70 | 20240927 | 173800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 71 | 20240927 | 173700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 72 | 20240927 | 173600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 73 | 20240927 | 173500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 74 | 20240927 | 173400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 75 | 20240927 | 173300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 76 | 20240927 | 173200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 77 | 20240927 | 173100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 78 | 20240927 | 173000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 79 | 20240927 | 172900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 80 | 20240927 | 172800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 81 | 20240927 | 172700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 82 | 20240927 | 172600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 83 | 20240927 | 172500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 84 | 20240927 | 172400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 85 | 20240927 | 172300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 86 | 20240927 | 172200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 87 | 20240927 | 172100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 88 | 20240927 | 172000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 89 | 20240927 | 171900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 90 | 20240927 | 171800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 91 | 20240927 | 171700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 92 | 20240927 | 171600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 93 | 20240927 | 171500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 94 | 20240927 | 171400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 95 | 20240927 | 171300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 96 | 20240927 | 171200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 97 | 20240927 | 171100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 98 | 20240927 | 171000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 99 | 20240927 | 170900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 100 | 20240927 | 170800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 101 | 20240927 | 170700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 102 | 20240927 | 170600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 103 | 20240927 | 170500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 104 | 20240927 | 170400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 105 | 20240927 | 170300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 106 | 20240927 | 170200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 107 | 20240927 | 170100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 108 | 20240927 | 170000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 109 | 20240927 | 165900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 110 | 20240927 | 165800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 111 | 20240927 | 165700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 112 | 20240927 | 165600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 113 | 20240927 | 165500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 114 | 20240927 | 165400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 115 | 20240927 | 165300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 116 | 20240927 | 165200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 117 | 20240927 | 165100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 118 | 20240927 | 165000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 119 | 20240927 | 164900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 120 | 20240927 | 164800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 121 | 20240927 | 164700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 122 | 20240927 | 164600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 123 | 20240927 | 164500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 124 | 20240927 | 164400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 125 | 20240927 | 164300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 126 | 20240927 | 164200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 127 | 20240927 | 164100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 128 | 20240927 | 164000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 129 | 20240927 | 163900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 130 | 20240927 | 163800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 131 | 20240927 | 163700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 132 | 20240927 | 163600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 133 | 20240927 | 163500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 134 | 20240927 | 163400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 135 | 20240927 | 163300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 136 | 20240927 | 163200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 137 | 20240927 | 163100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 138 | 20240927 | 163000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 139 | 20240927 | 162900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 140 | 20240927 | 162800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 141 | 20240927 | 162700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 142 | 20240927 | 162600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 143 | 20240927 | 162500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 144 | 20240927 | 162400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 145 | 20240927 | 162300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 146 | 20240927 | 162200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 147 | 20240927 | 162100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 148 | 20240927 | 162000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 149 | 20240927 | 161900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 150 | 20240927 | 161800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 151 | 20240927 | 161700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 152 | 20240927 | 161600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 153 | 20240927 | 161500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 154 | 20240927 | 161400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 155 | 20240927 | 161300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 156 | 20240927 | 161200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 157 | 20240927 | 161100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 158 | 20240927 | 161000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 159 | 20240927 | 160900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 160 | 20240927 | 160800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 161 | 20240927 | 160700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 162 | 20240927 | 160600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 163 | 20240927 | 160500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 164 | 20240927 | 160400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 165 | 20240927 | 160300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 166 | 20240927 | 160200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 167 | 20240927 | 160100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 168 | 20240927 | 160000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 169 | 20240927 | 155900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 170 | 20240927 | 155800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 171 | 20240927 | 155700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 172 | 20240927 | 155600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 173 | 20240927 | 155500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 174 | 20240927 | 155400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 175 | 20240927 | 155300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 176 | 20240927 | 155200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 177 | 20240927 | 155100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 178 | 20240927 | 155000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 179 | 20240927 | 154900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 180 | 20240927 | 154800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 181 | 20240927 | 154700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 182 | 20240927 | 154600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 183 | 20240927 | 154500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 184 | 20240927 | 154400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 185 | 20240927 | 154300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 186 | 20240927 | 154200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 187 | 20240927 | 154100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 188 | 20240927 | 154000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 189 | 20240927 | 153900 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 190 | 20240927 | 153800 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 191 | 20240927 | 153700 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 192 | 20240927 | 153600 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 193 | 20240927 | 153500 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 194 | 20240927 | 153400 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 195 | 20240927 | 153300 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 196 | 20240927 | 153200 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 197 | 20240927 | 153100 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 0 |
| 198 | 20240927 | 153000 | 35459123555 | 4480 | 4480 | 4480 | 4480 | 55135 |
| 199 | 20240927 | 152900 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 200 | 20240927 | 152800 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 201 | 20240927 | 152700 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 202 | 20240927 | 152600 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 203 | 20240927 | 152500 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 204 | 20240927 | 152400 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 205 | 20240927 | 152300 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 206 | 20240927 | 152200 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 207 | 20240927 | 152100 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 208 | 20240927 | 152000 | 35212118755 | 4480 | 4480 | 4480 | 4480 | 0 |
| 209 | 20240927 | 151900 | 35212118755 | 4480 | 4480 | 4490 | 4470 | 23690 |
| 210 | 20240927 | 151800 | 35106022930 | 4480 | 4500 | 4505 | 4480 | 31402 |
| 211 | 20240927 | 151700 | 34965044125 | 4505 | 4510 | 4510 | 4500 | 5348 |
| 212 | 20240927 | 151600 | 34940961845 | 4515 | 4510 | 4515 | 4505 | 4739 |
| 213 | 20240927 | 151500 | 34919604705 | 4505 | 4490 | 4505 | 4490 | 12156 |
| 214 | 20240927 | 151400 | 34864931495 | 4495 | 4515 | 4515 | 4495 | 9713 |
| 215 | 20240927 | 151300 | 34821191160 | 4515 | 4495 | 4515 | 4495 | 9217 |
| 216 | 20240927 | 151200 | 34779717140 | 4495 | 4490 | 4495 | 4490 | 7554 |
| 217 | 20240927 | 151100 | 34745786980 | 4495 | 4490 | 4500 | 4490 | 5253 |
| 218 | 20240927 | 151000 | 34722173550 | 4495 | 4485 | 4500 | 4480 | 5833 |
| 219 | 20240927 | 150900 | 34695973500 | 4485 | 4475 | 4495 | 4475 | 9606 |
| 220 | 20240927 | 150800 | 34652900035 | 4485 | 4485 | 4490 | 4475 | 13872 |
| 221 | 20240927 | 150700 | 34590719890 | 4485 | 4495 | 4500 | 4480 | 30631 |
| 222 | 20240927 | 150600 | 34453316170 | 4495 | 4510 | 4510 | 4485 | 34055 |
| 223 | 20240927 | 150500 | 34300148925 | 4515 | 4510 | 4515 | 4500 | 29327 |
| 224 | 20240927 | 150400 | 34168011720 | 4510 | 4515 | 4515 | 4500 | 32824 |
| 225 | 20240927 | 150300 | 34020048635 | 4515 | 4535 | 4535 | 4515 | 20819 |
| 226 | 20240927 | 150200 | 33925960125 | 4530 | 4530 | 4540 | 4520 | 13636 |
| 227 | 20240927 | 150100 | 33864249765 | 4530 | 4550 | 4550 | 4525 | 13396 |
| 228 | 20240927 | 150000 | 33803477555 | 4550 | 4550 | 4570 | 4535 | 22033 |
| 229 | 20240927 | 145900 | 33703231345 | 4550 | 4540 | 4555 | 4540 | 12352 |
| 230 | 20240927 | 145800 | 33647050045 | 4550 | 4535 | 4550 | 4510 | 47092 |
| 231 | 20240927 | 145700 | 33433722430 | 4535 | 4550 | 4555 | 4535 | 23174 |
| 232 | 20240927 | 145600 | 33328466625 | 4545 | 4550 | 4555 | 4535 | 14972 |
| 233 | 20240927 | 145500 | 33260445380 | 4555 | 4570 | 4580 | 4550 | 7235 |
| 234 | 20240927 | 145400 | 33227439810 | 4570 | 4545 | 4590 | 4540 | 23747 |
| 235 | 20240927 | 145300 | 33118862175 | 4545 | 4540 | 4565 | 4535 | 9618 |
| 236 | 20240927 | 145200 | 33075155660 | 4540 | 4560 | 4560 | 4530 | 32330 |
| 237 | 20240927 | 145100 | 32928151820 | 4560 | 4575 | 4580 | 4560 | 16064 |
| 238 | 20240927 | 145000 | 32854730070 | 4570 | 4575 | 4575 | 4555 | 10242 |
| 239 | 20240927 | 144900 | 32807989245 | 4575 | 4570 | 4585 | 4555 | 25461 |
| 240 | 20240927 | 144800 | 32691620275 | 4580 | 4560 | 4595 | 4535 | 25644 |
| 241 | 20240927 | 144700 | 32574645725 | 4560 | 4560 | 4565 | 4550 | 38875 |
| 242 | 20240927 | 144600 | 32397378195 | 4560 | 4495 | 4565 | 4490 | 52017 |
| 243 | 20240927 | 144500 | 32162360625 | 4495 | 4530 | 4535 | 4495 | 69398 |
| 244 | 20240927 | 144400 | 31849259540 | 4530 | 4535 | 4545 | 4530 | 12020 |
| 245 | 20240927 | 144300 | 31794719205 | 4535 | 4575 | 4575 | 4530 | 23819 |
| 246 | 20240927 | 144200 | 31686341550 | 4575 | 4530 | 4590 | 4530 | 57703 |
| 247 | 20240927 | 144100 | 31423026310 | 4525 | 4520 | 4540 | 4520 | 12769 |
| 248 | 20240927 | 144000 | 31365206710 | 4540 | 4545 | 4550 | 4505 | 50649 |
| 249 | 20240927 | 143900 | 31136109365 | 4545 | 4555 | 4555 | 4535 | 35287 |
| 250 | 20240927 | 143800 | 30975680440 | 4555 | 4525 | 4560 | 4520 | 17961 |
| 251 | 20240927 | 143700 | 30894089215 | 4525 | 4530 | 4545 | 4520 | 41314 |
| 252 | 20240927 | 143600 | 30706878130 | 4530 | 4585 | 4585 | 4520 | 80048 |
| 253 | 20240927 | 143500 | 30342760430 | 4585 | 4590 | 4600 | 4575 | 16732 |
| 254 | 20240927 | 143400 | 30266082965 | 4590 | 4600 | 4605 | 4575 | 34928 |
| 255 | 20240927 | 143300 | 30105891665 | 4595 | 4595 | 4615 | 4555 | 116225 |
| 256 | 20240927 | 143200 | 29572706415 | 4595 | 4650 | 4650 | 4595 | 59709 |
| 257 | 20240927 | 143100 | 29297043880 | 4655 | 4625 | 4655 | 4605 | 103411 |
| 258 | 20240927 | 143000 | 28817276465 | 4625 | 4620 | 4630 | 4600 | 58766 |
| 259 | 20240927 | 142900 | 28546033670 | 4625 | 4635 | 4640 | 4610 | 78026 |
| 260 | 20240927 | 142800 | 28185346655 | 4630 | 4650 | 4655 | 4615 | 68474 |
| 261 | 20240927 | 142700 | 27868139020 | 4645 | 4675 | 4690 | 4630 | 160984 |
| 262 | 20240927 | 142600 | 27118135260 | 4675 | 4600 | 4690 | 4590 | 290381 |
| 263 | 20240927 | 142500 | 25771214665 | 4590 | 4590 | 4605 | 4580 | 88532 |
| 264 | 20240927 | 142400 | 25364125785 | 4590 | 4590 | 4600 | 4585 | 70091 |
| 265 | 20240927 | 142300 | 25042290880 | 4595 | 4550 | 4600 | 4540 | 62118 |
| 266 | 20240927 | 142200 | 24758108225 | 4550 | 4560 | 4565 | 4520 | 57596 |
| 267 | 20240927 | 142100 | 24496753240 | 4560 | 4555 | 4565 | 4550 | 15871 |
| 268 | 20240927 | 142000 | 24424427270 | 4555 | 4565 | 4585 | 4550 | 55218 |
| 269 | 20240927 | 141900 | 24172016770 | 4565 | 4570 | 4580 | 4545 | 37389 |
| 270 | 20240927 | 141800 | 24001578645 | 4570 | 4605 | 4605 | 4560 | 51556 |
| 271 | 20240927 | 141700 | 23765271125 | 4600 | 4600 | 4615 | 4590 | 105049 |
| 272 | 20240927 | 141600 | 23281710370 | 4605 | 4605 | 4605 | 4585 | 121396 |
| 273 | 20240927 | 141500 | 22723728235 | 4605 | 4520 | 4620 | 4520 | 311127 |
| 274 | 20240927 | 141400 | 21296489195 | 4520 | 4485 | 4530 | 4475 | 19425 |
| 275 | 20240927 | 141300 | 21208940725 | 4485 | 4500 | 4500 | 4485 | 2819 |
| 276 | 20240927 | 141200 | 21196280015 | 4500 | 4485 | 4505 | 4485 | 4685 |
| 277 | 20240927 | 141100 | 21175216745 | 4485 | 4500 | 4500 | 4470 | 16923 |
| 278 | 20240927 | 141000 | 21099339925 | 4500 | 4495 | 4500 | 4490 | 7081 |
| 279 | 20240927 | 140900 | 21067505675 | 4490 | 4495 | 4505 | 4490 | 9025 |
| 280 | 20240927 | 140800 | 21026941080 | 4495 | 4500 | 4505 | 4490 | 10590 |
| 281 | 20240927 | 140700 | 20979310050 | 4495 | 4490 | 4505 | 4485 | 9015 |
| 282 | 20240927 | 140600 | 20938788005 | 4500 | 4495 | 4505 | 4490 | 5282 |
| 283 | 20240927 | 140500 | 20915020060 | 4495 | 4480 | 4495 | 4480 | 2313 |
| 284 | 20240927 | 140400 | 20904624440 | 4485 | 4490 | 4495 | 4475 | 16062 |
| 285 | 20240927 | 140300 | 20832577010 | 4495 | 4500 | 4555 | 4490 | 39721 |
| 286 | 20240927 | 140200 | 20652909090 | 4500 | 4520 | 4520 | 4495 | 2812 |
| 287 | 20240927 | 140100 | 20640229310 | 4525 | 4475 | 4525 | 4475 | 32256 |
| 288 | 20240927 | 140000 | 20494876505 | 4480 | 4480 | 4485 | 4475 | 5109 |
| 289 | 20240927 | 135900 | 20472002500 | 4480 | 4485 | 4485 | 4480 | 5341 |
| 290 | 20240927 | 135800 | 20448061600 | 4490 | 4475 | 4490 | 4475 | 5898 |
| 291 | 20240927 | 135700 | 20421587255 | 4485 | 4470 | 4490 | 4465 | 8717 |
| 292 | 20240927 | 135600 | 20382601290 | 4475 | 4465 | 4480 | 4465 | 6591 |
| 293 | 20240927 | 135500 | 20353132355 | 4465 | 4475 | 4495 | 4460 | 31270 |
| 294 | 20240927 | 135400 | 20213499030 | 4480 | 4490 | 4520 | 4480 | 26853 |
| 295 | 20240927 | 135300 | 20092842950 | 4485 | 4515 | 4520 | 4475 | 22145 |
| 296 | 20240927 | 135200 | 19993343400 | 4515 | 4515 | 4520 | 4510 | 15400 |
| 297 | 20240927 | 135100 | 19923818345 | 4515 | 4515 | 4530 | 4505 | 14929 |
| 298 | 20240927 | 135000 | 19856353210 | 4520 | 4515 | 4525 | 4510 | 10459 |
| 299 | 20240927 | 134900 | 19809105760 | 4510 | 4535 | 4540 | 4500 | 16131 |
| 300 | 20240927 | 134800 | 19736296675 | 4535 | 4510 | 4550 | 4495 | 33166 |
| 301 | 20240927 | 134700 | 19586144295 | 4515 | 4515 | 4530 | 4505 | 15411 |
| 302 | 20240927 | 134600 | 19516507430 | 4520 | 4525 | 4525 | 4490 | 23333 |
| 303 | 20240927 | 134500 | 19411366470 | 4520 | 4520 | 4570 | 4510 | 44634 |
| 304 | 20240927 | 134400 | 19208680310 | 4520 | 4530 | 4540 | 4510 | 27983 |
| 305 | 20240927 | 134300 | 19082011225 | 4530 | 4525 | 4550 | 4525 | 16035 |
| 306 | 20240927 | 134200 | 19009251345 | 4535 | 4530 | 4540 | 4510 | 25985 |
| 307 | 20240927 | 134100 | 18891634875 | 4545 | 4540 | 4550 | 4510 | 22021 |
| 308 | 20240927 | 134000 | 18791843805 | 4550 | 4535 | 4565 | 4510 | 60611 |
| 309 | 20240927 | 133900 | 18516615580 | 4530 | 4520 | 4560 | 4510 | 127916 |
| 310 | 20240927 | 133800 | 17935590330 | 4530 | 4480 | 4545 | 4480 | 72483 |
| 311 | 20240927 | 133700 | 17608199475 | 4485 | 4490 | 4510 | 4480 | 51040 |
| 312 | 20240927 | 133600 | 17378745150 | 4490 | 4440 | 4500 | 4435 | 37866 |
| 313 | 20240927 | 133500 | 17209163175 | 4440 | 4430 | 4440 | 4430 | 2891 |
| 314 | 20240927 | 133400 | 17196342935 | 4435 | 4415 | 4435 | 4410 | 1907 |
| 315 | 20240927 | 133300 | 17187915360 | 4415 | 4410 | 4415 | 4410 | 910 |
| 316 | 20240927 | 133200 | 17183902160 | 4410 | 4420 | 4420 | 4410 | 5521 |
| 317 | 20240927 | 133100 | 17159530095 | 4420 | 4425 | 4425 | 4420 | 3927 |
| 318 | 20240927 | 133000 | 17142154300 | 4430 | 4430 | 4435 | 4430 | 401 |
| 319 | 20240927 | 132900 | 17140377825 | 4430 | 4425 | 4430 | 4425 | 156 |
| 320 | 20240927 | 132800 | 17139686900 | 4425 | 4440 | 4440 | 4425 | 773 |
| 321 | 20240927 | 132700 | 17136259895 | 4435 | 4440 | 4440 | 4425 | 611 |
| 322 | 20240927 | 132600 | 17133552865 | 4440 | 4445 | 4450 | 4425 | 99 |
| 323 | 20240927 | 132500 | 17133113860 | 4445 | 4450 | 4450 | 4425 | 7371 |
| 324 | 20240927 | 132400 | 17100328795 | 4445 | 4420 | 4450 | 4420 | 14876 |
| 325 | 20240927 | 132300 | 17034244325 | 4420 | 4410 | 4420 | 4405 | 1704 |
| 326 | 20240927 | 132200 | 17026729965 | 4415 | 4405 | 4415 | 4405 | 820 |
| 327 | 20240927 | 132100 | 17023116810 | 4415 | 4420 | 4420 | 4405 | 1147 |
| 328 | 20240927 | 132000 | 17018056810 | 4425 | 4430 | 4430 | 4410 | 1074 |
| 329 | 20240927 | 131900 | 17013315340 | 4425 | 4430 | 4430 | 4410 | 2340 |
| 330 | 20240927 | 131800 | 17002985720 | 4430 | 4430 | 4435 | 4420 | 1520 |
| 331 | 20240927 | 131700 | 16996253955 | 4430 | 4425 | 4430 | 4425 | 1053 |
| 332 | 20240927 | 131600 | 16991594425 | 4425 | 4435 | 4435 | 4425 | 2936 |
| 333 | 20240927 | 131500 | 16978579610 | 4435 | 4435 | 4435 | 4430 | 1972 |
| 334 | 20240927 | 131400 | 16969833795 | 4435 | 4430 | 4440 | 4430 | 3798 |
| 335 | 20240927 | 131300 | 16952983000 | 4430 | 4435 | 4435 | 4430 | 1671 |
| 336 | 20240927 | 131200 | 16945579960 | 4430 | 4420 | 4430 | 4420 | 5021 |
| 337 | 20240927 | 131100 | 16923364600 | 4425 | 4420 | 4425 | 4420 | 1003 |
| 338 | 20240927 | 131000 | 16918926975 | 4425 | 4415 | 4425 | 4410 | 3037 |
| 339 | 20240927 | 130900 | 16905516700 | 4415 | 4405 | 4415 | 4405 | 141 |
| 340 | 20240927 | 130800 | 16904895200 | 4405 | 4410 | 4410 | 4405 | 16 |
| 341 | 20240927 | 130700 | 16904824670 | 4415 | 4415 | 4415 | 4405 | 1045 |
| 342 | 20240927 | 130600 | 16900219690 | 4415 | 4420 | 4425 | 4415 | 1724 |
| 343 | 20240927 | 130500 | 16892604930 | 4420 | 4415 | 4425 | 4415 | 2043 |
| 344 | 20240927 | 130400 | 16883564910 | 4425 | 4425 | 4425 | 4425 | 321 |
| 345 | 20240927 | 130300 | 16882144485 | 4435 | 4405 | 4435 | 4405 | 979 |
| 346 | 20240927 | 130200 | 16877824300 | 4400 | 4410 | 4410 | 4400 | 107 |
| 347 | 20240927 | 130100 | 16877352500 | 4400 | 4410 | 4410 | 4400 | 1383 |
| 348 | 20240927 | 130000 | 16871266065 | 4410 | 4395 | 4410 | 4395 | 5217 |
| 349 | 20240927 | 125900 | 16848311220 | 4400 | 4400 | 4400 | 4400 | 248 |
| 350 | 20240927 | 125800 | 16847220020 | 4400 | 4400 | 4400 | 4400 | 1557 |
| 351 | 20240927 | 125700 | 16840369220 | 4400 | 4395 | 4400 | 4395 | 4438 |
| 352 | 20240927 | 125600 | 16820842045 | 4395 | 4400 | 4400 | 4395 | 318 |
| 353 | 20240927 | 125500 | 16819444065 | 4395 | 4395 | 4400 | 4395 | 1909 |
| 354 | 20240927 | 125400 | 16811052940 | 4395 | 4395 | 4395 | 4390 | 3160 |
| 355 | 20240927 | 125300 | 16797176825 | 4400 | 4390 | 4400 | 4390 | 2690 |
| 356 | 20240927 | 125200 | 16785367580 | 4390 | 4400 | 4405 | 4390 | 32058 |
| 357 | 20240927 | 125100 | 16644374115 | 4400 | 4415 | 4415 | 4400 | 15916 |
| 358 | 20240927 | 125000 | 16574261745 | 4415 | 4420 | 4420 | 4415 | 470 |
| 359 | 20240927 | 124900 | 16572184495 | 4420 | 4415 | 4420 | 4415 | 1431 |
| 360 | 20240927 | 124800 | 16565866525 | 4415 | 4420 | 4420 | 4415 | 4308 |
| 361 | 20240927 | 124700 | 16546846700 | 4420 | 4415 | 4420 | 4415 | 683 |
| 362 | 20240927 | 124600 | 16543829865 | 4415 | 4415 | 4425 | 4415 | 522 |
| 363 | 20240927 | 124500 | 16541523440 | 4420 | 4425 | 4425 | 4415 | 4458 |
| 364 | 20240927 | 124400 | 16521831275 | 4425 | 4420 | 4425 | 4420 | 958 |
| 365 | 20240927 | 124300 | 16517595405 | 4420 | 4420 | 4420 | 4415 | 3526 |
| 366 | 20240927 | 124200 | 16502015880 | 4420 | 4425 | 4425 | 4420 | 147 |
| 367 | 20240927 | 124100 | 16501366060 | 4420 | 4420 | 4420 | 4420 | 1283 |
| 368 | 20240927 | 124000 | 16495695200 | 4420 | 4420 | 4420 | 4420 | 279 |
| 369 | 20240927 | 123900 | 16494462020 | 4420 | 4425 | 4435 | 4420 | 2890 |
| 370 | 20240927 | 123800 | 16481677045 | 4430 | 4430 | 4435 | 4425 | 1154 |
| 371 | 20240927 | 123700 | 16476566525 | 4430 | 4430 | 4440 | 4430 | 3887 |
| 372 | 20240927 | 123600 | 16459331480 | 4430 | 4435 | 4440 | 4430 | 303 |
| 373 | 20240927 | 123500 | 16457987635 | 4435 | 4430 | 4435 | 4425 | 850 |
| 374 | 20240927 | 123400 | 16454221430 | 4430 | 4425 | 4430 | 4425 | 339 |
| 375 | 20240927 | 123300 | 16452721230 | 4425 | 4425 | 4425 | 4420 | 455 |
| 376 | 20240927 | 123200 | 16450709355 | 4420 | 4425 | 4430 | 4420 | 155 |
| 377 | 20240927 | 123100 | 16450024220 | 4420 | 4420 | 4420 | 4415 | 1045 |
| 378 | 20240927 | 123000 | 16445408450 | 4420 | 4420 | 4420 | 4420 | 342 |
| 379 | 20240927 | 122900 | 16443896810 | 4420 | 4420 | 4425 | 4420 | 471 |
| 380 | 20240927 | 122800 | 16441813860 | 4415 | 4425 | 4425 | 4415 | 655 |
| 381 | 20240927 | 122700 | 16438916770 | 4425 | 4425 | 4430 | 4425 | 320 |
| 382 | 20240927 | 122600 | 16437500640 | 4425 | 4420 | 4425 | 4420 | 1609 |
| 383 | 20240927 | 122500 | 16430385095 | 4420 | 4405 | 4420 | 4405 | 3248 |
| 384 | 20240927 | 122400 | 16416058255 | 4410 | 4415 | 4420 | 4410 | 2503 |
| 385 | 20240927 | 122300 | 16405015580 | 4420 | 4420 | 4420 | 4420 | 769 |
| 386 | 20240927 | 122200 | 16401616600 | 4415 | 4420 | 4420 | 4415 | 1770 |
| 387 | 20240927 | 122100 | 16393800920 | 4415 | 4415 | 4415 | 4415 | 727 |
| 388 | 20240927 | 122000 | 16390591215 | 4415 | 4405 | 4415 | 4405 | 2443 |
| 389 | 20240927 | 121900 | 16379827290 | 4405 | 4410 | 4410 | 4405 | 2579 |
| 390 | 20240927 | 121800 | 16368462185 | 4410 | 4405 | 4415 | 4405 | 725 |
| 391 | 20240927 | 121700 | 16365264260 | 4415 | 4405 | 4415 | 4405 | 2017 |
| 392 | 20240927 | 121600 | 16356374185 | 4415 | 4405 | 4415 | 4405 | 3601 |
| 393 | 20240927 | 121500 | 16340499425 | 4410 | 4410 | 4415 | 4410 | 5222 |
| 394 | 20240927 | 121400 | 16317470320 | 4420 | 4410 | 4420 | 4405 | 3248 |
| 395 | 20240927 | 121300 | 16303156820 | 4410 | 4410 | 4410 | 4405 | 4393 |
| 396 | 20240927 | 121200 | 16283801540 | 4410 | 4420 | 4420 | 4410 | 1517 |
| 397 | 20240927 | 121100 | 16277108395 | 4420 | 4425 | 4425 | 4420 | 2647 |
| 398 | 20240927 | 121000 | 16265406505 | 4420 | 4425 | 4425 | 4405 | 15060 |
| 399 | 20240927 | 120900 | 16198968415 | 4425 | 4415 | 4430 | 4415 | 3551 |
| 400 | 20240927 | 120800 | 16183273615 | 4415 | 4420 | 4420 | 4410 | 10375 |
| 401 | 20240927 | 120700 | 16137470360 | 4420 | 4415 | 4430 | 4415 | 5161 |
| 402 | 20240927 | 120600 | 16114662325 | 4415 | 4430 | 4445 | 4415 | 14954 |
| 403 | 20240927 | 120500 | 16048543190 | 4435 | 4440 | 4445 | 4435 | 502 |
| 404 | 20240927 | 120400 | 16046315765 | 4440 | 4430 | 4440 | 4430 | 5914 |
| 405 | 20240927 | 120300 | 16020116685 | 4430 | 4435 | 4440 | 4425 | 10788 |
| 406 | 20240927 | 120200 | 15972334640 | 4435 | 4440 | 4440 | 4435 | 2169 |
| 407 | 20240927 | 120100 | 15962709050 | 4440 | 4440 | 4440 | 4435 | 3000 |
| 408 | 20240927 | 120000 | 15949399575 | 4440 | 4445 | 4445 | 4440 | 2317 |
| 409 | 20240927 | 115900 | 15939111890 | 4445 | 4440 | 4445 | 4435 | 3381 |
| 410 | 20240927 | 115800 | 15924101205 | 4440 | 4450 | 4450 | 4440 | 4363 |
| 411 | 20240927 | 115700 | 15904711650 | 4450 | 4445 | 4450 | 4440 | 1508 |
| 412 | 20240927 | 115600 | 15898007095 | 4450 | 4440 | 4450 | 4440 | 833 |
| 413 | 20240927 | 115500 | 15894303425 | 4445 | 4450 | 4450 | 4445 | 2911 |
| 414 | 20240927 | 115400 | 15881361785 | 4445 | 4455 | 4455 | 4445 | 2018 |
| 415 | 20240927 | 115300 | 15872390490 | 4450 | 4445 | 4450 | 4440 | 26102 |
| 416 | 20240927 | 115200 | 15756375485 | 4445 | 4445 | 4450 | 4445 | 3289 |
| 417 | 20240927 | 115100 | 15741751575 | 4445 | 4435 | 4445 | 4435 | 3253 |
| 418 | 20240927 | 115000 | 15727300935 | 4450 | 4440 | 4450 | 4430 | 15755 |
| 419 | 20240927 | 114900 | 15657412390 | 4440 | 4450 | 4450 | 4440 | 5528 |
| 420 | 20240927 | 114800 | 15632851440 | 4450 | 4455 | 4455 | 4450 | 9565 |
| 421 | 20240927 | 114700 | 15590262595 | 4460 | 4460 | 4460 | 4455 | 1187 |
| 422 | 20240927 | 114600 | 15584972655 | 4460 | 4465 | 4465 | 4450 | 3689 |
| 423 | 20240927 | 114500 | 15568529615 | 4460 | 4455 | 4465 | 4455 | 1375 |
| 424 | 20240927 | 114400 | 15562397510 | 4455 | 4455 | 4460 | 4450 | 3642 |
| 425 | 20240927 | 114300 | 15546178020 | 4455 | 4465 | 4465 | 4455 | 2962 |
| 426 | 20240927 | 114200 | 15532959520 | 4465 | 4450 | 4465 | 4450 | 6686 |
| 427 | 20240927 | 114100 | 15503177820 | 4455 | 4450 | 4455 | 4450 | 2655 |
| 428 | 20240927 | 114000 | 15491359020 | 4450 | 4470 | 4470 | 4450 | 15917 |
| 429 | 20240927 | 113900 | 15420442175 | 4470 | 4470 | 4470 | 4455 | 13813 |
| 430 | 20240927 | 113800 | 15358772410 | 4470 | 4475 | 4475 | 4465 | 4624 |
| 431 | 20240927 | 113700 | 15338092115 | 4475 | 4485 | 4485 | 4475 | 426 |
| 432 | 20240927 | 113600 | 15336184305 | 4485 | 4475 | 4485 | 4475 | 1350 |
| 433 | 20240927 | 113500 | 15330131935 | 4475 | 4480 | 4480 | 4470 | 3194 |
| 434 | 20240927 | 113400 | 15315847430 | 4475 | 4490 | 4490 | 4475 | 10279 |
| 435 | 20240927 | 113300 | 15269772230 | 4485 | 4475 | 4490 | 4475 | 3388 |
| 436 | 20240927 | 113200 | 15254584495 | 4475 | 4480 | 4480 | 4475 | 2712 |
| 437 | 20240927 | 113100 | 15242438320 | 4475 | 4480 | 4480 | 4470 | 2976 |
| 438 | 20240927 | 113000 | 15229113405 | 4480 | 4480 | 4480 | 4470 | 5039 |
| 439 | 20240927 | 112900 | 15206561065 | 4480 | 4460 | 4480 | 4460 | 4122 |
| 440 | 20240927 | 112800 | 15188116025 | 4460 | 4470 | 4470 | 4455 | 8086 |
| 441 | 20240927 | 112700 | 15152035560 | 4470 | 4460 | 4470 | 4460 | 2680 |
| 442 | 20240927 | 112600 | 15140077775 | 4460 | 4470 | 4475 | 4460 | 16652 |
| 443 | 20240927 | 112500 | 15065750580 | 4465 | 4475 | 4480 | 4460 | 18102 |
| 444 | 20240927 | 112400 | 14984903010 | 4475 | 4480 | 4480 | 4470 | 7694 |
| 445 | 20240927 | 112300 | 14950470800 | 4480 | 4495 | 4495 | 4480 | 9362 |
| 446 | 20240927 | 112200 | 14908468590 | 4495 | 4510 | 4510 | 4480 | 12520 |
| 447 | 20240927 | 112100 | 14852204310 | 4510 | 4485 | 4510 | 4485 | 15600 |
| 448 | 20240927 | 112000 | 14782007315 | 4485 | 4485 | 4490 | 4480 | 20453 |
| 449 | 20240927 | 111900 | 14690294765 | 4485 | 4500 | 4505 | 4485 | 39547 |
| 450 | 20240927 | 111800 | 14512625120 | 4500 | 4510 | 4510 | 4500 | 36611 |
| 451 | 20240927 | 111700 | 14347710070 | 4505 | 4520 | 4525 | 4505 | 44884 |
| 452 | 20240927 | 111600 | 14145059505 | 4520 | 4535 | 4535 | 4520 | 18678 |
| 453 | 20240927 | 111500 | 14060504940 | 4535 | 4530 | 4540 | 4525 | 13908 |
| 454 | 20240927 | 111400 | 13997462430 | 4525 | 4530 | 4545 | 4525 | 16397 |
| 455 | 20240927 | 111300 | 13923195620 | 4530 | 4555 | 4555 | 4525 | 27085 |
| 456 | 20240927 | 111200 | 13800368505 | 4550 | 4550 | 4580 | 4550 | 42237 |
| 457 | 20240927 | 111100 | 13607553345 | 4550 | 4530 | 4550 | 4510 | 46815 |
| 458 | 20240927 | 111000 | 13395510730 | 4530 | 4550 | 4550 | 4530 | 47898 |
| 459 | 20240927 | 110900 | 13177998375 | 4555 | 4575 | 4580 | 4540 | 66291 |
| 460 | 20240927 | 110800 | 12875858695 | 4580 | 4610 | 4615 | 4560 | 131460 |
| 461 | 20240927 | 110700 | 12272676240 | 4615 | 4540 | 4620 | 4540 | 146100 |
| 462 | 20240927 | 110600 | 11601730645 | 4535 | 4555 | 4560 | 4520 | 54735 |
| 463 | 20240927 | 110500 | 11353217040 | 4560 | 4530 | 4565 | 4530 | 24790 |
| 464 | 20240927 | 110400 | 11240421370 | 4530 | 4565 | 4565 | 4520 | 65863 |
| 465 | 20240927 | 110300 | 10941108930 | 4565 | 4580 | 4585 | 4545 | 58654 |
| 466 | 20240927 | 110200 | 10673648230 | 4580 | 4610 | 4610 | 4565 | 97231 |
| 467 | 20240927 | 110100 | 10227822445 | 4610 | 4550 | 4620 | 4550 | 111180 |
| 468 | 20240927 | 110000 | 9717130615 | 4550 | 4580 | 4580 | 4540 | 74824 |
| 469 | 20240927 | 105900 | 9376203890 | 4565 | 4620 | 4625 | 4560 | 148059 |
| 470 | 20240927 | 105800 | 8697567355 | 4610 | 4585 | 4630 | 4570 | 192275 |
| 471 | 20240927 | 105700 | 7814384165 | 4585 | 4545 | 4600 | 4540 | 223243 |
| 472 | 20240927 | 105600 | 6792165075 | 4545 | 4480 | 4570 | 4480 | 131117 |
| 473 | 20240927 | 105500 | 6197009010 | 4480 | 4505 | 4520 | 4480 | 58634 |
| 474 | 20240927 | 105400 | 5933223545 | 4505 | 4425 | 4505 | 4425 | 61886 |
| 475 | 20240927 | 105300 | 5656224950 | 4425 | 4430 | 4440 | 4425 | 7452 |
| 476 | 20240927 | 105200 | 5623214515 | 4430 | 4450 | 4450 | 4415 | 28019 |
| 477 | 20240927 | 105100 | 5499133510 | 4455 | 4445 | 4465 | 4440 | 7335 |
| 478 | 20240927 | 105000 | 5466479645 | 4445 | 4470 | 4475 | 4445 | 22753 |
| 479 | 20240927 | 104900 | 5365137290 | 4470 | 4495 | 4505 | 4460 | 32718 |
| 480 | 20240927 | 104800 | 5218303825 | 4490 | 4465 | 4500 | 4435 | 44752 |
| 481 | 20240927 | 104700 | 5018495220 | 4465 | 4465 | 4485 | 4460 | 39833 |
| 482 | 20240927 | 104600 | 4840454920 | 4470 | 4485 | 4490 | 4455 | 24207 |
| 483 | 20240927 | 104500 | 4732142410 | 4485 | 4495 | 4515 | 4470 | 68211 |
| 484 | 20240927 | 104400 | 4425618980 | 4490 | 4475 | 4510 | 4470 | 100399 |
| 485 | 20240927 | 104300 | 3974052110 | 4475 | 4500 | 4500 | 4475 | 72900 |
| 486 | 20240927 | 104200 | 3646654560 | 4500 | 4435 | 4500 | 4425 | 105839 |
| 487 | 20240927 | 104100 | 3172939590 | 4440 | 4435 | 4445 | 4430 | 14464 |
| 488 | 20240927 | 104000 | 3108742975 | 4440 | 4445 | 4460 | 4435 | 20295 |
| 489 | 20240927 | 103900 | 3018446785 | 4445 | 4445 | 4475 | 4440 | 53165 |
| 490 | 20240927 | 103800 | 2781360730 | 4440 | 4415 | 4450 | 4415 | 24095 |
| 491 | 20240927 | 103700 | 2674397755 | 4420 | 4440 | 4440 | 4420 | 23254 |
| 492 | 20240927 | 103600 | 2571391235 | 4440 | 4445 | 4445 | 4420 | 31182 |
| 493 | 20240927 | 103500 | 2433069955 | 4445 | 4435 | 4450 | 4420 | 30845 |
| 494 | 20240927 | 103400 | 2296220370 | 4430 | 4385 | 4440 | 4385 | 33787 |
| 495 | 20240927 | 103300 | 2147091510 | 4380 | 4375 | 4380 | 4375 | 157 |
| 496 | 20240927 | 103200 | 2146404065 | 4380 | 4380 | 4380 | 4375 | 608 |
| 497 | 20240927 | 103100 | 2143741055 | 4380 | 4370 | 4380 | 4370 | 316 |
| 498 | 20240927 | 103000 | 2142359080 | 4375 | 4375 | 4375 | 4370 | 415 |
| 499 | 20240927 | 102900 | 2140544780 | 4375 | 4370 | 4375 | 4370 | 2562 |
| 500 | 20240927 | 102800 | 2129340560 | 4370 | 4375 | 4375 | 4370 | 2970 |
| 501 | 20240927 | 102700 | 2116356125 | 4375 | 4375 | 4375 | 4370 | 867 |
| 502 | 20240927 | 102600 | 2112563565 | 4375 | 4375 | 4375 | 4375 | 293 |
| 503 | 20240927 | 102500 | 2111281690 | 4375 | 4375 | 4375 | 4375 | 1606 |
| 504 | 20240927 | 102400 | 2104255440 | 4375 | 4380 | 4380 | 4375 | 145 |
| 505 | 20240927 | 102300 | 2103620445 | 4380 | 4380 | 4380 | 4380 | 2262 |
| 506 | 20240927 | 102200 | 2093712885 | 4380 | 4380 | 4380 | 4380 | 104 |
| 507 | 20240927 | 102100 | 2093257365 | 4385 | 4385 | 4385 | 4385 | 696 |
| 508 | 20240927 | 102000 | 2090205405 | 4390 | 4390 | 4390 | 4390 | 278 |
| 509 | 20240927 | 101900 | 2088984985 | 4385 | 4395 | 4395 | 4385 | 851 |
| 510 | 20240927 | 101800 | 2085249550 | 4395 | 4390 | 4395 | 4390 | 301 |
| 511 | 20240927 | 101700 | 2083928155 | 4390 | 4390 | 4390 | 4390 | 52 |
| 512 | 20240927 | 101600 | 2083699875 | 4390 | 4395 | 4395 | 4390 | 453 |
| 513 | 20240927 | 101500 | 2081710205 | 4395 | 4400 | 4400 | 4395 | 694 |
| 514 | 20240927 | 101400 | 2078659925 | 4400 | 4400 | 4400 | 4400 | 1953 |
| 515 | 20240927 | 101300 | 2070066725 | 4400 | 4375 | 4400 | 4375 | 4678 |
| 516 | 20240927 | 101200 | 2049543305 | 4375 | 4380 | 4380 | 4375 | 2785 |
| 517 | 20240927 | 101100 | 2037349635 | 4385 | 4385 | 4385 | 4385 | 1290 |
| 518 | 20240927 | 101000 | 2031692985 | 4390 | 4390 | 4395 | 4390 | 1921 |
| 519 | 20240927 | 100900 | 2023259295 | 4390 | 4395 | 4395 | 4390 | 1210 |
| 520 | 20240927 | 100800 | 2017942845 | 4395 | 4395 | 4395 | 4395 | 80 |
| 521 | 20240927 | 100700 | 2017591245 | 4395 | 4395 | 4395 | 4395 | 279 |
| 522 | 20240927 | 100600 | 2016365040 | 4400 | 4395 | 4400 | 4385 | 1224 |
| 523 | 20240927 | 100500 | 2010990850 | 4400 | 4395 | 4400 | 4395 | 1001 |
| 524 | 20240927 | 100400 | 2006591450 | 4400 | 4400 | 4400 | 4400 | 31 |
| 525 | 20240927 | 100300 | 2006455050 | 4400 | 4395 | 4405 | 4395 | 408 |
| 526 | 20240927 | 100200 | 2004660025 | 4395 | 4400 | 4400 | 4395 | 3166 |
| 527 | 20240927 | 100100 | 1990739650 | 4400 | 4400 | 4400 | 4400 | 2773 |
| 528 | 20240927 | 100000 | 1978538450 | 4405 | 4400 | 4405 | 4395 | 1516 |
| 529 | 20240927 | 095900 | 1971865120 | 4395 | 4395 | 4400 | 4395 | 3199 |
| 530 | 20240927 | 095800 | 1957796885 | 4400 | 4400 | 4400 | 4400 | 555 |
| 531 | 20240927 | 095700 | 1955354885 | 4405 | 4405 | 4405 | 4400 | 340 |
| 532 | 20240927 | 095600 | 1953857235 | 4405 | 4395 | 4405 | 4395 | 6958 |
| 533 | 20240927 | 095500 | 1923228830 | 4395 | 4390 | 4395 | 4385 | 6682 |
| 534 | 20240927 | 095400 | 1893910600 | 4395 | 4395 | 4395 | 4395 | 2330 |
| 535 | 20240927 | 095300 | 1883670250 | 4395 | 4400 | 4400 | 4395 | 291 |
| 536 | 20240927 | 095200 | 1882390100 | 4400 | 4400 | 4400 | 4390 | 1070 |
| 537 | 20240927 | 095100 | 1877684400 | 4400 | 4390 | 4400 | 4390 | 1602 |
| 538 | 20240927 | 095000 | 1870644905 | 4390 | 4390 | 4390 | 4385 | 21 |
| 539 | 20240927 | 094900 | 1870552730 | 4390 | 4385 | 4390 | 4385 | 1338 |
| 540 | 20240927 | 094800 | 1864680605 | 4385 | 4385 | 4385 | 4385 | 8 |
| 541 | 20240927 | 094700 | 1864645525 | 4385 | 4385 | 4385 | 4385 | 72 |
| 542 | 20240927 | 094600 | 1864329805 | 4385 | 4385 | 4385 | 4380 | 347 |
| 543 | 20240927 | 094500 | 1862808285 | 4380 | 4385 | 4390 | 4380 | 1126 |
| 544 | 20240927 | 094400 | 1857870660 | 4385 | 4380 | 4385 | 4380 | 519 |
| 545 | 20240927 | 094300 | 1855597345 | 4380 | 4400 | 4400 | 4380 | 1900 |
| 546 | 20240927 | 094200 | 1847258590 | 4400 | 4385 | 4400 | 4385 | 1393 |
| 547 | 20240927 | 094100 | 1841138400 | 4385 | 4405 | 4405 | 4380 | 5161 |
| 548 | 20240927 | 094000 | 1818483670 | 4405 | 4405 | 4410 | 4400 | 5964 |
| 549 | 20240927 | 093900 | 1792224615 | 4410 | 4400 | 4415 | 4400 | 5170 |
| 550 | 20240927 | 093800 | 1769444000 | 4400 | 4375 | 4405 | 4375 | 8466 |
| 551 | 20240927 | 093700 | 1732261105 | 4375 | 4375 | 4375 | 4375 | 2 |
| 552 | 20240927 | 093600 | 1732252355 | 4365 | 4370 | 4375 | 4365 | 6982 |
| 553 | 20240927 | 093500 | 1701726945 | 4375 | 4375 | 4375 | 4370 | 1788 |
| 554 | 20240927 | 093400 | 1693909445 | 4375 | 4370 | 4375 | 4370 | 598 |
| 555 | 20240927 | 093300 | 1691293885 | 4365 | 4370 | 4370 | 4365 | 117 |
| 556 | 20240927 | 093200 | 1690782610 | 4370 | 4370 | 4375 | 4370 | 740 |
| 557 | 20240927 | 093100 | 1687547515 | 4365 | 4375 | 4375 | 4360 | 3571 |
| 558 | 20240927 | 093000 | 1671952005 | 4370 | 4375 | 4375 | 4370 | 612 |
| 559 | 20240927 | 092900 | 1669277295 | 4375 | 4370 | 4375 | 4370 | 2165 |
| 560 | 20240927 | 092800 | 1659808755 | 4375 | 4380 | 4380 | 4370 | 581 |
| 561 | 20240927 | 092700 | 1657267025 | 4370 | 4375 | 4380 | 4370 | 1506 |
| 562 | 20240927 | 092600 | 1650685615 | 4375 | 4365 | 4375 | 4365 | 26 |
| 563 | 20240927 | 092500 | 1650571985 | 4365 | 4375 | 4380 | 4365 | 5125 |
| 564 | 20240927 | 092400 | 1628193960 | 4370 | 4375 | 4375 | 4370 | 1521 |
| 565 | 20240927 | 092300 | 1621547140 | 4370 | 4370 | 4370 | 4370 | 1535 |
| 566 | 20240927 | 092200 | 1614839190 | 4370 | 4370 | 4380 | 4365 | 3573 |
| 567 | 20240927 | 092100 | 1599229685 | 4370 | 4370 | 4395 | 4365 | 1549 |
| 568 | 20240927 | 092000 | 1592467010 | 4365 | 4385 | 4385 | 4365 | 4505 |
| 569 | 20240927 | 091900 | 1572767010 | 4385 | 4390 | 4390 | 4385 | 1205 |
| 570 | 20240927 | 091800 | 1567479700 | 4395 | 4390 | 4395 | 4390 | 4331 |
| 571 | 20240927 | 091700 | 1548446490 | 4390 | 4370 | 4390 | 4360 | 2167 |
| 572 | 20240927 | 091600 | 1538961165 | 4360 | 4390 | 4395 | 4360 | 16675 |
| 573 | 20240927 | 091500 | 1465977855 | 4390 | 4410 | 4410 | 4390 | 11669 |
| 574 | 20240927 | 091400 | 1414605820 | 4410 | 4410 | 4420 | 4405 | 4517 |
| 575 | 20240927 | 091300 | 1394700255 | 4405 | 4440 | 4440 | 4405 | 7578 |
| 576 | 20240927 | 091200 | 1361224330 | 4440 | 4460 | 4465 | 4415 | 11339 |
| 577 | 20240927 | 091100 | 1310918750 | 4450 | 4390 | 4470 | 4390 | 41057 |
| 578 | 20240927 | 091000 | 1128825575 | 4385 | 4385 | 4385 | 4375 | 5504 |
| 579 | 20240927 | 090900 | 1104698910 | 4385 | 4400 | 4400 | 4385 | 9034 |
| 580 | 20240927 | 090800 | 1064993825 | 4400 | 4420 | 4420 | 4400 | 13097 |
| 581 | 20240927 | 090700 | 1007242340 | 4415 | 4430 | 4430 | 4415 | 13436 |
| 582 | 20240927 | 090600 | 947828650 | 4430 | 4415 | 4430 | 4410 | 4714 |
| 583 | 20240927 | 090500 | 926994330 | 4415 | 4435 | 4445 | 4410 | 15215 |
| 584 | 20240927 | 090400 | 859699040 | 4435 | 4455 | 4480 | 4435 | 48515 |
| 585 | 20240927 | 090300 | 643418175 | 4440 | 4365 | 4470 | 4365 | 80354 |
| 586 | 20240927 | 090200 | 287344035 | 4355 | 4360 | 4360 | 4345 | 12156 |
| 587 | 20240927 | 090100 | 234391340 | 4350 | 4355 | 4365 | 4345 | 18832 |
| 588 | 20240927 | 090000 | 152381520 | 4360 | 4400 | 4400 | 4360 | 34718 |