29 KiB
29 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 190800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 3 | 20240923 | 190700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 4 | 20240923 | 190600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 5 | 20240923 | 190500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 6 | 20240923 | 190400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 7 | 20240923 | 190300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 8 | 20240923 | 190200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 9 | 20240923 | 190100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 10 | 20240923 | 190000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 11 | 20240923 | 185900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 12 | 20240923 | 185800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 13 | 20240923 | 185700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 14 | 20240923 | 185600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 15 | 20240923 | 185500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 16 | 20240923 | 185400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 17 | 20240923 | 185300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 18 | 20240923 | 185200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 19 | 20240923 | 185100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 20 | 20240923 | 185000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 21 | 20240923 | 184900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 22 | 20240923 | 184800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 23 | 20240923 | 184700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 24 | 20240923 | 184600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 25 | 20240923 | 184500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 26 | 20240923 | 184400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 27 | 20240923 | 184300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 28 | 20240923 | 184200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 29 | 20240923 | 184100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 30 | 20240923 | 184000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 31 | 20240923 | 183900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 32 | 20240923 | 183800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 33 | 20240923 | 183700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 34 | 20240923 | 183600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 35 | 20240923 | 183500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 36 | 20240923 | 183400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 37 | 20240923 | 183300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 38 | 20240923 | 183200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 39 | 20240923 | 183100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 40 | 20240923 | 183000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 41 | 20240923 | 182900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 42 | 20240923 | 182800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 43 | 20240923 | 182700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 44 | 20240923 | 182600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 45 | 20240923 | 182500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 46 | 20240923 | 182400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 47 | 20240923 | 182300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 48 | 20240923 | 182200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 49 | 20240923 | 182100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 50 | 20240923 | 182000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 51 | 20240923 | 181900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 52 | 20240923 | 181800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 53 | 20240923 | 181700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 54 | 20240923 | 181600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 55 | 20240923 | 181500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 56 | 20240923 | 181400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 57 | 20240923 | 181300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 58 | 20240923 | 181200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 59 | 20240923 | 181100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 60 | 20240923 | 181000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 61 | 20240923 | 180900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 62 | 20240923 | 180800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 63 | 20240923 | 180700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 64 | 20240923 | 180600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 65 | 20240923 | 180500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 66 | 20240923 | 180400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 67 | 20240923 | 180300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 68 | 20240923 | 180200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 69 | 20240923 | 180100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 70 | 20240923 | 180000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 71 | 20240923 | 175900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 72 | 20240923 | 175800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 73 | 20240923 | 175700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 74 | 20240923 | 175600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 75 | 20240923 | 175500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 76 | 20240923 | 175400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 77 | 20240923 | 175300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 78 | 20240923 | 175200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 79 | 20240923 | 175100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 80 | 20240923 | 175000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 81 | 20240923 | 174900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 82 | 20240923 | 174800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 83 | 20240923 | 174700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 84 | 20240923 | 174600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 85 | 20240923 | 174500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 86 | 20240923 | 174400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 87 | 20240923 | 174300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 88 | 20240923 | 174200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 89 | 20240923 | 174100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 90 | 20240923 | 174000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 91 | 20240923 | 173900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 92 | 20240923 | 173800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 93 | 20240923 | 173700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 94 | 20240923 | 173600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 95 | 20240923 | 173500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 96 | 20240923 | 173400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 97 | 20240923 | 173300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 98 | 20240923 | 173200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 99 | 20240923 | 173100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 100 | 20240923 | 173000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 101 | 20240923 | 172900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 102 | 20240923 | 172800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 103 | 20240923 | 172700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 104 | 20240923 | 172600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 105 | 20240923 | 172500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 106 | 20240923 | 172400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 107 | 20240923 | 172300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 108 | 20240923 | 172200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 109 | 20240923 | 172100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 110 | 20240923 | 172000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 111 | 20240923 | 171900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 112 | 20240923 | 171800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 113 | 20240923 | 171700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 114 | 20240923 | 171600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 115 | 20240923 | 171500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 116 | 20240923 | 171400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 117 | 20240923 | 171300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 118 | 20240923 | 171200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 119 | 20240923 | 171100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 120 | 20240923 | 171000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 121 | 20240923 | 170900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 122 | 20240923 | 170800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 123 | 20240923 | 170700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 124 | 20240923 | 170600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 125 | 20240923 | 170500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 126 | 20240923 | 170400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 127 | 20240923 | 170300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 128 | 20240923 | 170200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 129 | 20240923 | 170100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 130 | 20240923 | 170000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 131 | 20240923 | 165900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 132 | 20240923 | 165800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 133 | 20240923 | 165700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 134 | 20240923 | 165600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 135 | 20240923 | 165500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 136 | 20240923 | 165400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 137 | 20240923 | 165300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 138 | 20240923 | 165200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 139 | 20240923 | 165100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 140 | 20240923 | 165000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 141 | 20240923 | 164900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 142 | 20240923 | 164800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 143 | 20240923 | 164700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 144 | 20240923 | 164600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 145 | 20240923 | 164500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 146 | 20240923 | 164400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 147 | 20240923 | 164300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 148 | 20240923 | 164200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 149 | 20240923 | 164100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 150 | 20240923 | 164000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 151 | 20240923 | 163900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 152 | 20240923 | 163800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 153 | 20240923 | 163700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 154 | 20240923 | 163600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 155 | 20240923 | 163500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 156 | 20240923 | 163400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 157 | 20240923 | 163300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 158 | 20240923 | 163200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 159 | 20240923 | 163100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 160 | 20240923 | 163000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 161 | 20240923 | 162900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 162 | 20240923 | 162800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 163 | 20240923 | 162700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 164 | 20240923 | 162600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 165 | 20240923 | 162500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 166 | 20240923 | 162400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 167 | 20240923 | 162300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 168 | 20240923 | 162200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 169 | 20240923 | 162100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 170 | 20240923 | 162000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 171 | 20240923 | 161900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 172 | 20240923 | 161800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 173 | 20240923 | 161700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 174 | 20240923 | 161600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 175 | 20240923 | 161500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 176 | 20240923 | 161400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 177 | 20240923 | 161300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 178 | 20240923 | 161200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 179 | 20240923 | 161100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 180 | 20240923 | 161000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 181 | 20240923 | 160900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 182 | 20240923 | 160800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 183 | 20240923 | 160700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 184 | 20240923 | 160600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 185 | 20240923 | 160500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 186 | 20240923 | 160400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 187 | 20240923 | 160300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 188 | 20240923 | 160200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 189 | 20240923 | 160100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 190 | 20240923 | 160000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 191 | 20240923 | 155900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 192 | 20240923 | 155800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 193 | 20240923 | 155700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 194 | 20240923 | 155600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 195 | 20240923 | 155500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 196 | 20240923 | 155400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 197 | 20240923 | 155300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 198 | 20240923 | 155200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 199 | 20240923 | 155100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 200 | 20240923 | 155000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 201 | 20240923 | 154900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 202 | 20240923 | 154800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 203 | 20240923 | 154700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 204 | 20240923 | 154600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 205 | 20240923 | 154500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 206 | 20240923 | 154400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 207 | 20240923 | 154300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 208 | 20240923 | 154200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 209 | 20240923 | 154100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 210 | 20240923 | 154000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 211 | 20240923 | 153900 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 212 | 20240923 | 153800 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 213 | 20240923 | 153700 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 214 | 20240923 | 153600 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 215 | 20240923 | 153500 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 216 | 20240923 | 153400 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 217 | 20240923 | 153300 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 218 | 20240923 | 153200 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 219 | 20240923 | 153100 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 0 |
| 220 | 20240923 | 153000 | 1243943370 | 7300 | 7300 | 7300 | 7300 | 5582 |
| 221 | 20240923 | 152900 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 222 | 20240923 | 152800 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 223 | 20240923 | 152700 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 224 | 20240923 | 152600 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 225 | 20240923 | 152500 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 226 | 20240923 | 152400 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 227 | 20240923 | 152300 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 228 | 20240923 | 152200 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 229 | 20240923 | 152100 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 230 | 20240923 | 152000 | 1203194770 | 7350 | 7350 | 7350 | 7350 | 0 |
| 231 | 20240923 | 151900 | 1203194770 | 7350 | 7360 | 7360 | 7290 | 1242 |
| 232 | 20240923 | 151800 | 1194073290 | 7360 | 7360 | 7360 | 7320 | 80 |
| 233 | 20240923 | 151700 | 1193487490 | 7330 | 7330 | 7360 | 7330 | 14 |
| 234 | 20240923 | 151600 | 1193384670 | 7360 | 7360 | 7380 | 7360 | 511 |
| 235 | 20240923 | 151500 | 1189623670 | 7360 | 7340 | 7360 | 7280 | 1584 |
| 236 | 20240923 | 151400 | 1178046380 | 7350 | 7350 | 7350 | 7350 | 2 |
| 237 | 20240923 | 151300 | 1178031680 | 7360 | 7380 | 7380 | 7340 | 172 |
| 238 | 20240923 | 151200 | 1176764980 | 7380 | 7310 | 7380 | 7310 | 3102 |
| 239 | 20240923 | 151100 | 1154053230 | 7380 | 7320 | 7380 | 7300 | 5591 |
| 240 | 20240923 | 151000 | 1113185600 | 7290 | 7300 | 7320 | 7280 | 1289 |
| 241 | 20240923 | 150900 | 1103786810 | 7310 | 7440 | 7440 | 7310 | 2613 |
| 242 | 20240923 | 150800 | 1084543930 | 7370 | 7410 | 7410 | 7370 | 418 |
| 243 | 20240923 | 150700 | 1081450070 | 7460 | 7400 | 7470 | 7400 | 483 |
| 244 | 20240923 | 150600 | 1077864290 | 7400 | 7400 | 7400 | 7360 | 644 |
| 245 | 20240923 | 150500 | 1073100160 | 7390 | 7390 | 7390 | 7390 | 143 |
| 246 | 20240923 | 150400 | 1072043390 | 7370 | 7390 | 7390 | 7370 | 21 |
| 247 | 20240923 | 150300 | 1071888520 | 7350 | 7340 | 7350 | 7330 | 497 |
| 248 | 20240923 | 150200 | 1068238170 | 7350 | 7290 | 7350 | 7230 | 2862 |
| 249 | 20240923 | 150100 | 1047374670 | 7290 | 7360 | 7360 | 7290 | 4626 |
| 250 | 20240923 | 150000 | 1013513930 | 7370 | 7420 | 7420 | 7370 | 363 |
| 251 | 20240923 | 145900 | 1010836070 | 7430 | 7430 | 7430 | 7430 | 0 |
| 252 | 20240923 | 145800 | 1010836070 | 7430 | 7410 | 7430 | 7410 | 441 |
| 253 | 20240923 | 145700 | 1007567760 | 7420 | 7370 | 7420 | 7360 | 715 |
| 254 | 20240923 | 145600 | 1002284600 | 7360 | 7360 | 7360 | 7360 | 46 |
| 255 | 20240923 | 145500 | 1001946040 | 7380 | 7410 | 7410 | 7380 | 155 |
| 256 | 20240923 | 145400 | 1000802070 | 7400 | 7400 | 7400 | 7400 | 105 |
| 257 | 20240923 | 145300 | 1000025070 | 7460 | 7460 | 7460 | 7460 | 2 |
| 258 | 20240923 | 145200 | 1000010150 | 7400 | 7400 | 7400 | 7400 | 4 |
| 259 | 20240923 | 145100 | 999980550 | 7470 | 7470 | 7470 | 7470 | 0 |
| 260 | 20240923 | 145000 | 999980550 | 7470 | 7470 | 7470 | 7470 | 0 |
| 261 | 20240923 | 144900 | 999980550 | 7470 | 7470 | 7470 | 7470 | 70 |
| 262 | 20240923 | 144800 | 999457650 | 7490 | 7490 | 7490 | 7490 | 1 |
| 263 | 20240923 | 144700 | 999450160 | 7420 | 7400 | 7420 | 7400 | 658 |
| 264 | 20240923 | 144600 | 994578980 | 7390 | 7400 | 7400 | 7390 | 3 |
| 265 | 20240923 | 144500 | 994556790 | 7420 | 7420 | 7420 | 7420 | 0 |
| 266 | 20240923 | 144400 | 994556790 | 7420 | 7420 | 7420 | 7420 | 185 |
| 267 | 20240923 | 144300 | 993184090 | 7420 | 7380 | 7420 | 7370 | 65 |
| 268 | 20240923 | 144200 | 992703990 | 7340 | 7410 | 7430 | 7310 | 3492 |
| 269 | 20240923 | 144100 | 966930060 | 7410 | 7460 | 7460 | 7400 | 3435 |
| 270 | 20240923 | 144000 | 941395660 | 7470 | 7470 | 7470 | 7470 | 5 |
| 271 | 20240923 | 143900 | 941358310 | 7470 | 7480 | 7500 | 7450 | 2598 |
| 272 | 20240923 | 143800 | 921928420 | 7500 | 7460 | 7500 | 7440 | 1472 |
| 273 | 20240923 | 143700 | 910955690 | 7450 | 7450 | 7450 | 7450 | 78 |
| 274 | 20240923 | 143600 | 910374590 | 7460 | 7460 | 7460 | 7460 | 4 |
| 275 | 20240923 | 143500 | 910344750 | 7480 | 7460 | 7480 | 7460 | 446 |
| 276 | 20240923 | 143400 | 907012490 | 7460 | 7460 | 7460 | 7460 | 0 |
| 277 | 20240923 | 143300 | 907012490 | 7460 | 7460 | 7460 | 7460 | 300 |
| 278 | 20240923 | 143200 | 904774490 | 7460 | 7460 | 7460 | 7460 | 52 |
| 279 | 20240923 | 143100 | 904386570 | 7460 | 7480 | 7480 | 7460 | 17 |
| 280 | 20240923 | 143000 | 904259480 | 7480 | 7450 | 7480 | 7450 | 296 |
| 281 | 20240923 | 142900 | 902049600 | 7450 | 7450 | 7450 | 7450 | 85 |
| 282 | 20240923 | 142800 | 901416350 | 7490 | 7400 | 7490 | 7400 | 1102 |
| 283 | 20240923 | 142700 | 893162460 | 7340 | 7500 | 7500 | 7300 | 3141 |
| 284 | 20240923 | 142600 | 869929800 | 7520 | 7520 | 7520 | 7510 | 400 |
| 285 | 20240923 | 142500 | 866922300 | 7520 | 7500 | 7520 | 7500 | 1642 |
| 286 | 20240923 | 142400 | 854596020 | 7500 | 7560 | 7560 | 7500 | 2182 |
| 287 | 20240923 | 142300 | 838198150 | 7560 | 7560 | 7560 | 7560 | 0 |
| 288 | 20240923 | 142200 | 838198150 | 7560 | 7540 | 7560 | 7540 | 71 |
| 289 | 20240923 | 142100 | 837662790 | 7540 | 7550 | 7610 | 7540 | 10393 |
| 290 | 20240923 | 142000 | 759295460 | 7540 | 7610 | 7620 | 7540 | 956 |
| 291 | 20240923 | 141900 | 752053410 | 7610 | 7610 | 7610 | 7610 | 781 |
| 292 | 20240923 | 141800 | 746110000 | 7570 | 7570 | 7570 | 7570 | 187 |
| 293 | 20240923 | 141700 | 744694410 | 7610 | 7610 | 7610 | 7610 | 1 |
| 294 | 20240923 | 141600 | 744686800 | 7580 | 7590 | 7590 | 7580 | 943 |
| 295 | 20240923 | 141500 | 737536860 | 7590 | 7610 | 7610 | 7590 | 884 |
| 296 | 20240923 | 141400 | 730823610 | 7650 | 7650 | 7650 | 7650 | 1 |
| 297 | 20240923 | 141300 | 730815960 | 7610 | 7620 | 7620 | 7610 | 500 |
| 298 | 20240923 | 141200 | 727009310 | 7670 | 7670 | 7670 | 7670 | 0 |
| 299 | 20240923 | 141100 | 727009310 | 7670 | 7670 | 7670 | 7670 | 0 |
| 300 | 20240923 | 141000 | 727009310 | 7670 | 7670 | 7670 | 7630 | 404 |
| 301 | 20240923 | 140900 | 723926630 | 7670 | 7670 | 7670 | 7670 | 1 |
| 302 | 20240923 | 140800 | 723918960 | 7620 | 7680 | 7680 | 7620 | 207 |
| 303 | 20240923 | 140700 | 722340660 | 7680 | 7680 | 7680 | 7680 | 0 |
| 304 | 20240923 | 140600 | 722340660 | 7680 | 7680 | 7680 | 7680 | 0 |
| 305 | 20240923 | 140500 | 722340660 | 7680 | 7680 | 7680 | 7680 | 0 |
| 306 | 20240923 | 140400 | 722340660 | 7680 | 7680 | 7680 | 7680 | 0 |
| 307 | 20240923 | 140300 | 722340660 | 7680 | 7680 | 7680 | 7680 | 2 |
| 308 | 20240923 | 140200 | 722325300 | 7700 | 7700 | 7700 | 7700 | 0 |
| 309 | 20240923 | 140100 | 722325300 | 7700 | 7700 | 7700 | 7700 | 0 |
| 310 | 20240923 | 140000 | 722325300 | 7700 | 7700 | 7700 | 7700 | 0 |
| 311 | 20240923 | 135900 | 722325300 | 7700 | 7630 | 7700 | 7610 | 26 |
| 312 | 20240923 | 135800 | 722127050 | 7610 | 7610 | 7610 | 7610 | 1 |
| 313 | 20240923 | 135700 | 722119440 | 7650 | 7610 | 7650 | 7600 | 13 |
| 314 | 20240923 | 135600 | 722020560 | 7610 | 7620 | 7650 | 7610 | 363 |
| 315 | 20240923 | 135500 | 719256230 | 7660 | 7620 | 7660 | 7620 | 6 |
| 316 | 20240923 | 135400 | 719210470 | 7620 | 7620 | 7620 | 7620 | 1 |
| 317 | 20240923 | 135300 | 719202850 | 7700 | 7640 | 7700 | 7620 | 473 |
| 318 | 20240923 | 135200 | 715578580 | 7610 | 7640 | 7640 | 7610 | 1476 |
| 319 | 20240923 | 135100 | 704313330 | 7640 | 7640 | 7640 | 7640 | 4 |
| 320 | 20240923 | 135000 | 704282770 | 7640 | 7680 | 7680 | 7640 | 40 |
| 321 | 20240923 | 134900 | 703977130 | 7640 | 7640 | 7640 | 7640 | 5 |
| 322 | 20240923 | 134800 | 703938930 | 7700 | 7700 | 7700 | 7700 | 0 |
| 323 | 20240923 | 134700 | 703938930 | 7700 | 7700 | 7700 | 7700 | 1 |
| 324 | 20240923 | 134600 | 703931230 | 7720 | 7680 | 7720 | 7680 | 102 |
| 325 | 20240923 | 134500 | 703147510 | 7680 | 7680 | 7680 | 7630 | 530 |
| 326 | 20240923 | 134400 | 699098770 | 7660 | 7660 | 7660 | 7660 | 19 |
| 327 | 20240923 | 134300 | 698953230 | 7680 | 7680 | 7680 | 7680 | 0 |
| 328 | 20240923 | 134200 | 698953230 | 7680 | 7670 | 7680 | 7670 | 11 |
| 329 | 20240923 | 134100 | 698868850 | 7660 | 7660 | 7660 | 7660 | 8 |
| 330 | 20240923 | 134000 | 698807570 | 7670 | 7670 | 7670 | 7670 | 100 |
| 331 | 20240923 | 133900 | 698040570 | 7680 | 7680 | 7680 | 7680 | 11 |
| 332 | 20240923 | 133800 | 697956090 | 7650 | 7640 | 7650 | 7630 | 517 |
| 333 | 20240923 | 133700 | 694002790 | 7630 | 7620 | 7630 | 7620 | 7 |
| 334 | 20240923 | 133600 | 693949400 | 7620 | 7630 | 7640 | 7620 | 13 |
| 335 | 20240923 | 133500 | 693850220 | 7610 | 7610 | 7610 | 7610 | 0 |
| 336 | 20240923 | 133400 | 693850220 | 7610 | 7610 | 7610 | 7610 | 5 |
| 337 | 20240923 | 133300 | 693812170 | 7650 | 7650 | 7650 | 7650 | 0 |
| 338 | 20240923 | 133200 | 693812170 | 7650 | 7630 | 7650 | 7600 | 975 |
| 339 | 20240923 | 133100 | 686397290 | 7630 | 7630 | 7630 | 7630 | 5 |
| 340 | 20240923 | 133000 | 686359140 | 7640 | 7640 | 7640 | 7640 | 60 |
| 341 | 20240923 | 132900 | 685900740 | 7640 | 7640 | 7640 | 7640 | 9 |
| 342 | 20240923 | 132800 | 685831980 | 7680 | 7680 | 7680 | 7680 | 0 |
| 343 | 20240923 | 132700 | 685831980 | 7680 | 7650 | 7680 | 7650 | 3 |
| 344 | 20240923 | 132600 | 685808980 | 7640 | 7630 | 7660 | 7630 | 33 |
| 345 | 20240923 | 132500 | 685556640 | 7670 | 7670 | 7670 | 7670 | 5 |
| 346 | 20240923 | 132400 | 685518290 | 7680 | 7680 | 7680 | 7680 | 0 |
| 347 | 20240923 | 132300 | 685518290 | 7680 | 7680 | 7680 | 7680 | 0 |
| 348 | 20240923 | 132200 | 685518290 | 7680 | 7680 | 7680 | 7680 | 9 |
| 349 | 20240923 | 132100 | 685449170 | 7680 | 7680 | 7680 | 7680 | 10 |
| 350 | 20240923 | 132000 | 685372370 | 7690 | 7690 | 7690 | 7680 | 167 |
| 351 | 20240923 | 131900 | 684088270 | 7690 | 7690 | 7690 | 7690 | 0 |
| 352 | 20240923 | 131800 | 684088270 | 7690 | 7690 | 7690 | 7690 | 5 |
| 353 | 20240923 | 131700 | 684049820 | 7690 | 7710 | 7710 | 7690 | 100 |
| 354 | 20240923 | 131600 | 683279190 | 7740 | 7740 | 7740 | 7740 | 0 |
| 355 | 20240923 | 131500 | 683279190 | 7740 | 7730 | 7750 | 7710 | 407 |
| 356 | 20240923 | 131400 | 680134170 | 7740 | 7730 | 7740 | 7730 | 14 |
| 357 | 20240923 | 131300 | 680025940 | 7730 | 7730 | 7730 | 7730 | 0 |
| 358 | 20240923 | 131200 | 680025940 | 7730 | 7730 | 7730 | 7730 | 5 |
| 359 | 20240923 | 131100 | 679987290 | 7760 | 7760 | 7760 | 7760 | 9 |
| 360 | 20240923 | 131000 | 679917450 | 7730 | 7730 | 7730 | 7730 | 5 |
| 361 | 20240923 | 130900 | 679878800 | 7790 | 7780 | 7790 | 7780 | 10 |
| 362 | 20240923 | 130800 | 679800980 | 7750 | 7730 | 7750 | 7730 | 32 |
| 363 | 20240923 | 130700 | 679553370 | 7750 | 7740 | 7750 | 7740 | 4 |
| 364 | 20240923 | 130600 | 679522400 | 7740 | 7740 | 7740 | 7740 | 51 |
| 365 | 20240923 | 130500 | 679127660 | 7740 | 7740 | 7740 | 7740 | 0 |
| 366 | 20240923 | 130400 | 679127660 | 7740 | 7740 | 7740 | 7740 | 5 |
| 367 | 20240923 | 130300 | 679088960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 368 | 20240923 | 130200 | 679088960 | 7790 | 7790 | 7790 | 7790 | 0 |
| 369 | 20240923 | 130100 | 679088960 | 7790 | 7740 | 7790 | 7740 | 38 |
| 370 | 20240923 | 130000 | 678793280 | 7780 | 7780 | 7780 | 7780 | 694 |
| 371 | 20240923 | 125900 | 673393960 | 7810 | 7810 | 7810 | 7810 | 529 |
| 372 | 20240923 | 125800 | 669262470 | 7800 | 7770 | 7800 | 7770 | 2001 |
| 373 | 20240923 | 125700 | 653666840 | 7770 | 7760 | 7770 | 7760 | 65 |
| 374 | 20240923 | 125600 | 653161850 | 7770 | 7770 | 7770 | 7770 | 300 |
| 375 | 20240923 | 125500 | 650830850 | 7760 | 7730 | 7760 | 7730 | 544 |
| 376 | 20240923 | 125400 | 646614180 | 7740 | 7740 | 7740 | 7740 | 195 |
| 377 | 20240923 | 125300 | 645104880 | 7740 | 7720 | 7740 | 7720 | 40 |
| 378 | 20240923 | 125200 | 644795690 | 7720 | 7720 | 7720 | 7720 | 0 |
| 379 | 20240923 | 125100 | 644795690 | 7720 | 7720 | 7720 | 7720 | 5 |
| 380 | 20240923 | 125000 | 644757090 | 7750 | 7720 | 7750 | 7720 | 8 |
| 381 | 20240923 | 124900 | 644695270 | 7720 | 7720 | 7720 | 7720 | 0 |
| 382 | 20240923 | 124800 | 644695270 | 7720 | 7730 | 7770 | 7720 | 1810 |
| 383 | 20240923 | 124700 | 630660990 | 7720 | 7720 | 7720 | 7720 | 19 |
| 384 | 20240923 | 124600 | 630514310 | 7740 | 7740 | 7740 | 7740 | 0 |
| 385 | 20240923 | 124500 | 630514310 | 7740 | 7700 | 7740 | 7700 | 19 |
| 386 | 20240923 | 124400 | 630367890 | 7700 | 7700 | 7700 | 7700 | 122 |
| 387 | 20240923 | 124300 | 629428490 | 7700 | 7710 | 7710 | 7700 | 2023 |
| 388 | 20240923 | 124200 | 613850120 | 7750 | 7750 | 7750 | 7750 | 0 |
| 389 | 20240923 | 124100 | 613850120 | 7750 | 7720 | 7750 | 7720 | 469 |
| 390 | 20240923 | 124000 | 610218790 | 7710 | 7710 | 7710 | 7710 | 5 |
| 391 | 20240923 | 123900 | 610180240 | 7720 | 7720 | 7720 | 7720 | 1 |
| 392 | 20240923 | 123800 | 610172520 | 7710 | 7710 | 7710 | 7710 | 20 |
| 393 | 20240923 | 123700 | 610018320 | 7710 | 7710 | 7710 | 7710 | 5 |
| 394 | 20240923 | 123600 | 609979770 | 7710 | 7710 | 7710 | 7710 | 41 |
| 395 | 20240923 | 123500 | 609663660 | 7710 | 7720 | 7720 | 7710 | 11 |
| 396 | 20240923 | 123400 | 609578790 | 7720 | 7720 | 7720 | 7720 | 5 |
| 397 | 20240923 | 123300 | 609540190 | 7720 | 7720 | 7720 | 7720 | 2 |
| 398 | 20240923 | 123200 | 609524750 | 7720 | 7720 | 7720 | 7720 | 20 |
| 399 | 20240923 | 123100 | 609370350 | 7720 | 7720 | 7720 | 7720 | 0 |
| 400 | 20240923 | 123000 | 609370350 | 7720 | 7720 | 7720 | 7720 | 1 |
| 401 | 20240923 | 122900 | 609362630 | 7730 | 7730 | 7730 | 7730 | 1 |
| 402 | 20240923 | 122800 | 609354900 | 7750 | 7750 | 7750 | 7750 | 1 |
| 403 | 20240923 | 122700 | 609347150 | 7740 | 7750 | 7760 | 7740 | 36 |
| 404 | 20240923 | 122600 | 609067990 | 7740 | 7740 | 7770 | 7740 | 471 |
| 405 | 20240923 | 122500 | 605416880 | 7700 | 7700 | 7700 | 7700 | 100 |
| 406 | 20240923 | 122400 | 604646880 | 7710 | 7710 | 7710 | 7710 | 10 |
| 407 | 20240923 | 122300 | 604569780 | 7710 | 7710 | 7710 | 7710 | 8 |
| 408 | 20240923 | 122200 | 604508100 | 7700 | 7700 | 7700 | 7700 | 5 |
| 409 | 20240923 | 122100 | 604469600 | 7700 | 7700 | 7700 | 7700 | 5 |
| 410 | 20240923 | 122000 | 604431100 | 7750 | 7750 | 7750 | 7750 | 0 |
| 411 | 20240923 | 121900 | 604431100 | 7750 | 7750 | 7750 | 7750 | 5 |
| 412 | 20240923 | 121800 | 604392350 | 7770 | 7770 | 7770 | 7770 | 0 |
| 413 | 20240923 | 121700 | 604392350 | 7770 | 7770 | 7770 | 7770 | 5 |
| 414 | 20240923 | 121600 | 604353500 | 7760 | 7740 | 7760 | 7740 | 124 |
| 415 | 20240923 | 121500 | 603393440 | 7740 | 7740 | 7740 | 7740 | 0 |
| 416 | 20240923 | 121400 | 603393440 | 7740 | 7740 | 7740 | 7740 | 631 |
| 417 | 20240923 | 121300 | 598509500 | 7720 | 7680 | 7720 | 7680 | 450 |
| 418 | 20240923 | 121200 | 595036940 | 7680 | 7680 | 7680 | 7680 | 49 |
| 419 | 20240923 | 121100 | 594660620 | 7680 | 7680 | 7680 | 7680 | 13 |
| 420 | 20240923 | 121000 | 594560780 | 7680 | 7680 | 7680 | 7680 | 17 |
| 421 | 20240923 | 120900 | 594430220 | 7680 | 7680 | 7680 | 7680 | 140 |
| 422 | 20240923 | 120800 | 593355020 | 7680 | 7680 | 7680 | 7680 | 5 |
| 423 | 20240923 | 120700 | 593316620 | 7700 | 7700 | 7700 | 7700 | 1106 |
| 424 | 20240923 | 120600 | 584800420 | 7680 | 7720 | 7720 | 7680 | 16 |
| 425 | 20240923 | 120500 | 584677100 | 7720 | 7720 | 7720 | 7720 | 1 |
| 426 | 20240923 | 120400 | 584669380 | 7720 | 7740 | 7740 | 7720 | 768 |
| 427 | 20240923 | 120300 | 578735750 | 7740 | 7690 | 7740 | 7690 | 2243 |
| 428 | 20240923 | 120200 | 561441390 | 7680 | 7660 | 7680 | 7660 | 294 |
| 429 | 20240923 | 120100 | 559183860 | 7660 | 7660 | 7660 | 7660 | 44 |
| 430 | 20240923 | 120000 | 558846820 | 7680 | 7680 | 7680 | 7680 | 0 |
| 431 | 20240923 | 115900 | 558846820 | 7680 | 7670 | 7680 | 7670 | 1478 |
| 432 | 20240923 | 115800 | 547496830 | 7670 | 7670 | 7670 | 7670 | 334 |
| 433 | 20240923 | 115700 | 544935050 | 7620 | 7600 | 7620 | 7590 | 130 |
| 434 | 20240923 | 115600 | 543946860 | 7600 | 7600 | 7600 | 7600 | 3 |
| 435 | 20240923 | 115500 | 543924060 | 7590 | 7580 | 7590 | 7580 | 12 |
| 436 | 20240923 | 115400 | 543833020 | 7590 | 7590 | 7590 | 7590 | 44 |
| 437 | 20240923 | 115300 | 543499060 | 7590 | 7590 | 7590 | 7590 | 0 |
| 438 | 20240923 | 115200 | 543499060 | 7590 | 7590 | 7590 | 7590 | 5 |
| 439 | 20240923 | 115100 | 543461110 | 7590 | 7590 | 7590 | 7590 | 121 |
| 440 | 20240923 | 115000 | 542542720 | 7590 | 7590 | 7590 | 7590 | 5 |
| 441 | 20240923 | 114900 | 542504770 | 7650 | 7650 | 7650 | 7650 | 1 |
| 442 | 20240923 | 114800 | 542497120 | 7590 | 7580 | 7590 | 7580 | 55 |
| 443 | 20240923 | 114700 | 542079750 | 7590 | 7590 | 7590 | 7580 | 136 |
| 444 | 20240923 | 114600 | 541047560 | 7580 | 7570 | 7580 | 7570 | 16 |
| 445 | 20240923 | 114500 | 540926390 | 7560 | 7560 | 7560 | 7560 | 9 |
| 446 | 20240923 | 114400 | 540858350 | 7560 | 7560 | 7560 | 7560 | 0 |
| 447 | 20240923 | 114300 | 540858350 | 7560 | 7550 | 7560 | 7550 | 61 |
| 448 | 20240923 | 114200 | 540397700 | 7550 | 7560 | 7560 | 7550 | 48 |
| 449 | 20240923 | 114100 | 540034920 | 7560 | 7570 | 7570 | 7560 | 500 |
| 450 | 20240923 | 114000 | 536251200 | 7570 | 7570 | 7570 | 7570 | 0 |
| 451 | 20240923 | 113900 | 536251200 | 7570 | 7580 | 7580 | 7570 | 15 |
| 452 | 20240923 | 113800 | 536137630 | 7570 | 7570 | 7570 | 7570 | 148 |
| 453 | 20240923 | 113700 | 535017270 | 7590 | 7590 | 7590 | 7590 | 0 |
| 454 | 20240923 | 113600 | 535017270 | 7590 | 7580 | 7590 | 7580 | 364 |
| 455 | 20240923 | 113500 | 532258140 | 7590 | 7590 | 7590 | 7590 | 21 |
| 456 | 20240923 | 113400 | 532098750 | 7580 | 7590 | 7590 | 7580 | 6 |
| 457 | 20240923 | 113300 | 532053260 | 7580 | 7580 | 7580 | 7580 | 15 |
| 458 | 20240923 | 113200 | 531939560 | 7590 | 7580 | 7590 | 7580 | 2 |
| 459 | 20240923 | 113100 | 531924390 | 7580 | 7580 | 7580 | 7580 | 5 |
| 460 | 20240923 | 113000 | 531886490 | 7590 | 7580 | 7590 | 7580 | 29 |
| 461 | 20240923 | 112900 | 531666660 | 7590 | 7590 | 7590 | 7590 | 28 |
| 462 | 20240923 | 112800 | 531454140 | 7600 | 7610 | 7610 | 7600 | 35 |
| 463 | 20240923 | 112700 | 531187840 | 7610 | 7610 | 7610 | 7610 | 1 |
| 464 | 20240923 | 112600 | 531180230 | 7640 | 7640 | 7640 | 7640 | 0 |
| 465 | 20240923 | 112500 | 531180230 | 7640 | 7600 | 7640 | 7600 | 17 |
| 466 | 20240923 | 112400 | 531050600 | 7660 | 7660 | 7660 | 7660 | 0 |
| 467 | 20240923 | 112300 | 531050600 | 7660 | 7660 | 7660 | 7660 | 4 |
| 468 | 20240923 | 112200 | 531019960 | 7660 | 7580 | 7660 | 7580 | 6 |
| 469 | 20240923 | 112100 | 530974320 | 7650 | 7680 | 7680 | 7650 | 1995 |
| 470 | 20240923 | 112000 | 515710150 | 7660 | 7690 | 7690 | 7660 | 366 |
| 471 | 20240923 | 111900 | 512903110 | 7650 | 7630 | 7660 | 7630 | 616 |
| 472 | 20240923 | 111800 | 508189460 | 7650 | 7590 | 7650 | 7590 | 891 |
| 473 | 20240923 | 111700 | 501402220 | 7600 | 7600 | 7600 | 7600 | 0 |
| 474 | 20240923 | 111600 | 501402220 | 7600 | 7570 | 7600 | 7570 | 36 |
| 475 | 20240923 | 111500 | 501128930 | 7550 | 7570 | 7580 | 7550 | 875 |
| 476 | 20240923 | 111400 | 494497250 | 7560 | 7550 | 7560 | 7550 | 310 |
| 477 | 20240923 | 111300 | 492153910 | 7550 | 7550 | 7550 | 7550 | 0 |
| 478 | 20240923 | 111200 | 492153910 | 7550 | 7550 | 7550 | 7550 | 177 |
| 479 | 20240923 | 111100 | 490817560 | 7550 | 7550 | 7550 | 7550 | 251 |
| 480 | 20240923 | 111000 | 488922510 | 7560 | 7560 | 7560 | 7550 | 102 |
| 481 | 20240923 | 110900 | 488152390 | 7550 | 7560 | 7560 | 7550 | 259 |
| 482 | 20240923 | 110800 | 486196090 | 7570 | 7570 | 7570 | 7570 | 57 |
| 483 | 20240923 | 110700 | 485764600 | 7570 | 7570 | 7570 | 7570 | 4 |
| 484 | 20240923 | 110600 | 485734320 | 7580 | 7580 | 7590 | 7580 | 2381 |
| 485 | 20240923 | 110500 | 467685890 | 7590 | 7590 | 7590 | 7590 | 2 |
| 486 | 20240923 | 110400 | 467670710 | 7580 | 7580 | 7580 | 7580 | 5 |
| 487 | 20240923 | 110300 | 467632810 | 7580 | 7580 | 7590 | 7580 | 14 |
| 488 | 20240923 | 110200 | 467526680 | 7590 | 7580 | 7590 | 7580 | 6 |
| 489 | 20240923 | 110100 | 467481180 | 7570 | 7560 | 7570 | 7560 | 26 |
| 490 | 20240923 | 110000 | 467284510 | 7570 | 7560 | 7570 | 7560 | 5 |
| 491 | 20240923 | 105900 | 467246690 | 7550 | 7550 | 7550 | 7550 | 8 |
| 492 | 20240923 | 105800 | 467186290 | 7560 | 7560 | 7560 | 7560 | 2 |
| 493 | 20240923 | 105700 | 467171170 | 7570 | 7570 | 7570 | 7570 | 0 |
| 494 | 20240923 | 105600 | 467171170 | 7570 | 7560 | 7570 | 7560 | 15 |
| 495 | 20240923 | 105500 | 467057670 | 7570 | 7560 | 7570 | 7560 | 12 |
| 496 | 20240923 | 105400 | 466966930 | 7550 | 7560 | 7560 | 7550 | 6 |
| 497 | 20240923 | 105300 | 466921620 | 7570 | 7550 | 7570 | 7550 | 16 |
| 498 | 20240923 | 105200 | 466800690 | 7570 | 7570 | 7570 | 7570 | 0 |
| 499 | 20240923 | 105100 | 466800690 | 7570 | 7570 | 7570 | 7570 | 176 |
| 500 | 20240923 | 105000 | 465468370 | 7570 | 7530 | 7570 | 7530 | 20 |
| 501 | 20240923 | 104900 | 465317500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 502 | 20240923 | 104800 | 465317500 | 7560 | 7560 | 7560 | 7560 | 0 |
| 503 | 20240923 | 104700 | 465317500 | 7560 | 7540 | 7560 | 7540 | 53 |
| 504 | 20240923 | 104600 | 464917350 | 7560 | 7530 | 7560 | 7530 | 117 |
| 505 | 20240923 | 104500 | 464036160 | 7520 | 7530 | 7530 | 7520 | 247 |
| 506 | 20240923 | 104400 | 462176330 | 7570 | 7530 | 7570 | 7520 | 331 |
| 507 | 20240923 | 104300 | 459686090 | 7600 | 7540 | 7600 | 7520 | 124 |
| 508 | 20240923 | 104200 | 458747880 | 7520 | 7520 | 7520 | 7520 | 5 |
| 509 | 20240923 | 104100 | 458710280 | 7590 | 7590 | 7590 | 7590 | 0 |
| 510 | 20240923 | 104000 | 458710280 | 7590 | 7590 | 7590 | 7590 | 0 |
| 511 | 20240923 | 103900 | 458710280 | 7590 | 7580 | 7590 | 7580 | 100 |
| 512 | 20240923 | 103800 | 457951330 | 7590 | 7580 | 7590 | 7580 | 32 |
| 513 | 20240923 | 103700 | 457708720 | 7540 | 7510 | 7540 | 7510 | 126 |
| 514 | 20240923 | 103600 | 456760110 | 7540 | 7550 | 7550 | 7510 | 2364 |
| 515 | 20240923 | 103500 | 439001450 | 7550 | 7550 | 7580 | 7550 | 28 |
| 516 | 20240923 | 103400 | 438790020 | 7540 | 7530 | 7540 | 7530 | 33 |
| 517 | 20240923 | 103300 | 438541250 | 7550 | 7550 | 7550 | 7550 | 0 |
| 518 | 20240923 | 103200 | 438541250 | 7550 | 7520 | 7550 | 7520 | 51 |
| 519 | 20240923 | 103100 | 438157160 | 7520 | 7520 | 7530 | 7520 | 685 |
| 520 | 20240923 | 103000 | 433003960 | 7520 | 7520 | 7520 | 7520 | 1222 |
| 521 | 20240923 | 102900 | 423814520 | 7540 | 7520 | 7550 | 7520 | 120 |
| 522 | 20240923 | 102800 | 422910770 | 7520 | 7520 | 7520 | 7520 | 9 |
| 523 | 20240923 | 102700 | 422843090 | 7530 | 7530 | 7530 | 7530 | 5 |
| 524 | 20240923 | 102600 | 422805440 | 7540 | 7540 | 7540 | 7540 | 0 |
| 525 | 20240923 | 102500 | 422805440 | 7540 | 7520 | 7540 | 7520 | 55 |
| 526 | 20240923 | 102400 | 422391490 | 7510 | 7510 | 7510 | 7500 | 180 |
| 527 | 20240923 | 102300 | 421039780 | 7510 | 7510 | 7510 | 7510 | 1766 |
| 528 | 20240923 | 102200 | 407777120 | 7510 | 7510 | 7510 | 7510 | 4 |
| 529 | 20240923 | 102100 | 407747080 | 7510 | 7530 | 7550 | 7510 | 84 |
| 530 | 20240923 | 102000 | 407115510 | 7520 | 7520 | 7520 | 7520 | 0 |
| 531 | 20240923 | 101900 | 407115510 | 7520 | 7550 | 7550 | 7500 | 1161 |
| 532 | 20240923 | 101800 | 398388980 | 7560 | 7580 | 7610 | 7560 | 120 |
| 533 | 20240923 | 101700 | 397480730 | 7580 | 7580 | 7580 | 7580 | 0 |
| 534 | 20240923 | 101600 | 397480730 | 7580 | 7560 | 7580 | 7560 | 7 |
| 535 | 20240923 | 101500 | 397427770 | 7610 | 7610 | 7610 | 7610 | 0 |
| 536 | 20240923 | 101400 | 397427770 | 7610 | 7590 | 7610 | 7590 | 48 |
| 537 | 20240923 | 101300 | 397062670 | 7610 | 7610 | 7610 | 7610 | 0 |
| 538 | 20240923 | 101200 | 397062670 | 7610 | 7590 | 7610 | 7590 | 9 |
| 539 | 20240923 | 101100 | 396994280 | 7540 | 7540 | 7540 | 7540 | 0 |
| 540 | 20240923 | 101000 | 396994280 | 7540 | 7520 | 7540 | 7520 | 75 |
| 541 | 20240923 | 100900 | 396429340 | 7530 | 7540 | 7540 | 7530 | 11 |
| 542 | 20240923 | 100800 | 396346500 | 7550 | 7550 | 7550 | 7550 | 3 |
| 543 | 20240923 | 100700 | 396323850 | 7560 | 7560 | 7560 | 7550 | 522 |
| 544 | 20240923 | 100600 | 392382230 | 7560 | 7570 | 7610 | 7560 | 14 |
| 545 | 20240923 | 100500 | 392276260 | 7560 | 7560 | 7560 | 7560 | 22 |
| 546 | 20240923 | 100400 | 392109940 | 7550 | 7580 | 7580 | 7550 | 173 |
| 547 | 20240923 | 100300 | 390803530 | 7580 | 7580 | 7580 | 7580 | 49 |
| 548 | 20240923 | 100200 | 390432110 | 7560 | 7520 | 7560 | 7520 | 23 |
| 549 | 20240923 | 100100 | 390258400 | 7570 | 7570 | 7570 | 7570 | 1 |
| 550 | 20240923 | 100000 | 390250830 | 7550 | 7550 | 7550 | 7550 | 0 |
| 551 | 20240923 | 095900 | 390250830 | 7550 | 7570 | 7570 | 7550 | 418 |
| 552 | 20240923 | 095800 | 387092530 | 7570 | 7570 | 7580 | 7570 | 213 |
| 553 | 20240923 | 095700 | 385478120 | 7580 | 7580 | 7580 | 7570 | 41 |
| 554 | 20240923 | 095600 | 385167390 | 7590 | 7610 | 7610 | 7590 | 36 |
| 555 | 20240923 | 095500 | 384894090 | 7610 | 7580 | 7610 | 7580 | 214 |
| 556 | 20240923 | 095400 | 383266390 | 7570 | 7550 | 7570 | 7550 | 516 |
| 557 | 20240923 | 095300 | 379360480 | 7550 | 7540 | 7550 | 7540 | 178 |
| 558 | 20240923 | 095200 | 378017670 | 7520 | 7520 | 7520 | 7520 | 5 |
| 559 | 20240923 | 095100 | 377980070 | 7510 | 7540 | 7560 | 7500 | 4508 |
| 560 | 20240923 | 095000 | 344077530 | 7540 | 7550 | 7550 | 7540 | 1191 |
| 561 | 20240923 | 094900 | 335095570 | 7550 | 7600 | 7600 | 7550 | 509 |
| 562 | 20240923 | 094800 | 331244250 | 7590 | 7580 | 7590 | 7580 | 55 |
| 563 | 20240923 | 094700 | 330827310 | 7580 | 7570 | 7580 | 7550 | 908 |
| 564 | 20240923 | 094600 | 323964580 | 7570 | 7590 | 7600 | 7570 | 595 |
| 565 | 20240923 | 094500 | 319447540 | 7600 | 7620 | 7620 | 7600 | 4424 |
| 566 | 20240923 | 094400 | 285820800 | 7640 | 7640 | 7640 | 7610 | 273 |
| 567 | 20240923 | 094300 | 283737240 | 7640 | 7660 | 7660 | 7640 | 655 |
| 568 | 20240923 | 094200 | 278728430 | 7670 | 7680 | 7680 | 7670 | 150 |
| 569 | 20240923 | 094100 | 277577680 | 7680 | 7680 | 7680 | 7670 | 107 |
| 570 | 20240923 | 094000 | 276755970 | 7670 | 7680 | 7680 | 7670 | 105 |
| 571 | 20240923 | 093900 | 275950570 | 7660 | 7660 | 7660 | 7660 | 4 |
| 572 | 20240923 | 093800 | 275919930 | 7680 | 7710 | 7710 | 7660 | 9572 |
| 573 | 20240923 | 093700 | 202310790 | 7720 | 7710 | 7720 | 7710 | 7 |
| 574 | 20240923 | 093600 | 202256810 | 7720 | 7720 | 7720 | 7720 | 40 |
| 575 | 20240923 | 093500 | 201948010 | 7720 | 7720 | 7720 | 7720 | 2 |
| 576 | 20240923 | 093400 | 201932570 | 7720 | 7720 | 7720 | 7720 | 12 |
| 577 | 20240923 | 093300 | 201839930 | 7730 | 7710 | 7730 | 7710 | 30 |
| 578 | 20240923 | 093200 | 201608260 | 7710 | 7710 | 7710 | 7710 | 0 |
| 579 | 20240923 | 093100 | 201608260 | 7710 | 7710 | 7710 | 7710 | 16 |
| 580 | 20240923 | 093000 | 201484900 | 7740 | 7740 | 7740 | 7710 | 12 |
| 581 | 20240923 | 092900 | 201392220 | 7710 | 7710 | 7710 | 7710 | 82 |
| 582 | 20240923 | 092800 | 200760000 | 7710 | 7770 | 7770 | 7710 | 24 |
| 583 | 20240923 | 092700 | 200574840 | 7780 | 7780 | 7780 | 7710 | 2122 |
| 584 | 20240923 | 092600 | 184163440 | 7720 | 7740 | 7740 | 7720 | 1225 |
| 585 | 20240923 | 092500 | 174699660 | 7740 | 7780 | 7780 | 7730 | 427 |
| 586 | 20240923 | 092400 | 171381830 | 7790 | 7820 | 7820 | 7790 | 32 |
| 587 | 20240923 | 092300 | 171132320 | 7830 | 7850 | 7850 | 7830 | 131 |
| 588 | 20240923 | 092200 | 170104010 | 7870 | 7830 | 7870 | 7830 | 402 |
| 589 | 20240923 | 092100 | 166940380 | 7830 | 7860 | 7870 | 7830 | 38 |
| 590 | 20240923 | 092000 | 166641500 | 7870 | 7860 | 7870 | 7860 | 80 |
| 591 | 20240923 | 091900 | 166012230 | 7850 | 7820 | 7850 | 7820 | 3143 |
| 592 | 20240923 | 091800 | 141348600 | 7790 | 7760 | 7790 | 7760 | 458 |
| 593 | 20240923 | 091700 | 137783780 | 7760 | 7720 | 7770 | 7720 | 1183 |
| 594 | 20240923 | 091600 | 128604200 | 7710 | 7710 | 7710 | 7710 | 0 |
| 595 | 20240923 | 091500 | 128604200 | 7710 | 7730 | 7730 | 7710 | 257 |
| 596 | 20240923 | 091400 | 126621440 | 7730 | 7720 | 7730 | 7720 | 42 |
| 597 | 20240923 | 091300 | 126296980 | 7750 | 7750 | 7750 | 7750 | 0 |
| 598 | 20240923 | 091200 | 126296980 | 7750 | 7750 | 7750 | 7750 | 951 |
| 599 | 20240923 | 091100 | 118926730 | 7750 | 7740 | 7750 | 7740 | 28 |
| 600 | 20240923 | 091000 | 118709810 | 7730 | 7710 | 7730 | 7710 | 94 |
| 601 | 20240923 | 090900 | 117983330 | 7710 | 7690 | 7710 | 7690 | 23 |
| 602 | 20240923 | 090800 | 117806430 | 7720 | 7720 | 7720 | 7700 | 77 |
| 603 | 20240923 | 090700 | 117212510 | 7740 | 7740 | 7740 | 7740 | 0 |
| 604 | 20240923 | 090600 | 117212510 | 7740 | 7740 | 7740 | 7740 | 6 |
| 605 | 20240923 | 090500 | 117166070 | 7750 | 7690 | 7750 | 7690 | 509 |
| 606 | 20240923 | 090400 | 113249900 | 7680 | 7790 | 7790 | 7680 | 1767 |
| 607 | 20240923 | 090300 | 99642800 | 7800 | 7830 | 7830 | 7800 | 296 |
| 608 | 20240923 | 090200 | 97331590 | 7840 | 7900 | 7900 | 7840 | 2426 |
| 609 | 20240923 | 090100 | 78245230 | 7940 | 7850 | 7940 | 7840 | 4444 |
| 610 | 20240923 | 090000 | 43200890 | 7850 | 7680 | 7850 | 7680 | 5586 |