28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 183400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 3 | 20240924 | 183300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 4 | 20240924 | 183200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 5 | 20240924 | 183100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 6 | 20240924 | 183000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 7 | 20240924 | 182900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 8 | 20240924 | 182800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 9 | 20240924 | 182700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 10 | 20240924 | 182600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 11 | 20240924 | 182500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 12 | 20240924 | 182400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 13 | 20240924 | 182300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 14 | 20240924 | 182200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 15 | 20240924 | 182100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 16 | 20240924 | 182000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 17 | 20240924 | 181900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 18 | 20240924 | 181800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 19 | 20240924 | 181700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 20 | 20240924 | 181600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 21 | 20240924 | 181500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 22 | 20240924 | 181400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 23 | 20240924 | 181300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 24 | 20240924 | 181200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 25 | 20240924 | 181100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 26 | 20240924 | 181000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 27 | 20240924 | 180900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 28 | 20240924 | 180800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 29 | 20240924 | 180700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 30 | 20240924 | 180600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 31 | 20240924 | 180500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 32 | 20240924 | 180400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 33 | 20240924 | 180300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 34 | 20240924 | 180200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 35 | 20240924 | 180100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 36 | 20240924 | 180000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 37 | 20240924 | 175900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 38 | 20240924 | 175800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 39 | 20240924 | 175700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 40 | 20240924 | 175600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 41 | 20240924 | 175500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 42 | 20240924 | 175400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 43 | 20240924 | 175300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 44 | 20240924 | 175200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 45 | 20240924 | 175100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 46 | 20240924 | 175000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 47 | 20240924 | 174900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 48 | 20240924 | 174800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 49 | 20240924 | 174700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 50 | 20240924 | 174600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 51 | 20240924 | 174500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 52 | 20240924 | 174400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 53 | 20240924 | 174300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 54 | 20240924 | 174200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 55 | 20240924 | 174100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 56 | 20240924 | 174000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 57 | 20240924 | 173900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 58 | 20240924 | 173800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 59 | 20240924 | 173700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 60 | 20240924 | 173600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 61 | 20240924 | 173500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 62 | 20240924 | 173400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 63 | 20240924 | 173300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 64 | 20240924 | 173200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 65 | 20240924 | 173100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 66 | 20240924 | 173000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 67 | 20240924 | 172900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 68 | 20240924 | 172800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 69 | 20240924 | 172700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 70 | 20240924 | 172600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 71 | 20240924 | 172500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 72 | 20240924 | 172400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 73 | 20240924 | 172300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 74 | 20240924 | 172200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 75 | 20240924 | 172100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 76 | 20240924 | 172000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 77 | 20240924 | 171900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 78 | 20240924 | 171800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 79 | 20240924 | 171700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 80 | 20240924 | 171600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 81 | 20240924 | 171500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 82 | 20240924 | 171400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 83 | 20240924 | 171300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 84 | 20240924 | 171200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 85 | 20240924 | 171100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 86 | 20240924 | 171000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 87 | 20240924 | 170900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 88 | 20240924 | 170800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 89 | 20240924 | 170700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 90 | 20240924 | 170600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 91 | 20240924 | 170500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 92 | 20240924 | 170400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 93 | 20240924 | 170300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 94 | 20240924 | 170200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 95 | 20240924 | 170100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 96 | 20240924 | 170000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 97 | 20240924 | 165900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 98 | 20240924 | 165800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 99 | 20240924 | 165700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 100 | 20240924 | 165600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 101 | 20240924 | 165500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 102 | 20240924 | 165400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 103 | 20240924 | 165300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 104 | 20240924 | 165200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 105 | 20240924 | 165100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 106 | 20240924 | 165000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 107 | 20240924 | 164900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 108 | 20240924 | 164800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 109 | 20240924 | 164700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 110 | 20240924 | 164600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 111 | 20240924 | 164500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 112 | 20240924 | 164400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 113 | 20240924 | 164300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 114 | 20240924 | 164200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 115 | 20240924 | 164100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 116 | 20240924 | 164000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 117 | 20240924 | 163900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 118 | 20240924 | 163800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 119 | 20240924 | 163700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 120 | 20240924 | 163600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 121 | 20240924 | 163500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 122 | 20240924 | 163400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 123 | 20240924 | 163300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 124 | 20240924 | 163200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 125 | 20240924 | 163100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 126 | 20240924 | 163000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 127 | 20240924 | 162900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 128 | 20240924 | 162800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 129 | 20240924 | 162700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 130 | 20240924 | 162600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 131 | 20240924 | 162500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 132 | 20240924 | 162400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 133 | 20240924 | 162300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 134 | 20240924 | 162200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 135 | 20240924 | 162100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 136 | 20240924 | 162000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 137 | 20240924 | 161900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 138 | 20240924 | 161800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 139 | 20240924 | 161700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 140 | 20240924 | 161600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 141 | 20240924 | 161500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 142 | 20240924 | 161400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 143 | 20240924 | 161300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 144 | 20240924 | 161200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 145 | 20240924 | 161100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 146 | 20240924 | 161000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 147 | 20240924 | 160900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 148 | 20240924 | 160800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 149 | 20240924 | 160700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 150 | 20240924 | 160600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 151 | 20240924 | 160500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 152 | 20240924 | 160400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 153 | 20240924 | 160300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 154 | 20240924 | 160200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 155 | 20240924 | 160100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 156 | 20240924 | 160000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 157 | 20240924 | 155900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 158 | 20240924 | 155800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 159 | 20240924 | 155700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 160 | 20240924 | 155600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 161 | 20240924 | 155500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 162 | 20240924 | 155400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 163 | 20240924 | 155300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 164 | 20240924 | 155200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 165 | 20240924 | 155100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 166 | 20240924 | 155000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 167 | 20240924 | 154900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 168 | 20240924 | 154800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 169 | 20240924 | 154700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 170 | 20240924 | 154600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 171 | 20240924 | 154500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 172 | 20240924 | 154400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 173 | 20240924 | 154300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 174 | 20240924 | 154200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 175 | 20240924 | 154100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 176 | 20240924 | 154000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 177 | 20240924 | 153900 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 178 | 20240924 | 153800 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 179 | 20240924 | 153700 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 180 | 20240924 | 153600 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 181 | 20240924 | 153500 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 182 | 20240924 | 153400 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 183 | 20240924 | 153300 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 184 | 20240924 | 153200 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 185 | 20240924 | 153100 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 0 |
| 186 | 20240924 | 153000 | 2423737690 | 8910 | 8910 | 8910 | 8910 | 5733 |
| 187 | 20240924 | 152900 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 188 | 20240924 | 152800 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 189 | 20240924 | 152700 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 190 | 20240924 | 152600 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 191 | 20240924 | 152500 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 192 | 20240924 | 152400 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 193 | 20240924 | 152300 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 194 | 20240924 | 152200 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 195 | 20240924 | 152100 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 196 | 20240924 | 152000 | 2372656660 | 8910 | 8910 | 8910 | 8910 | 0 |
| 197 | 20240924 | 151900 | 2372656660 | 8910 | 8900 | 8910 | 8900 | 401 |
| 198 | 20240924 | 151800 | 2369085360 | 8910 | 8910 | 8910 | 8900 | 288 |
| 199 | 20240924 | 151700 | 2366520930 | 8910 | 8920 | 8920 | 8910 | 533 |
| 200 | 20240924 | 151600 | 2361771140 | 8920 | 8920 | 8920 | 8910 | 162 |
| 201 | 20240924 | 151500 | 2360327100 | 8920 | 8910 | 8930 | 8910 | 1144 |
| 202 | 20240924 | 151400 | 2350123190 | 8910 | 8910 | 8920 | 8910 | 277 |
| 203 | 20240924 | 151300 | 2347653860 | 8910 | 8920 | 8920 | 8910 | 39 |
| 204 | 20240924 | 151200 | 2347306010 | 8910 | 8910 | 8910 | 8910 | 104 |
| 205 | 20240924 | 151100 | 2346379370 | 8910 | 8890 | 8910 | 8870 | 1040 |
| 206 | 20240924 | 151000 | 2337125750 | 8900 | 8910 | 8910 | 8900 | 223 |
| 207 | 20240924 | 150900 | 2335140880 | 8920 | 8930 | 8930 | 8900 | 1204 |
| 208 | 20240924 | 150800 | 2324398870 | 8940 | 8940 | 8940 | 8930 | 447 |
| 209 | 20240924 | 150700 | 2320402790 | 8940 | 8940 | 8940 | 8940 | 312 |
| 210 | 20240924 | 150600 | 2317613510 | 8950 | 8940 | 8950 | 8930 | 1532 |
| 211 | 20240924 | 150500 | 2303915220 | 8940 | 8930 | 8940 | 8930 | 467 |
| 212 | 20240924 | 150400 | 2299740310 | 8930 | 8930 | 8930 | 8930 | 770 |
| 213 | 20240924 | 150300 | 2292864210 | 8930 | 8920 | 8930 | 8920 | 1788 |
| 214 | 20240924 | 150200 | 2276913950 | 8920 | 8910 | 8920 | 8910 | 335 |
| 215 | 20240924 | 150100 | 2273927960 | 8910 | 8920 | 8920 | 8910 | 1245 |
| 216 | 20240924 | 150000 | 2262829390 | 8920 | 8930 | 8940 | 8920 | 288 |
| 217 | 20240924 | 145900 | 2260257290 | 8940 | 8930 | 8940 | 8920 | 251 |
| 218 | 20240924 | 145800 | 2258016200 | 8930 | 8930 | 8940 | 8930 | 1638 |
| 219 | 20240924 | 145700 | 2243385350 | 8910 | 8940 | 8940 | 8910 | 1099 |
| 220 | 20240924 | 145600 | 2233567860 | 8940 | 8940 | 8940 | 8900 | 8868 |
| 221 | 20240924 | 145500 | 2154314570 | 8930 | 8880 | 8930 | 8880 | 10097 |
| 222 | 20240924 | 145400 | 2064309660 | 8880 | 8880 | 8890 | 8880 | 525 |
| 223 | 20240924 | 145300 | 2059646650 | 8880 | 8900 | 8900 | 8880 | 992 |
| 224 | 20240924 | 145200 | 2050831070 | 8900 | 8900 | 8900 | 8890 | 3589 |
| 225 | 20240924 | 145100 | 2018889080 | 8900 | 8880 | 8900 | 8870 | 3153 |
| 226 | 20240924 | 145000 | 1990875050 | 8870 | 8860 | 8870 | 8860 | 478 |
| 227 | 20240924 | 144900 | 1986635220 | 8870 | 8870 | 8870 | 8870 | 469 |
| 228 | 20240924 | 144800 | 1982475190 | 8870 | 8870 | 8880 | 8870 | 717 |
| 229 | 20240924 | 144700 | 1976115390 | 8860 | 8860 | 8870 | 8860 | 1193 |
| 230 | 20240924 | 144600 | 1965545030 | 8870 | 8870 | 8870 | 8870 | 155 |
| 231 | 20240924 | 144500 | 1964170180 | 8870 | 8880 | 8880 | 8870 | 444 |
| 232 | 20240924 | 144400 | 1960229460 | 8880 | 8870 | 8880 | 8870 | 2081 |
| 233 | 20240924 | 144300 | 1941767480 | 8870 | 8880 | 8890 | 8870 | 113 |
| 234 | 20240924 | 144200 | 1940764100 | 8880 | 8890 | 8890 | 8880 | 377 |
| 235 | 20240924 | 144100 | 1937416160 | 8890 | 8890 | 8900 | 8890 | 2339 |
| 236 | 20240924 | 144000 | 1916601390 | 8890 | 8870 | 8890 | 8870 | 2098 |
| 237 | 20240924 | 143900 | 1897955510 | 8890 | 8860 | 8890 | 8860 | 2450 |
| 238 | 20240924 | 143800 | 1876210840 | 8860 | 8870 | 8870 | 8860 | 182 |
| 239 | 20240924 | 143700 | 1874597300 | 8870 | 8870 | 8870 | 8870 | 165 |
| 240 | 20240924 | 143600 | 1873133750 | 8870 | 8890 | 8890 | 8870 | 830 |
| 241 | 20240924 | 143500 | 1865763450 | 8890 | 8880 | 8890 | 8870 | 3737 |
| 242 | 20240924 | 143400 | 1832580050 | 8870 | 8880 | 8880 | 8870 | 575 |
| 243 | 20240924 | 143300 | 1827477420 | 8860 | 8840 | 8880 | 8840 | 5164 |
| 244 | 20240924 | 143200 | 1781761240 | 8830 | 8830 | 8830 | 8830 | 1163 |
| 245 | 20240924 | 143100 | 1771491950 | 8830 | 8830 | 8830 | 8830 | 0 |
| 246 | 20240924 | 143000 | 1771491950 | 8830 | 8820 | 8830 | 8820 | 455 |
| 247 | 20240924 | 142900 | 1767476350 | 8830 | 8830 | 8830 | 8830 | 137 |
| 248 | 20240924 | 142800 | 1766266640 | 8830 | 8830 | 8830 | 8830 | 43 |
| 249 | 20240924 | 142700 | 1765886950 | 8830 | 8830 | 8830 | 8820 | 284 |
| 250 | 20240924 | 142600 | 1763380710 | 8820 | 8820 | 8820 | 8820 | 0 |
| 251 | 20240924 | 142500 | 1763380710 | 8820 | 8830 | 8830 | 8820 | 779 |
| 252 | 20240924 | 142400 | 1756504680 | 8820 | 8810 | 8820 | 8810 | 214 |
| 253 | 20240924 | 142300 | 1754617960 | 8800 | 8800 | 8800 | 8800 | 62 |
| 254 | 20240924 | 142200 | 1754072360 | 8800 | 8790 | 8800 | 8790 | 30 |
| 255 | 20240924 | 142100 | 1753808560 | 8790 | 8790 | 8790 | 8790 | 0 |
| 256 | 20240924 | 142000 | 1753808560 | 8790 | 8790 | 8790 | 8790 | 84 |
| 257 | 20240924 | 141900 | 1753070200 | 8840 | 8800 | 8840 | 8790 | 1500 |
| 258 | 20240924 | 141800 | 1739847840 | 8810 | 8820 | 8840 | 8810 | 352 |
| 259 | 20240924 | 141700 | 1736743290 | 8830 | 8850 | 8850 | 8830 | 1366 |
| 260 | 20240924 | 141600 | 1724654530 | 8850 | 8850 | 8860 | 8850 | 1153 |
| 261 | 20240924 | 141500 | 1714447470 | 8860 | 8850 | 8860 | 8850 | 1545 |
| 262 | 20240924 | 141400 | 1700773720 | 8820 | 8820 | 8850 | 8820 | 2123 |
| 263 | 20240924 | 141300 | 1682012820 | 8810 | 8820 | 8820 | 8810 | 68 |
| 264 | 20240924 | 141200 | 1681413490 | 8820 | 8820 | 8820 | 8820 | 360 |
| 265 | 20240924 | 141100 | 1678238290 | 8820 | 8820 | 8820 | 8820 | 233 |
| 266 | 20240924 | 141000 | 1676183230 | 8810 | 8800 | 8810 | 8780 | 1206 |
| 267 | 20240924 | 140900 | 1665569310 | 8800 | 8800 | 8800 | 8800 | 315 |
| 268 | 20240924 | 140800 | 1662797310 | 8780 | 8790 | 8790 | 8780 | 2201 |
| 269 | 20240924 | 140700 | 1643466530 | 8790 | 8800 | 8800 | 8790 | 225 |
| 270 | 20240924 | 140600 | 1641487400 | 8800 | 8790 | 8800 | 8790 | 1337 |
| 271 | 20240924 | 140500 | 1629724480 | 8790 | 8790 | 8790 | 8790 | 52 |
| 272 | 20240924 | 140400 | 1629267400 | 8790 | 8800 | 8800 | 8790 | 55 |
| 273 | 20240924 | 140300 | 1628783900 | 8800 | 8760 | 8800 | 8760 | 1948 |
| 274 | 20240924 | 140200 | 1611663730 | 8760 | 8760 | 8760 | 8760 | 0 |
| 275 | 20240924 | 140100 | 1611663730 | 8760 | 8760 | 8760 | 8760 | 52 |
| 276 | 20240924 | 140000 | 1611208210 | 8770 | 8770 | 8770 | 8770 | 116 |
| 277 | 20240924 | 135900 | 1610190890 | 8770 | 8780 | 8780 | 8770 | 335 |
| 278 | 20240924 | 135800 | 1607251590 | 8750 | 8780 | 8780 | 8750 | 39 |
| 279 | 20240924 | 135700 | 1606909340 | 8790 | 8790 | 8790 | 8790 | 0 |
| 280 | 20240924 | 135600 | 1606909340 | 8790 | 8790 | 8790 | 8790 | 110 |
| 281 | 20240924 | 135500 | 1605942440 | 8790 | 8770 | 8790 | 8770 | 1611 |
| 282 | 20240924 | 135400 | 1591793170 | 8770 | 8770 | 8770 | 8770 | 419 |
| 283 | 20240924 | 135300 | 1588118540 | 8760 | 8750 | 8760 | 8750 | 246 |
| 284 | 20240924 | 135200 | 1585964890 | 8750 | 8750 | 8750 | 8750 | 0 |
| 285 | 20240924 | 135100 | 1585964890 | 8750 | 8750 | 8750 | 8750 | 9 |
| 286 | 20240924 | 135000 | 1585886140 | 8730 | 8730 | 8730 | 8730 | 1 |
| 287 | 20240924 | 134900 | 1585877410 | 8740 | 8740 | 8740 | 8740 | 58 |
| 288 | 20240924 | 134800 | 1585370490 | 8740 | 8730 | 8740 | 8730 | 70 |
| 289 | 20240924 | 134700 | 1584758880 | 8730 | 8760 | 8760 | 8730 | 120 |
| 290 | 20240924 | 134600 | 1583710680 | 8760 | 8760 | 8760 | 8760 | 3 |
| 291 | 20240924 | 134500 | 1583684400 | 8750 | 8750 | 8760 | 8750 | 112 |
| 292 | 20240924 | 134400 | 1582704300 | 8750 | 8750 | 8750 | 8750 | 0 |
| 293 | 20240924 | 134300 | 1582704300 | 8750 | 8750 | 8750 | 8750 | 38 |
| 294 | 20240924 | 134200 | 1582371800 | 8770 | 8770 | 8770 | 8750 | 226 |
| 295 | 20240924 | 134100 | 1580393760 | 8780 | 8780 | 8780 | 8780 | 23 |
| 296 | 20240924 | 134000 | 1580191820 | 8790 | 8780 | 8790 | 8780 | 690 |
| 297 | 20240924 | 133900 | 1574133600 | 8790 | 8760 | 8790 | 8760 | 1139 |
| 298 | 20240924 | 133800 | 1564139050 | 8760 | 8760 | 8760 | 8760 | 249 |
| 299 | 20240924 | 133700 | 1561957810 | 8760 | 8760 | 8760 | 8760 | 6 |
| 300 | 20240924 | 133600 | 1561905250 | 8760 | 8750 | 8760 | 8750 | 305 |
| 301 | 20240924 | 133500 | 1559235080 | 8720 | 8710 | 8720 | 8710 | 557 |
| 302 | 20240924 | 133400 | 1554378860 | 8710 | 8710 | 8710 | 8710 | 0 |
| 303 | 20240924 | 133300 | 1554378860 | 8710 | 8710 | 8710 | 8710 | 99 |
| 304 | 20240924 | 133200 | 1553516570 | 8710 | 8740 | 8740 | 8710 | 32 |
| 305 | 20240924 | 133100 | 1553237500 | 8740 | 8740 | 8740 | 8740 | 16 |
| 306 | 20240924 | 133000 | 1553097660 | 8730 | 8750 | 8760 | 8730 | 2285 |
| 307 | 20240924 | 132900 | 1533106540 | 8740 | 8740 | 8750 | 8740 | 64 |
| 308 | 20240924 | 132800 | 1532547170 | 8730 | 8710 | 8730 | 8710 | 1623 |
| 309 | 20240924 | 132700 | 1518381990 | 8710 | 8710 | 8710 | 8710 | 1 |
| 310 | 20240924 | 132600 | 1518373280 | 8700 | 8690 | 8700 | 8680 | 762 |
| 311 | 20240924 | 132500 | 1511746920 | 8690 | 8690 | 8690 | 8680 | 517 |
| 312 | 20240924 | 132400 | 1507254260 | 8690 | 8690 | 8690 | 8690 | 118 |
| 313 | 20240924 | 132300 | 1506228840 | 8690 | 8690 | 8690 | 8690 | 0 |
| 314 | 20240924 | 132200 | 1506228840 | 8690 | 8690 | 8690 | 8690 | 37 |
| 315 | 20240924 | 132100 | 1505907310 | 8690 | 8690 | 8690 | 8690 | 24 |
| 316 | 20240924 | 132000 | 1505698750 | 8680 | 8680 | 8680 | 8680 | 0 |
| 317 | 20240924 | 131900 | 1505698750 | 8680 | 8680 | 8680 | 8680 | 10 |
| 318 | 20240924 | 131800 | 1505611950 | 8690 | 8670 | 8690 | 8670 | 382 |
| 319 | 20240924 | 131700 | 1502298470 | 8670 | 8670 | 8670 | 8670 | 0 |
| 320 | 20240924 | 131600 | 1502298470 | 8670 | 8670 | 8670 | 8670 | 0 |
| 321 | 20240924 | 131500 | 1502298470 | 8670 | 8680 | 8680 | 8670 | 362 |
| 322 | 20240924 | 131400 | 1499159430 | 8670 | 8670 | 8670 | 8670 | 0 |
| 323 | 20240924 | 131300 | 1499159430 | 8670 | 8670 | 8680 | 8670 | 1219 |
| 324 | 20240924 | 131200 | 1488580070 | 8660 | 8660 | 8660 | 8660 | 0 |
| 325 | 20240924 | 131100 | 1488580070 | 8660 | 8660 | 8660 | 8660 | 0 |
| 326 | 20240924 | 131000 | 1488580070 | 8660 | 8660 | 8660 | 8660 | 94 |
| 327 | 20240924 | 130900 | 1487766030 | 8660 | 8660 | 8660 | 8660 | 0 |
| 328 | 20240924 | 130800 | 1487766030 | 8660 | 8660 | 8660 | 8660 | 0 |
| 329 | 20240924 | 130700 | 1487766030 | 8660 | 8660 | 8660 | 8660 | 1 |
| 330 | 20240924 | 130600 | 1487757370 | 8660 | 8660 | 8660 | 8660 | 23 |
| 331 | 20240924 | 130500 | 1487558190 | 8670 | 8660 | 8670 | 8660 | 2 |
| 332 | 20240924 | 130400 | 1487540860 | 8650 | 8650 | 8650 | 8650 | 0 |
| 333 | 20240924 | 130300 | 1487540860 | 8650 | 8650 | 8650 | 8650 | 0 |
| 334 | 20240924 | 130200 | 1487540860 | 8650 | 8650 | 8650 | 8650 | 227 |
| 335 | 20240924 | 130100 | 1485577310 | 8650 | 8650 | 8650 | 8650 | 110 |
| 336 | 20240924 | 130000 | 1484625810 | 8650 | 8650 | 8650 | 8650 | 291 |
| 337 | 20240924 | 125900 | 1482108660 | 8650 | 8660 | 8660 | 8650 | 54 |
| 338 | 20240924 | 125800 | 1481641050 | 8660 | 8660 | 8660 | 8660 | 5 |
| 339 | 20240924 | 125700 | 1481597750 | 8660 | 8660 | 8660 | 8660 | 89 |
| 340 | 20240924 | 125600 | 1480827010 | 8670 | 8670 | 8670 | 8670 | 0 |
| 341 | 20240924 | 125500 | 1480827010 | 8670 | 8670 | 8670 | 8670 | 10 |
| 342 | 20240924 | 125400 | 1480740310 | 8670 | 8670 | 8670 | 8670 | 0 |
| 343 | 20240924 | 125300 | 1480740310 | 8670 | 8660 | 8670 | 8660 | 4 |
| 344 | 20240924 | 125200 | 1480705640 | 8660 | 8660 | 8660 | 8660 | 0 |
| 345 | 20240924 | 125100 | 1480705640 | 8660 | 8660 | 8660 | 8660 | 1 |
| 346 | 20240924 | 125000 | 1480696980 | 8650 | 8650 | 8650 | 8650 | 0 |
| 347 | 20240924 | 124900 | 1480696980 | 8650 | 8650 | 8650 | 8650 | 0 |
| 348 | 20240924 | 124800 | 1480696980 | 8650 | 8650 | 8650 | 8650 | 0 |
| 349 | 20240924 | 124700 | 1480696980 | 8650 | 8660 | 8660 | 8650 | 841 |
| 350 | 20240924 | 124600 | 1473419330 | 8660 | 8660 | 8660 | 8650 | 357 |
| 351 | 20240924 | 124500 | 1470327820 | 8660 | 8660 | 8660 | 8660 | 5 |
| 352 | 20240924 | 124400 | 1470284520 | 8660 | 8660 | 8660 | 8660 | 1012 |
| 353 | 20240924 | 124300 | 1461520600 | 8660 | 8660 | 8660 | 8660 | 0 |
| 354 | 20240924 | 124200 | 1461520600 | 8660 | 8660 | 8660 | 8660 | 138 |
| 355 | 20240924 | 124100 | 1460325520 | 8660 | 8660 | 8660 | 8660 | 10 |
| 356 | 20240924 | 124000 | 1460238920 | 8660 | 8650 | 8660 | 8650 | 31 |
| 357 | 20240924 | 123900 | 1459970760 | 8650 | 8640 | 8650 | 8640 | 155 |
| 358 | 20240924 | 123800 | 1458631500 | 8640 | 8640 | 8640 | 8640 | 100 |
| 359 | 20240924 | 123700 | 1457767500 | 8660 | 8660 | 8660 | 8660 | 0 |
| 360 | 20240924 | 123600 | 1457767500 | 8660 | 8640 | 8660 | 8630 | 1026 |
| 361 | 20240924 | 123500 | 1448912550 | 8640 | 8650 | 8650 | 8640 | 1716 |
| 362 | 20240924 | 123400 | 1434085610 | 8660 | 8660 | 8660 | 8660 | 13 |
| 363 | 20240924 | 123300 | 1433973030 | 8660 | 8650 | 8660 | 8650 | 959 |
| 364 | 20240924 | 123200 | 1425677670 | 8650 | 8660 | 8660 | 8650 | 152 |
| 365 | 20240924 | 123100 | 1424362620 | 8660 | 8650 | 8660 | 8650 | 11 |
| 366 | 20240924 | 123000 | 1424267380 | 8660 | 8650 | 8660 | 8650 | 266 |
| 367 | 20240924 | 122900 | 1421965280 | 8660 | 8660 | 8660 | 8660 | 0 |
| 368 | 20240924 | 122800 | 1421965280 | 8660 | 8670 | 8670 | 8660 | 1018 |
| 369 | 20240924 | 122700 | 1413148320 | 8670 | 8670 | 8670 | 8670 | 85 |
| 370 | 20240924 | 122600 | 1412411370 | 8670 | 8670 | 8670 | 8670 | 162 |
| 371 | 20240924 | 122500 | 1411006830 | 8680 | 8690 | 8690 | 8680 | 254 |
| 372 | 20240924 | 122400 | 1408802100 | 8690 | 8700 | 8700 | 8690 | 2068 |
| 373 | 20240924 | 122300 | 1390813460 | 8700 | 8700 | 8700 | 8700 | 0 |
| 374 | 20240924 | 122200 | 1390813460 | 8700 | 8710 | 8720 | 8700 | 43 |
| 375 | 20240924 | 122100 | 1390438900 | 8710 | 8710 | 8710 | 8710 | 0 |
| 376 | 20240924 | 122000 | 1390438900 | 8710 | 8700 | 8710 | 8700 | 58 |
| 377 | 20240924 | 121900 | 1389934290 | 8700 | 8700 | 8700 | 8700 | 27 |
| 378 | 20240924 | 121800 | 1389699390 | 8700 | 8700 | 8700 | 8700 | 30 |
| 379 | 20240924 | 121700 | 1389438390 | 8700 | 8700 | 8700 | 8700 | 486 |
| 380 | 20240924 | 121600 | 1385210190 | 8690 | 8700 | 8700 | 8690 | 26 |
| 381 | 20240924 | 121500 | 1384984150 | 8700 | 8700 | 8700 | 8700 | 2 |
| 382 | 20240924 | 121400 | 1384966750 | 8700 | 8700 | 8700 | 8700 | 1 |
| 383 | 20240924 | 121300 | 1384958050 | 8700 | 8700 | 8700 | 8700 | 2 |
| 384 | 20240924 | 121200 | 1384940650 | 8700 | 8700 | 8720 | 8700 | 511 |
| 385 | 20240924 | 121100 | 1380494930 | 8700 | 8700 | 8700 | 8700 | 3 |
| 386 | 20240924 | 121000 | 1380468830 | 8690 | 8690 | 8690 | 8690 | 50 |
| 387 | 20240924 | 120900 | 1380034330 | 8690 | 8680 | 8690 | 8680 | 396 |
| 388 | 20240924 | 120800 | 1376593180 | 8690 | 8690 | 8690 | 8690 | 0 |
| 389 | 20240924 | 120700 | 1376593180 | 8690 | 8690 | 8690 | 8690 | 0 |
| 390 | 20240924 | 120600 | 1376593180 | 8690 | 8690 | 8690 | 8690 | 126 |
| 391 | 20240924 | 120500 | 1375498240 | 8680 | 8680 | 8680 | 8680 | 50 |
| 392 | 20240924 | 120400 | 1375064240 | 8670 | 8660 | 8670 | 8660 | 104 |
| 393 | 20240924 | 120300 | 1374162800 | 8660 | 8690 | 8690 | 8660 | 1115 |
| 394 | 20240924 | 120200 | 1364488580 | 8700 | 8700 | 8700 | 8700 | 0 |
| 395 | 20240924 | 120100 | 1364488580 | 8700 | 8700 | 8700 | 8700 | 0 |
| 396 | 20240924 | 120000 | 1364488580 | 8700 | 8700 | 8700 | 8700 | 1 |
| 397 | 20240924 | 115900 | 1364479880 | 8680 | 8680 | 8680 | 8680 | 2 |
| 398 | 20240924 | 115800 | 1364462520 | 8680 | 8680 | 8680 | 8680 | 51 |
| 399 | 20240924 | 115700 | 1364019840 | 8670 | 8670 | 8670 | 8670 | 0 |
| 400 | 20240924 | 115600 | 1364019840 | 8670 | 8670 | 8670 | 8670 | 56 |
| 401 | 20240924 | 115500 | 1363534320 | 8670 | 8670 | 8670 | 8670 | 2 |
| 402 | 20240924 | 115400 | 1363516980 | 8670 | 8670 | 8670 | 8670 | 200 |
| 403 | 20240924 | 115300 | 1361782980 | 8670 | 8680 | 8680 | 8670 | 500 |
| 404 | 20240924 | 115200 | 1357444290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 405 | 20240924 | 115100 | 1357444290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 406 | 20240924 | 115000 | 1357444290 | 8680 | 8680 | 8680 | 8680 | 0 |
| 407 | 20240924 | 114900 | 1357444290 | 8680 | 8680 | 8680 | 8680 | 2 |
| 408 | 20240924 | 114800 | 1357426930 | 8680 | 8680 | 8680 | 8680 | 310 |
| 409 | 20240924 | 114700 | 1354736130 | 8670 | 8670 | 8670 | 8670 | 0 |
| 410 | 20240924 | 114600 | 1354736130 | 8670 | 8670 | 8670 | 8670 | 1 |
| 411 | 20240924 | 114500 | 1354727460 | 8670 | 8670 | 8670 | 8670 | 99 |
| 412 | 20240924 | 114400 | 1353869130 | 8670 | 8660 | 8670 | 8660 | 66 |
| 413 | 20240924 | 114300 | 1353296920 | 8660 | 8660 | 8660 | 8660 | 15 |
| 414 | 20240924 | 114200 | 1353167020 | 8660 | 8660 | 8660 | 8660 | 218 |
| 415 | 20240924 | 114100 | 1351279140 | 8650 | 8650 | 8660 | 8650 | 51 |
| 416 | 20240924 | 114000 | 1350837980 | 8650 | 8660 | 8660 | 8650 | 2 |
| 417 | 20240924 | 113900 | 1350820670 | 8650 | 8660 | 8660 | 8650 | 376 |
| 418 | 20240924 | 113800 | 1347564770 | 8660 | 8660 | 8660 | 8660 | 155 |
| 419 | 20240924 | 113700 | 1346222470 | 8660 | 8650 | 8660 | 8650 | 225 |
| 420 | 20240924 | 113600 | 1344275710 | 8660 | 8670 | 8670 | 8660 | 45 |
| 421 | 20240924 | 113500 | 1343885960 | 8660 | 8670 | 8670 | 8660 | 671 |
| 422 | 20240924 | 113400 | 1338074890 | 8670 | 8670 | 8670 | 8670 | 150 |
| 423 | 20240924 | 113300 | 1336774390 | 8680 | 8680 | 8680 | 8680 | 20 |
| 424 | 20240924 | 113200 | 1336600790 | 8680 | 8680 | 8680 | 8680 | 928 |
| 425 | 20240924 | 113100 | 1328545750 | 8680 | 8680 | 8680 | 8680 | 105 |
| 426 | 20240924 | 113000 | 1327634350 | 8680 | 8680 | 8680 | 8680 | 0 |
| 427 | 20240924 | 112900 | 1327634350 | 8680 | 8680 | 8680 | 8680 | 0 |
| 428 | 20240924 | 112800 | 1327634350 | 8680 | 8680 | 8680 | 8680 | 1 |
| 429 | 20240924 | 112700 | 1327625670 | 8680 | 8680 | 8690 | 8680 | 42 |
| 430 | 20240924 | 112600 | 1327260950 | 8680 | 8680 | 8680 | 8680 | 7 |
| 431 | 20240924 | 112500 | 1327200190 | 8700 | 8700 | 8700 | 8700 | 0 |
| 432 | 20240924 | 112400 | 1327200190 | 8700 | 8700 | 8700 | 8700 | 0 |
| 433 | 20240924 | 112300 | 1327200190 | 8700 | 8700 | 8700 | 8700 | 10 |
| 434 | 20240924 | 112200 | 1327113190 | 8700 | 8700 | 8700 | 8700 | 0 |
| 435 | 20240924 | 112100 | 1327113190 | 8700 | 8700 | 8700 | 8700 | 28 |
| 436 | 20240924 | 112000 | 1326869590 | 8700 | 8700 | 8700 | 8700 | 2020 |
| 437 | 20240924 | 111900 | 1309295590 | 8710 | 8690 | 8710 | 8690 | 374 |
| 438 | 20240924 | 111800 | 1306044090 | 8690 | 8710 | 8710 | 8690 | 340 |
| 439 | 20240924 | 111700 | 1303088710 | 8720 | 8720 | 8720 | 8720 | 0 |
| 440 | 20240924 | 111600 | 1303088710 | 8720 | 8720 | 8720 | 8720 | 2 |
| 441 | 20240924 | 111500 | 1303071270 | 8720 | 8720 | 8720 | 8720 | 1 |
| 442 | 20240924 | 111400 | 1303062550 | 8720 | 8720 | 8720 | 8720 | 1 |
| 443 | 20240924 | 111300 | 1303053830 | 8670 | 8670 | 8670 | 8670 | 97 |
| 444 | 20240924 | 111200 | 1302212840 | 8670 | 8680 | 8680 | 8670 | 218 |
| 445 | 20240924 | 111100 | 1300322430 | 8680 | 8680 | 8690 | 8680 | 19 |
| 446 | 20240924 | 111000 | 1300157500 | 8680 | 8700 | 8700 | 8680 | 169 |
| 447 | 20240924 | 110900 | 1298689100 | 8690 | 8690 | 8690 | 8690 | 0 |
| 448 | 20240924 | 110800 | 1298689100 | 8690 | 8700 | 8700 | 8690 | 117 |
| 449 | 20240924 | 110700 | 1297671230 | 8690 | 8680 | 8690 | 8680 | 2552 |
| 450 | 20240924 | 110600 | 1275517030 | 8670 | 8670 | 8670 | 8670 | 1 |
| 451 | 20240924 | 110500 | 1275508360 | 8680 | 8680 | 8680 | 8680 | 10 |
| 452 | 20240924 | 110400 | 1275421560 | 8680 | 8680 | 8690 | 8680 | 274 |
| 453 | 20240924 | 110300 | 1273043160 | 8680 | 8660 | 8680 | 8660 | 3449 |
| 454 | 20240924 | 110200 | 1243140390 | 8670 | 8670 | 8670 | 8670 | 126 |
| 455 | 20240924 | 110100 | 1242047970 | 8670 | 8650 | 8670 | 8650 | 105 |
| 456 | 20240924 | 110000 | 1241139700 | 8650 | 8650 | 8660 | 8640 | 327 |
| 457 | 20240924 | 105900 | 1238314370 | 8640 | 8670 | 8670 | 8640 | 3270 |
| 458 | 20240924 | 105800 | 1210005010 | 8670 | 8670 | 8670 | 8670 | 671 |
| 459 | 20240924 | 105700 | 1204187440 | 8670 | 8670 | 8680 | 8670 | 119 |
| 460 | 20240924 | 105600 | 1203155140 | 8660 | 8680 | 8680 | 8660 | 596 |
| 461 | 20240924 | 105500 | 1197992790 | 8680 | 8680 | 8680 | 8680 | 100 |
| 462 | 20240924 | 105400 | 1197124790 | 8680 | 8680 | 8680 | 8680 | 23 |
| 463 | 20240924 | 105300 | 1196925150 | 8690 | 8700 | 8700 | 8650 | 4070 |
| 464 | 20240924 | 105200 | 1161654550 | 8700 | 8720 | 8720 | 8690 | 9135 |
| 465 | 20240924 | 105100 | 1082151080 | 8730 | 8730 | 8730 | 8720 | 271 |
| 466 | 20240924 | 105000 | 1079785950 | 8720 | 8720 | 8720 | 8720 | 49 |
| 467 | 20240924 | 104900 | 1079358670 | 8720 | 8750 | 8750 | 8720 | 2973 |
| 468 | 20240924 | 104800 | 1053411200 | 8750 | 8750 | 8750 | 8750 | 16 |
| 469 | 20240924 | 104700 | 1053271200 | 8750 | 8750 | 8750 | 8750 | 221 |
| 470 | 20240924 | 104600 | 1051337450 | 8750 | 8750 | 8750 | 8750 | 0 |
| 471 | 20240924 | 104500 | 1051337450 | 8750 | 8750 | 8760 | 8750 | 630 |
| 472 | 20240924 | 104400 | 1045824940 | 8760 | 8750 | 8760 | 8750 | 1367 |
| 473 | 20240924 | 104300 | 1033858430 | 8750 | 8760 | 8760 | 8750 | 3130 |
| 474 | 20240924 | 104200 | 1006470560 | 8750 | 8770 | 8770 | 8750 | 8383 |
| 475 | 20240924 | 104100 | 932966070 | 8780 | 8790 | 8820 | 8770 | 664 |
| 476 | 20240924 | 104000 | 927133350 | 8790 | 8800 | 8800 | 8780 | 2996 |
| 477 | 20240924 | 103900 | 900789530 | 8800 | 8800 | 8800 | 8800 | 5 |
| 478 | 20240924 | 103800 | 900745530 | 8800 | 8820 | 8820 | 8800 | 1040 |
| 479 | 20240924 | 103700 | 891581770 | 8820 | 8820 | 8820 | 8820 | 0 |
| 480 | 20240924 | 103600 | 891581770 | 8820 | 8820 | 8820 | 8820 | 0 |
| 481 | 20240924 | 103500 | 891581770 | 8820 | 8840 | 8840 | 8810 | 35 |
| 482 | 20240924 | 103400 | 891272990 | 8840 | 8840 | 8840 | 8840 | 10 |
| 483 | 20240924 | 103300 | 891184590 | 8840 | 8820 | 8840 | 8820 | 568 |
| 484 | 20240924 | 103200 | 886169030 | 8830 | 8830 | 8830 | 8830 | 79 |
| 485 | 20240924 | 103100 | 885471460 | 8830 | 8830 | 8830 | 8830 | 140 |
| 486 | 20240924 | 103000 | 884235260 | 8830 | 8830 | 8830 | 8830 | 549 |
| 487 | 20240924 | 102900 | 879387590 | 8830 | 8830 | 8830 | 8820 | 350 |
| 488 | 20240924 | 102800 | 876298700 | 8820 | 8820 | 8820 | 8820 | 0 |
| 489 | 20240924 | 102700 | 876298700 | 8820 | 8830 | 8830 | 8820 | 229 |
| 490 | 20240924 | 102600 | 874277110 | 8820 | 8820 | 8820 | 8820 | 0 |
| 491 | 20240924 | 102500 | 874277110 | 8820 | 8850 | 8850 | 8820 | 643 |
| 492 | 20240924 | 102400 | 868590080 | 8860 | 8880 | 8880 | 8860 | 710 |
| 493 | 20240924 | 102300 | 862294380 | 8880 | 8880 | 8890 | 8880 | 1406 |
| 494 | 20240924 | 102200 | 849796050 | 8890 | 8860 | 8890 | 8850 | 3006 |
| 495 | 20240924 | 102100 | 823115630 | 8850 | 8870 | 8870 | 8850 | 407 |
| 496 | 20240924 | 102000 | 819505940 | 8870 | 8850 | 8870 | 8850 | 1810 |
| 497 | 20240924 | 101900 | 803453240 | 8820 | 8860 | 8880 | 8810 | 4869 |
| 498 | 20240924 | 101800 | 760276850 | 8860 | 8830 | 8860 | 8810 | 1831 |
| 499 | 20240924 | 101700 | 744071450 | 8830 | 8800 | 8830 | 8800 | 669 |
| 500 | 20240924 | 101600 | 738174320 | 8800 | 8800 | 8800 | 8800 | 775 |
| 501 | 20240924 | 101500 | 731354320 | 8780 | 8800 | 8800 | 8780 | 1825 |
| 502 | 20240924 | 101400 | 715304320 | 8800 | 8810 | 8810 | 8800 | 1226 |
| 503 | 20240924 | 101300 | 704510680 | 8810 | 8790 | 8810 | 8780 | 957 |
| 504 | 20240924 | 101200 | 696099090 | 8790 | 8780 | 8790 | 8770 | 718 |
| 505 | 20240924 | 101100 | 689801700 | 8770 | 8790 | 8810 | 8770 | 1517 |
| 506 | 20240924 | 101000 | 676479290 | 8790 | 8810 | 8810 | 8780 | 1149 |
| 507 | 20240924 | 100900 | 666378230 | 8810 | 8800 | 8810 | 8800 | 935 |
| 508 | 20240924 | 100800 | 658150150 | 8800 | 8800 | 8810 | 8800 | 1055 |
| 509 | 20240924 | 100700 | 648864160 | 8810 | 8810 | 8820 | 8810 | 166 |
| 510 | 20240924 | 100600 | 647401590 | 8820 | 8820 | 8820 | 8810 | 100 |
| 511 | 20240924 | 100500 | 646520170 | 8820 | 8830 | 8830 | 8820 | 321 |
| 512 | 20240924 | 100400 | 643688940 | 8820 | 8830 | 8830 | 8820 | 378 |
| 513 | 20240924 | 100300 | 640353200 | 8830 | 8850 | 8850 | 8810 | 861 |
| 514 | 20240924 | 100200 | 632737440 | 8860 | 8860 | 8860 | 8850 | 3004 |
| 515 | 20240924 | 100100 | 606122200 | 8860 | 8830 | 8860 | 8820 | 3869 |
| 516 | 20240924 | 100000 | 571927020 | 8830 | 8790 | 8830 | 8790 | 3907 |
| 517 | 20240924 | 095900 | 537514730 | 8780 | 8760 | 8780 | 8760 | 927 |
| 518 | 20240924 | 095800 | 529386760 | 8770 | 8750 | 8770 | 8750 | 782 |
| 519 | 20240924 | 095700 | 522538620 | 8790 | 8750 | 8790 | 8750 | 938 |
| 520 | 20240924 | 095600 | 514313600 | 8750 | 8760 | 8760 | 8750 | 1993 |
| 521 | 20240924 | 095500 | 496861850 | 8760 | 8770 | 8770 | 8760 | 1000 |
| 522 | 20240924 | 095400 | 488098600 | 8770 | 8770 | 8770 | 8770 | 116 |
| 523 | 20240924 | 095300 | 487081280 | 8770 | 8790 | 8790 | 8770 | 2134 |
| 524 | 20240924 | 095200 | 468334020 | 8780 | 8780 | 8780 | 8780 | 800 |
| 525 | 20240924 | 095100 | 461310020 | 8780 | 8760 | 8780 | 8760 | 116 |
| 526 | 20240924 | 095000 | 460293840 | 8760 | 8750 | 8760 | 8750 | 818 |
| 527 | 20240924 | 094900 | 453133160 | 8760 | 8760 | 8760 | 8760 | 1 |
| 528 | 20240924 | 094800 | 453124400 | 8740 | 8760 | 8760 | 8740 | 614 |
| 529 | 20240924 | 094700 | 447755720 | 8760 | 8760 | 8760 | 8760 | 61 |
| 530 | 20240924 | 094600 | 447221360 | 8750 | 8750 | 8750 | 8740 | 8 |
| 531 | 20240924 | 094500 | 447151380 | 8750 | 8750 | 8750 | 8750 | 101 |
| 532 | 20240924 | 094400 | 446267630 | 8730 | 8730 | 8730 | 8730 | 0 |
| 533 | 20240924 | 094300 | 446267630 | 8730 | 8740 | 8740 | 8730 | 284 |
| 534 | 20240924 | 094200 | 443788060 | 8750 | 8750 | 8750 | 8750 | 122 |
| 535 | 20240924 | 094100 | 442720560 | 8760 | 8760 | 8760 | 8760 | 5 |
| 536 | 20240924 | 094000 | 442676760 | 8740 | 8760 | 8760 | 8740 | 101 |
| 537 | 20240924 | 093900 | 441794000 | 8750 | 8750 | 8750 | 8740 | 1322 |
| 538 | 20240924 | 093800 | 430229250 | 8750 | 8750 | 8750 | 8750 | 54 |
| 539 | 20240924 | 093700 | 429756750 | 8760 | 8770 | 8770 | 8760 | 1343 |
| 540 | 20240924 | 093600 | 417991600 | 8780 | 8790 | 8790 | 8780 | 165 |
| 541 | 20240924 | 093500 | 416541820 | 8800 | 8800 | 8800 | 8800 | 1 |
| 542 | 20240924 | 093400 | 416533020 | 8800 | 8770 | 8800 | 8760 | 591 |
| 543 | 20240924 | 093300 | 411352000 | 8800 | 8800 | 8800 | 8800 | 18 |
| 544 | 20240924 | 093200 | 411193600 | 8800 | 8800 | 8800 | 8770 | 1939 |
| 545 | 20240924 | 093100 | 394148310 | 8800 | 8800 | 8800 | 8790 | 365 |
| 546 | 20240924 | 093000 | 390936350 | 8800 | 8790 | 8800 | 8770 | 103 |
| 547 | 20240924 | 092900 | 390032820 | 8770 | 8810 | 8810 | 8770 | 1108 |
| 548 | 20240924 | 092800 | 380291670 | 8820 | 8850 | 8860 | 8820 | 1040 |
| 549 | 20240924 | 092700 | 371095190 | 8850 | 8800 | 8860 | 8800 | 165 |
| 550 | 20240924 | 092600 | 369635270 | 8850 | 8810 | 8850 | 8800 | 4018 |
| 551 | 20240924 | 092500 | 334151960 | 8810 | 8780 | 8810 | 8760 | 1017 |
| 552 | 20240924 | 092400 | 325230090 | 8780 | 8850 | 8850 | 8780 | 3331 |
| 553 | 20240924 | 092300 | 295822990 | 8840 | 8840 | 8840 | 8830 | 2588 |
| 554 | 20240924 | 092200 | 272945080 | 8830 | 8830 | 8830 | 8820 | 572 |
| 555 | 20240924 | 092100 | 267895830 | 8820 | 8820 | 8830 | 8820 | 2901 |
| 556 | 20240924 | 092000 | 242304790 | 8820 | 8840 | 8840 | 8820 | 1210 |
| 557 | 20240924 | 091900 | 231616720 | 8840 | 8830 | 8840 | 8830 | 401 |
| 558 | 20240924 | 091800 | 228072140 | 8840 | 8820 | 8840 | 8820 | 3188 |
| 559 | 20240924 | 091700 | 199911750 | 8810 | 8780 | 8810 | 8780 | 959 |
| 560 | 20240924 | 091600 | 191475110 | 8780 | 8800 | 8810 | 8780 | 1483 |
| 561 | 20240924 | 091500 | 178412660 | 8790 | 8790 | 8800 | 8770 | 2597 |
| 562 | 20240924 | 091400 | 155573410 | 8790 | 8790 | 8800 | 8790 | 651 |
| 563 | 20240924 | 091300 | 149846980 | 8800 | 8820 | 8840 | 8790 | 3710 |
| 564 | 20240924 | 091200 | 117109860 | 8810 | 8820 | 8840 | 8810 | 985 |
| 565 | 20240924 | 091100 | 108417180 | 8820 | 8800 | 8830 | 8800 | 1115 |
| 566 | 20240924 | 091000 | 98589760 | 8800 | 8800 | 8800 | 8790 | 1773 |
| 567 | 20240924 | 090900 | 82996180 | 8800 | 8740 | 8800 | 8700 | 1228 |
| 568 | 20240924 | 090800 | 72219530 | 8740 | 8710 | 8740 | 8680 | 1464 |
| 569 | 20240924 | 090700 | 59494400 | 8680 | 8710 | 8740 | 8680 | 1482 |
| 570 | 20240924 | 090600 | 46579580 | 8710 | 8670 | 8710 | 8660 | 313 |
| 571 | 20240924 | 090500 | 43861120 | 8660 | 8640 | 8660 | 8640 | 28 |
| 572 | 20240924 | 090400 | 43618740 | 8620 | 8690 | 8690 | 8620 | 1808 |
| 573 | 20240924 | 090300 | 27979450 | 8710 | 8700 | 8710 | 8700 | 122 |
| 574 | 20240924 | 090200 | 26917990 | 8650 | 8670 | 8680 | 8650 | 255 |
| 575 | 20240924 | 090100 | 24708850 | 8660 | 8650 | 8740 | 8650 | 1798 |
| 576 | 20240924 | 090000 | 9088170 | 8650 | 8620 | 8650 | 8620 | 1054 |