32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 190400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 3 | 20240924 | 190300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 4 | 20240924 | 190200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 5 | 20240924 | 190100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 6 | 20240924 | 190000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 7 | 20240924 | 185900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 8 | 20240924 | 185800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 9 | 20240924 | 185700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 10 | 20240924 | 185600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 11 | 20240924 | 185500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 12 | 20240924 | 185400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 13 | 20240924 | 185300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 14 | 20240924 | 185200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 15 | 20240924 | 185100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 16 | 20240924 | 185000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 17 | 20240924 | 184900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 18 | 20240924 | 184800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 19 | 20240924 | 184700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 20 | 20240924 | 184600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 21 | 20240924 | 184500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 22 | 20240924 | 184400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 23 | 20240924 | 184300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 24 | 20240924 | 184200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 25 | 20240924 | 184100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 26 | 20240924 | 184000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 27 | 20240924 | 183900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 28 | 20240924 | 183800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 29 | 20240924 | 183700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 30 | 20240924 | 183600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 31 | 20240924 | 183500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 32 | 20240924 | 183400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 33 | 20240924 | 183300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 34 | 20240924 | 183200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 35 | 20240924 | 183100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 36 | 20240924 | 183000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 37 | 20240924 | 182900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 38 | 20240924 | 182800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 39 | 20240924 | 182700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 40 | 20240924 | 182600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 41 | 20240924 | 182500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 42 | 20240924 | 182400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 43 | 20240924 | 182300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 44 | 20240924 | 182200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 45 | 20240924 | 182100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 46 | 20240924 | 182000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 47 | 20240924 | 181900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 48 | 20240924 | 181800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 49 | 20240924 | 181700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 50 | 20240924 | 181600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 51 | 20240924 | 181500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 52 | 20240924 | 181400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 53 | 20240924 | 181300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 54 | 20240924 | 181200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 55 | 20240924 | 181100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 56 | 20240924 | 181000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 57 | 20240924 | 180900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 58 | 20240924 | 180800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 59 | 20240924 | 180700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 60 | 20240924 | 180600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 61 | 20240924 | 180500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 62 | 20240924 | 180400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 63 | 20240924 | 180300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 64 | 20240924 | 180200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 65 | 20240924 | 180100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 66 | 20240924 | 180000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 67 | 20240924 | 175900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 68 | 20240924 | 175800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 69 | 20240924 | 175700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 70 | 20240924 | 175600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 71 | 20240924 | 175500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 72 | 20240924 | 175400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 73 | 20240924 | 175300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 74 | 20240924 | 175200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 75 | 20240924 | 175100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 76 | 20240924 | 175000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 77 | 20240924 | 174900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 78 | 20240924 | 174800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 79 | 20240924 | 174700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 80 | 20240924 | 174600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 81 | 20240924 | 174500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 82 | 20240924 | 174400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 83 | 20240924 | 174300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 84 | 20240924 | 174200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 85 | 20240924 | 174100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 86 | 20240924 | 174000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 87 | 20240924 | 173900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 88 | 20240924 | 173800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 89 | 20240924 | 173700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 90 | 20240924 | 173600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 91 | 20240924 | 173500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 92 | 20240924 | 173400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 93 | 20240924 | 173300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 94 | 20240924 | 173200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 95 | 20240924 | 173100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 96 | 20240924 | 173000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 97 | 20240924 | 172900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 98 | 20240924 | 172800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 99 | 20240924 | 172700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 100 | 20240924 | 172600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 101 | 20240924 | 172500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 102 | 20240924 | 172400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 103 | 20240924 | 172300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 104 | 20240924 | 172200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 105 | 20240924 | 172100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 106 | 20240924 | 172000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 107 | 20240924 | 171900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 108 | 20240924 | 171800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 109 | 20240924 | 171700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 110 | 20240924 | 171600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 111 | 20240924 | 171500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 112 | 20240924 | 171400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 113 | 20240924 | 171300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 114 | 20240924 | 171200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 115 | 20240924 | 171100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 116 | 20240924 | 171000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 117 | 20240924 | 170900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 118 | 20240924 | 170800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 119 | 20240924 | 170700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 120 | 20240924 | 170600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 121 | 20240924 | 170500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 122 | 20240924 | 170400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 123 | 20240924 | 170300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 124 | 20240924 | 170200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 125 | 20240924 | 170100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 126 | 20240924 | 170000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 127 | 20240924 | 165900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 128 | 20240924 | 165800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 129 | 20240924 | 165700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 130 | 20240924 | 165600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 131 | 20240924 | 165500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 132 | 20240924 | 165400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 133 | 20240924 | 165300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 134 | 20240924 | 165200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 135 | 20240924 | 165100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 136 | 20240924 | 165000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 137 | 20240924 | 164900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 138 | 20240924 | 164800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 139 | 20240924 | 164700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 140 | 20240924 | 164600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 141 | 20240924 | 164500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 142 | 20240924 | 164400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 143 | 20240924 | 164300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 144 | 20240924 | 164200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 145 | 20240924 | 164100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 146 | 20240924 | 164000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 147 | 20240924 | 163900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 148 | 20240924 | 163800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 149 | 20240924 | 163700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 150 | 20240924 | 163600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 151 | 20240924 | 163500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 152 | 20240924 | 163400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 153 | 20240924 | 163300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 154 | 20240924 | 163200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 155 | 20240924 | 163100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 156 | 20240924 | 163000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 157 | 20240924 | 162900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 158 | 20240924 | 162800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 159 | 20240924 | 162700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 160 | 20240924 | 162600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 161 | 20240924 | 162500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 162 | 20240924 | 162400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 163 | 20240924 | 162300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 164 | 20240924 | 162200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 165 | 20240924 | 162100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 166 | 20240924 | 162000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 167 | 20240924 | 161900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 168 | 20240924 | 161800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 169 | 20240924 | 161700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 170 | 20240924 | 161600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 171 | 20240924 | 161500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 172 | 20240924 | 161400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 173 | 20240924 | 161300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 174 | 20240924 | 161200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 175 | 20240924 | 161100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 176 | 20240924 | 161000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 177 | 20240924 | 160900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 178 | 20240924 | 160800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 179 | 20240924 | 160700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 180 | 20240924 | 160600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 181 | 20240924 | 160500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 182 | 20240924 | 160400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 183 | 20240924 | 160300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 184 | 20240924 | 160200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 185 | 20240924 | 160100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 186 | 20240924 | 160000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 187 | 20240924 | 155900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 188 | 20240924 | 155800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 189 | 20240924 | 155700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 190 | 20240924 | 155600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 191 | 20240924 | 155500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 192 | 20240924 | 155400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 193 | 20240924 | 155300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 194 | 20240924 | 155200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 195 | 20240924 | 155100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 196 | 20240924 | 155000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 197 | 20240924 | 154900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 198 | 20240924 | 154800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 199 | 20240924 | 154700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 200 | 20240924 | 154600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 201 | 20240924 | 154500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 202 | 20240924 | 154400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 203 | 20240924 | 154300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 204 | 20240924 | 154200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 205 | 20240924 | 154100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 206 | 20240924 | 154000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 207 | 20240924 | 153900 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 208 | 20240924 | 153800 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 209 | 20240924 | 153700 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 210 | 20240924 | 153600 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 211 | 20240924 | 153500 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 212 | 20240924 | 153400 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 213 | 20240924 | 153300 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 214 | 20240924 | 153200 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 215 | 20240924 | 153100 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 0 |
| 216 | 20240924 | 153000 | 1604318450 | 43600 | 43600 | 43600 | 43600 | 3529 |
| 217 | 20240924 | 152900 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 218 | 20240924 | 152800 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 219 | 20240924 | 152700 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 220 | 20240924 | 152600 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 221 | 20240924 | 152500 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 222 | 20240924 | 152400 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 223 | 20240924 | 152300 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 224 | 20240924 | 152200 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 225 | 20240924 | 152100 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 226 | 20240924 | 152000 | 1450454050 | 43500 | 43500 | 43500 | 43500 | 0 |
| 227 | 20240924 | 151900 | 1450454050 | 43500 | 43500 | 43600 | 43500 | 262 |
| 228 | 20240924 | 151800 | 1439056600 | 43500 | 43500 | 43500 | 43500 | 2 |
| 229 | 20240924 | 151700 | 1438969600 | 43500 | 43600 | 43600 | 43500 | 34 |
| 230 | 20240924 | 151600 | 1437488650 | 43600 | 43600 | 43600 | 43550 | 304 |
| 231 | 20240924 | 151500 | 1424238650 | 43600 | 43600 | 43650 | 43600 | 54 |
| 232 | 20240924 | 151400 | 1421883000 | 43600 | 43650 | 43650 | 43600 | 125 |
| 233 | 20240924 | 151300 | 1416431250 | 43650 | 43650 | 43650 | 43600 | 524 |
| 234 | 20240924 | 151200 | 1393564650 | 43600 | 43600 | 43650 | 43600 | 424 |
| 235 | 20240924 | 151100 | 1375078050 | 43600 | 43600 | 43600 | 43600 | 5 |
| 236 | 20240924 | 151000 | 1374860050 | 43600 | 43600 | 43600 | 43600 | 26 |
| 237 | 20240924 | 150900 | 1373726450 | 43600 | 43500 | 43600 | 43500 | 61 |
| 238 | 20240924 | 150800 | 1371066950 | 43550 | 43500 | 43600 | 43500 | 40 |
| 239 | 20240924 | 150700 | 1369325300 | 43550 | 43550 | 43550 | 43550 | 101 |
| 240 | 20240924 | 150600 | 1364926750 | 43500 | 43550 | 43550 | 43500 | 127 |
| 241 | 20240924 | 150500 | 1359396700 | 43550 | 43550 | 43600 | 43550 | 61 |
| 242 | 20240924 | 150400 | 1356738850 | 43550 | 43600 | 43600 | 43550 | 37 |
| 243 | 20240924 | 150300 | 1355127000 | 43600 | 43600 | 43600 | 43600 | 9 |
| 244 | 20240924 | 150200 | 1354734600 | 43500 | 43600 | 43600 | 43500 | 38 |
| 245 | 20240924 | 150100 | 1353079850 | 43500 | 43550 | 43550 | 43500 | 202 |
| 246 | 20240924 | 150000 | 1344285900 | 43500 | 43500 | 43550 | 43500 | 429 |
| 247 | 20240924 | 145900 | 1325621150 | 43450 | 43450 | 43500 | 43450 | 51 |
| 248 | 20240924 | 145800 | 1323403950 | 43500 | 43450 | 43500 | 43450 | 34 |
| 249 | 20240924 | 145700 | 1321925450 | 43450 | 43500 | 43500 | 43450 | 62 |
| 250 | 20240924 | 145600 | 1319230250 | 43450 | 43450 | 43450 | 43450 | 1 |
| 251 | 20240924 | 145500 | 1319186800 | 43500 | 43450 | 43500 | 43450 | 27 |
| 252 | 20240924 | 145400 | 1318012350 | 43500 | 43400 | 43500 | 43400 | 28 |
| 253 | 20240924 | 145300 | 1316796150 | 43400 | 43500 | 43500 | 43400 | 66 |
| 254 | 20240924 | 145200 | 1313928700 | 43450 | 43500 | 43550 | 43450 | 61 |
| 255 | 20240924 | 145100 | 1311276250 | 43500 | 43500 | 43500 | 43500 | 8 |
| 256 | 20240924 | 145000 | 1310928250 | 43550 | 43600 | 43600 | 43500 | 53 |
| 257 | 20240924 | 144900 | 1308618900 | 43550 | 43550 | 43600 | 43500 | 161 |
| 258 | 20240924 | 144800 | 1301607950 | 43500 | 43500 | 43500 | 43500 | 19 |
| 259 | 20240924 | 144700 | 1300781450 | 43500 | 43500 | 43500 | 43500 | 25 |
| 260 | 20240924 | 144600 | 1299693950 | 43450 | 43450 | 43450 | 43450 | 1 |
| 261 | 20240924 | 144500 | 1299650500 | 43500 | 43500 | 43500 | 43500 | 28 |
| 262 | 20240924 | 144400 | 1298432500 | 43500 | 43500 | 43500 | 43500 | 20 |
| 263 | 20240924 | 144300 | 1297562500 | 43400 | 43350 | 43500 | 43350 | 425 |
| 264 | 20240924 | 144200 | 1279099650 | 43350 | 43500 | 43500 | 43350 | 20 |
| 265 | 20240924 | 144100 | 1278231150 | 43500 | 43450 | 43500 | 43350 | 44 |
| 266 | 20240924 | 144000 | 1276323050 | 43450 | 43450 | 43450 | 43450 | 132 |
| 267 | 20240924 | 143900 | 1270587650 | 43500 | 43500 | 43500 | 43500 | 26 |
| 268 | 20240924 | 143800 | 1269456650 | 43500 | 43500 | 43500 | 43450 | 51 |
| 269 | 20240924 | 143700 | 1267238650 | 43500 | 43500 | 43600 | 43450 | 48 |
| 270 | 20240924 | 143600 | 1265149650 | 43500 | 43500 | 43500 | 43500 | 0 |
| 271 | 20240924 | 143500 | 1265149650 | 43500 | 43500 | 43550 | 43500 | 56 |
| 272 | 20240924 | 143400 | 1262713450 | 43550 | 43500 | 43550 | 43500 | 28 |
| 273 | 20240924 | 143300 | 1261494100 | 43500 | 43500 | 43550 | 43500 | 47 |
| 274 | 20240924 | 143200 | 1259448300 | 43550 | 43550 | 43550 | 43550 | 25 |
| 275 | 20240924 | 143100 | 1258359550 | 43550 | 43550 | 43550 | 43550 | 10 |
| 276 | 20240924 | 143000 | 1257924050 | 43550 | 43500 | 43550 | 43500 | 65 |
| 277 | 20240924 | 142900 | 1255093400 | 43500 | 43550 | 43550 | 43500 | 51 |
| 278 | 20240924 | 142800 | 1252873600 | 43550 | 43550 | 43550 | 43550 | 24 |
| 279 | 20240924 | 142700 | 1251828400 | 43550 | 43600 | 43600 | 43550 | 208 |
| 280 | 20240924 | 142600 | 1242768750 | 43600 | 43600 | 43600 | 43600 | 6 |
| 281 | 20240924 | 142500 | 1242507150 | 43600 | 43650 | 43650 | 43600 | 88 |
| 282 | 20240924 | 142400 | 1238670150 | 43650 | 43600 | 43650 | 43600 | 26 |
| 283 | 20240924 | 142300 | 1237536000 | 43550 | 43600 | 43600 | 43550 | 144 |
| 284 | 20240924 | 142200 | 1231257700 | 43600 | 43550 | 43600 | 43550 | 37 |
| 285 | 20240924 | 142100 | 1229645000 | 43600 | 43600 | 43600 | 43600 | 1 |
| 286 | 20240924 | 142000 | 1229601400 | 43600 | 43600 | 43600 | 43550 | 144 |
| 287 | 20240924 | 141900 | 1223324800 | 43600 | 43600 | 43600 | 43600 | 95 |
| 288 | 20240924 | 141800 | 1219182800 | 43600 | 43650 | 43650 | 43600 | 52 |
| 289 | 20240924 | 141700 | 1216913900 | 43650 | 43650 | 43650 | 43600 | 33 |
| 290 | 20240924 | 141600 | 1215473750 | 43600 | 43650 | 43650 | 43600 | 22 |
| 291 | 20240924 | 141500 | 1214514400 | 43650 | 43600 | 43650 | 43600 | 28 |
| 292 | 20240924 | 141400 | 1213292250 | 43650 | 43600 | 43650 | 43600 | 357 |
| 293 | 20240924 | 141300 | 1197725300 | 43600 | 43450 | 43600 | 43450 | 79 |
| 294 | 20240924 | 141200 | 1194283300 | 43550 | 43600 | 43600 | 43500 | 237 |
| 295 | 20240924 | 141100 | 1183957350 | 43600 | 43600 | 43600 | 43600 | 26 |
| 296 | 20240924 | 141000 | 1182823750 | 43600 | 43600 | 43600 | 43550 | 577 |
| 297 | 20240924 | 140900 | 1157666600 | 43650 | 43550 | 43650 | 43550 | 1022 |
| 298 | 20240924 | 140800 | 1113133150 | 43500 | 43550 | 43550 | 43500 | 1193 |
| 299 | 20240924 | 140700 | 1061205800 | 43550 | 43500 | 43550 | 43500 | 41 |
| 300 | 20240924 | 140600 | 1059420950 | 43500 | 43550 | 43550 | 43500 | 82 |
| 301 | 20240924 | 140500 | 1055853350 | 43550 | 43550 | 43550 | 43500 | 367 |
| 302 | 20240924 | 140400 | 1039874550 | 43550 | 43500 | 43550 | 43500 | 71 |
| 303 | 20240924 | 140300 | 1036784150 | 43550 | 43500 | 43550 | 43500 | 56 |
| 304 | 20240924 | 140200 | 1034346600 | 43550 | 43550 | 43550 | 43500 | 38 |
| 305 | 20240924 | 140100 | 1032691900 | 43550 | 43550 | 43550 | 43500 | 46 |
| 306 | 20240924 | 140000 | 1030690300 | 43550 | 43550 | 43550 | 43500 | 139 |
| 307 | 20240924 | 135900 | 1024642900 | 43550 | 43550 | 43550 | 43500 | 34 |
| 308 | 20240924 | 135800 | 1023162450 | 43550 | 43500 | 43550 | 43450 | 190 |
| 309 | 20240924 | 135700 | 1014897500 | 43550 | 43500 | 43550 | 43500 | 115 |
| 310 | 20240924 | 135600 | 1009894400 | 43500 | 43500 | 43500 | 43450 | 123 |
| 311 | 20240924 | 135500 | 1004546100 | 43450 | 43450 | 43500 | 43450 | 264 |
| 312 | 20240924 | 135400 | 993071450 | 43500 | 43500 | 43500 | 43450 | 33 |
| 313 | 20240924 | 135300 | 991636200 | 43450 | 43500 | 43500 | 43450 | 30 |
| 314 | 20240924 | 135200 | 990331300 | 43500 | 43450 | 43500 | 43450 | 46 |
| 315 | 20240924 | 135100 | 988331200 | 43500 | 43450 | 43500 | 43400 | 90 |
| 316 | 20240924 | 135000 | 984419250 | 43500 | 43500 | 43500 | 43450 | 5 |
| 317 | 20240924 | 134900 | 984201850 | 43500 | 43500 | 43500 | 43400 | 28 |
| 318 | 20240924 | 134800 | 982984700 | 43500 | 43350 | 43500 | 43350 | 50 |
| 319 | 20240924 | 134700 | 980812250 | 43450 | 43450 | 43450 | 43400 | 127 |
| 320 | 20240924 | 134600 | 975294400 | 43500 | 43450 | 43500 | 43450 | 52 |
| 321 | 20240924 | 134500 | 973034350 | 43500 | 43500 | 43500 | 43500 | 1 |
| 322 | 20240924 | 134400 | 972990850 | 43500 | 43450 | 43500 | 43400 | 94 |
| 323 | 20240924 | 134300 | 968906400 | 43450 | 43400 | 43500 | 43400 | 31 |
| 324 | 20240924 | 134200 | 967559000 | 43400 | 43500 | 43500 | 43400 | 55 |
| 325 | 20240924 | 134100 | 965167900 | 43450 | 43450 | 43500 | 43450 | 60 |
| 326 | 20240924 | 134000 | 962560300 | 43450 | 43450 | 43450 | 43450 | 50 |
| 327 | 20240924 | 133900 | 960387800 | 43400 | 43350 | 43500 | 43350 | 137 |
| 328 | 20240924 | 133800 | 954442200 | 43500 | 43400 | 43500 | 43400 | 73 |
| 329 | 20240924 | 133700 | 951271050 | 43450 | 43450 | 43450 | 43350 | 108 |
| 330 | 20240924 | 133600 | 946579700 | 43300 | 43350 | 43450 | 43300 | 33 |
| 331 | 20240924 | 133500 | 945147600 | 43350 | 43450 | 43450 | 43350 | 71 |
| 332 | 20240924 | 133400 | 942069450 | 43400 | 43450 | 43450 | 43350 | 40 |
| 333 | 20240924 | 133300 | 940333400 | 43400 | 43350 | 43450 | 43350 | 59 |
| 334 | 20240924 | 133200 | 937773700 | 43450 | 43400 | 43450 | 43400 | 40 |
| 335 | 20240924 | 133100 | 936037000 | 43450 | 43400 | 43450 | 43400 | 28 |
| 336 | 20240924 | 133000 | 934821750 | 43400 | 43350 | 43400 | 43350 | 75 |
| 337 | 20240924 | 132900 | 931569900 | 43350 | 43350 | 43350 | 43350 | 29 |
| 338 | 20240924 | 132800 | 930312750 | 43350 | 43400 | 43450 | 43350 | 46 |
| 339 | 20240924 | 132700 | 928316400 | 43450 | 43400 | 43450 | 43400 | 28 |
| 340 | 20240924 | 132600 | 927100300 | 43400 | 43400 | 43400 | 43400 | 30 |
| 341 | 20240924 | 132500 | 925798300 | 43350 | 43400 | 43450 | 43350 | 91 |
| 342 | 20240924 | 132400 | 921849250 | 43450 | 43450 | 43450 | 43450 | 78 |
| 343 | 20240924 | 132300 | 918460150 | 43450 | 43450 | 43450 | 43450 | 27 |
| 344 | 20240924 | 132200 | 917287000 | 43350 | 43450 | 43450 | 43300 | 522 |
| 345 | 20240924 | 132100 | 894618950 | 43400 | 43400 | 43450 | 43400 | 22 |
| 346 | 20240924 | 132000 | 893663550 | 43450 | 43400 | 43450 | 43400 | 3 |
| 347 | 20240924 | 131900 | 893533250 | 43450 | 43400 | 43450 | 43350 | 53 |
| 348 | 20240924 | 131800 | 891234350 | 43400 | 43350 | 43400 | 43350 | 30 |
| 349 | 20240924 | 131700 | 889933350 | 43300 | 43400 | 43450 | 43300 | 121 |
| 350 | 20240924 | 131600 | 884685150 | 43450 | 43450 | 43450 | 43450 | 28 |
| 351 | 20240924 | 131500 | 883468550 | 43450 | 43450 | 43450 | 43350 | 9 |
| 352 | 20240924 | 131400 | 883077600 | 43450 | 43450 | 43450 | 43400 | 29 |
| 353 | 20240924 | 131300 | 881818350 | 43350 | 43400 | 43450 | 43350 | 35 |
| 354 | 20240924 | 131200 | 880299050 | 43400 | 43350 | 43400 | 43300 | 36 |
| 355 | 20240924 | 131100 | 878738950 | 43350 | 43350 | 43400 | 43350 | 28 |
| 356 | 20240924 | 131000 | 877524550 | 43350 | 43450 | 43450 | 43300 | 20 |
| 357 | 20240924 | 130900 | 876657700 | 43450 | 43400 | 43450 | 43400 | 30 |
| 358 | 20240924 | 130800 | 875355050 | 43350 | 43400 | 43450 | 43350 | 28 |
| 359 | 20240924 | 130700 | 874139400 | 43450 | 43400 | 43450 | 43400 | 41 |
| 360 | 20240924 | 130600 | 872359850 | 43400 | 43350 | 43400 | 43350 | 19 |
| 361 | 20240924 | 130500 | 871536050 | 43350 | 43350 | 43350 | 43300 | 4 |
| 362 | 20240924 | 130400 | 871362700 | 43350 | 43500 | 43500 | 43350 | 85 |
| 363 | 20240924 | 130300 | 867674800 | 43450 | 43500 | 43500 | 43450 | 37 |
| 364 | 20240924 | 130200 | 866066550 | 43500 | 43500 | 43500 | 43400 | 29 |
| 365 | 20240924 | 130100 | 864805900 | 43500 | 43450 | 43500 | 43400 | 65 |
| 366 | 20240924 | 130000 | 861981650 | 43400 | 43450 | 43450 | 43400 | 49 |
| 367 | 20240924 | 125900 | 859854850 | 43450 | 43450 | 43450 | 43400 | 30 |
| 368 | 20240924 | 125800 | 858551400 | 43450 | 43400 | 43450 | 43400 | 38 |
| 369 | 20240924 | 125700 | 856901750 | 43400 | 43400 | 43450 | 43400 | 44 |
| 370 | 20240924 | 125600 | 854992050 | 43450 | 43450 | 43450 | 43350 | 17 |
| 371 | 20240924 | 125500 | 854253700 | 43300 | 43450 | 43450 | 43300 | 17 |
| 372 | 20240924 | 125400 | 853515200 | 43350 | 43450 | 43450 | 43350 | 108 |
| 373 | 20240924 | 125300 | 848830100 | 43500 | 43500 | 43500 | 43450 | 29 |
| 374 | 20240924 | 125200 | 847569350 | 43500 | 43500 | 43500 | 43400 | 31 |
| 375 | 20240924 | 125100 | 846221750 | 43500 | 43500 | 43500 | 43450 | 32 |
| 376 | 20240924 | 125000 | 844830500 | 43500 | 43500 | 43500 | 43450 | 49 |
| 377 | 20240924 | 124900 | 842700100 | 43450 | 43500 | 43500 | 43400 | 23 |
| 378 | 20240924 | 124800 | 841700550 | 43500 | 43450 | 43500 | 43400 | 95 |
| 379 | 20240924 | 124700 | 837572600 | 43450 | 43450 | 43450 | 43400 | 20 |
| 380 | 20240924 | 124600 | 836703800 | 43450 | 43450 | 43450 | 43400 | 57 |
| 381 | 20240924 | 124500 | 834227350 | 43500 | 43500 | 43500 | 43400 | 19 |
| 382 | 20240924 | 124400 | 833400950 | 43450 | 43500 | 43500 | 43450 | 103 |
| 383 | 20240924 | 124300 | 828925200 | 43500 | 43450 | 43500 | 43450 | 60 |
| 384 | 20240924 | 124200 | 826317250 | 43450 | 43450 | 43450 | 43400 | 31 |
| 385 | 20240924 | 124100 | 824970350 | 43450 | 43400 | 43450 | 43400 | 54 |
| 386 | 20240924 | 124000 | 822625150 | 43400 | 43450 | 43450 | 43400 | 38 |
| 387 | 20240924 | 123900 | 820975200 | 43450 | 43450 | 43450 | 43300 | 199 |
| 388 | 20240924 | 123800 | 812340850 | 43450 | 43450 | 43450 | 43400 | 49 |
| 389 | 20240924 | 123700 | 810212050 | 43450 | 43450 | 43450 | 43400 | 70 |
| 390 | 20240924 | 123600 | 807171600 | 43450 | 43400 | 43450 | 43400 | 37 |
| 391 | 20240924 | 123500 | 805564250 | 43450 | 43450 | 43450 | 43400 | 39 |
| 392 | 20240924 | 123400 | 803870100 | 43450 | 43450 | 43450 | 43400 | 72 |
| 393 | 20240924 | 123300 | 800744400 | 43400 | 43400 | 43450 | 43400 | 20 |
| 394 | 20240924 | 123200 | 799875750 | 43450 | 43350 | 43450 | 43250 | 416 |
| 395 | 20240924 | 123100 | 781827600 | 43450 | 43450 | 43450 | 43350 | 82 |
| 396 | 20240924 | 123000 | 778268800 | 43450 | 43450 | 43450 | 43350 | 59 |
| 397 | 20240924 | 122900 | 775707750 | 43450 | 43450 | 43450 | 43350 | 4 |
| 398 | 20240924 | 122800 | 775534050 | 43450 | 43400 | 43450 | 43400 | 44 |
| 399 | 20240924 | 122700 | 773623700 | 43400 | 43450 | 43450 | 43400 | 34 |
| 400 | 20240924 | 122600 | 772147250 | 43400 | 43400 | 43450 | 43400 | 37 |
| 401 | 20240924 | 122500 | 770540850 | 43450 | 43450 | 43450 | 43400 | 93 |
| 402 | 20240924 | 122400 | 766503650 | 43450 | 43450 | 43450 | 43350 | 37 |
| 403 | 20240924 | 122300 | 764899050 | 43400 | 43350 | 43400 | 43350 | 83 |
| 404 | 20240924 | 122200 | 761296900 | 43400 | 43400 | 43400 | 43350 | 49 |
| 405 | 20240924 | 122100 | 759170650 | 43400 | 43400 | 43400 | 43350 | 32 |
| 406 | 20240924 | 122000 | 757781900 | 43400 | 43400 | 43400 | 43350 | 26 |
| 407 | 20240924 | 121900 | 756654000 | 43400 | 43400 | 43400 | 43250 | 6 |
| 408 | 20240924 | 121800 | 756393750 | 43400 | 43400 | 43400 | 43200 | 144 |
| 409 | 20240924 | 121700 | 750165000 | 43300 | 43400 | 43400 | 43250 | 226 |
| 410 | 20240924 | 121600 | 740378250 | 43400 | 43350 | 43400 | 43350 | 47 |
| 411 | 20240924 | 121500 | 738338900 | 43400 | 43400 | 43400 | 43350 | 40 |
| 412 | 20240924 | 121400 | 736603350 | 43400 | 43400 | 43400 | 43350 | 39 |
| 413 | 20240924 | 121300 | 734911100 | 43400 | 43350 | 43400 | 43350 | 55 |
| 414 | 20240924 | 121200 | 732525500 | 43400 | 43400 | 43400 | 43350 | 39 |
| 415 | 20240924 | 121100 | 730833200 | 43400 | 43400 | 43400 | 43350 | 45 |
| 416 | 20240924 | 121000 | 728880950 | 43400 | 43350 | 43400 | 43350 | 60 |
| 417 | 20240924 | 120900 | 726277400 | 43400 | 43450 | 43450 | 43350 | 244 |
| 418 | 20240924 | 120800 | 715690050 | 43450 | 43450 | 43450 | 43400 | 40 |
| 419 | 20240924 | 120700 | 713952500 | 43450 | 43450 | 43450 | 43400 | 38 |
| 420 | 20240924 | 120600 | 712301850 | 43450 | 43550 | 43550 | 43400 | 183 |
| 421 | 20240924 | 120500 | 704349300 | 43600 | 43550 | 43600 | 43500 | 92 |
| 422 | 20240924 | 120400 | 700344950 | 43500 | 43600 | 43600 | 43500 | 21 |
| 423 | 20240924 | 120300 | 699430600 | 43600 | 43500 | 43600 | 43450 | 56 |
| 424 | 20240924 | 120200 | 696992800 | 43600 | 43550 | 43600 | 43500 | 75 |
| 425 | 20240924 | 120100 | 693727250 | 43550 | 43600 | 43600 | 43550 | 31 |
| 426 | 20240924 | 120000 | 692377100 | 43600 | 43550 | 43600 | 43500 | 74 |
| 427 | 20240924 | 115900 | 689155850 | 43600 | 43600 | 43600 | 43500 | 54 |
| 428 | 20240924 | 115800 | 686804300 | 43600 | 43600 | 43600 | 43500 | 61 |
| 429 | 20240924 | 115700 | 684147750 | 43550 | 43600 | 43600 | 43500 | 94 |
| 430 | 20240924 | 115600 | 680053500 | 43500 | 43550 | 43600 | 43500 | 67 |
| 431 | 20240924 | 115500 | 677135550 | 43550 | 43500 | 43550 | 43500 | 46 |
| 432 | 20240924 | 115400 | 675132350 | 43550 | 43550 | 43550 | 43550 | 25 |
| 433 | 20240924 | 115300 | 674043600 | 43600 | 43600 | 43600 | 43500 | 89 |
| 434 | 20240924 | 115200 | 670166950 | 43600 | 43600 | 43600 | 43600 | 30 |
| 435 | 20240924 | 115100 | 668858950 | 43600 | 43600 | 43600 | 43550 | 26 |
| 436 | 20240924 | 115000 | 667725850 | 43600 | 43600 | 43600 | 43500 | 56 |
| 437 | 20240924 | 114900 | 665285800 | 43600 | 43550 | 43600 | 43550 | 88 |
| 438 | 20240924 | 114800 | 661452800 | 43550 | 43600 | 43600 | 43550 | 72 |
| 439 | 20240924 | 114700 | 658317100 | 43600 | 43550 | 43600 | 43550 | 29 |
| 440 | 20240924 | 114600 | 657052750 | 43600 | 43600 | 43600 | 43600 | 46 |
| 441 | 20240924 | 114500 | 655047150 | 43600 | 43600 | 43600 | 43600 | 32 |
| 442 | 20240924 | 114400 | 653651950 | 43600 | 43550 | 43600 | 43550 | 5 |
| 443 | 20240924 | 114300 | 653434050 | 43550 | 43550 | 43600 | 43500 | 74 |
| 444 | 20240924 | 114200 | 650211750 | 43600 | 43550 | 43600 | 43550 | 60 |
| 445 | 20240924 | 114100 | 647596600 | 43600 | 43550 | 43600 | 43550 | 44 |
| 446 | 20240924 | 114000 | 645678900 | 43600 | 43600 | 43600 | 43550 | 28 |
| 447 | 20240924 | 113900 | 644458750 | 43600 | 43600 | 43600 | 43550 | 59 |
| 448 | 20240924 | 113800 | 641888100 | 43600 | 43600 | 43600 | 43550 | 37 |
| 449 | 20240924 | 113700 | 640275100 | 43600 | 43500 | 43600 | 43500 | 26 |
| 450 | 20240924 | 113600 | 639142250 | 43550 | 43600 | 43600 | 43550 | 48 |
| 451 | 20240924 | 113500 | 637049900 | 43600 | 43600 | 43600 | 43550 | 49 |
| 452 | 20240924 | 113400 | 634914400 | 43600 | 43600 | 43600 | 43550 | 22 |
| 453 | 20240924 | 113300 | 633955700 | 43550 | 43550 | 43600 | 43550 | 13 |
| 454 | 20240924 | 113200 | 633389500 | 43550 | 43550 | 43550 | 43550 | 88 |
| 455 | 20240924 | 113100 | 629557100 | 43550 | 43550 | 43550 | 43550 | 28 |
| 456 | 20240924 | 113000 | 628337700 | 43550 | 43550 | 43550 | 43500 | 148 |
| 457 | 20240924 | 112900 | 621892350 | 43550 | 43550 | 43550 | 43550 | 24 |
| 458 | 20240924 | 112800 | 620847150 | 43550 | 43550 | 43550 | 43500 | 45 |
| 459 | 20240924 | 112700 | 618888600 | 43550 | 43500 | 43550 | 43450 | 83 |
| 460 | 20240924 | 112600 | 615277100 | 43550 | 43550 | 43550 | 43500 | 97 |
| 461 | 20240924 | 112500 | 611055550 | 43550 | 43550 | 43550 | 43550 | 31 |
| 462 | 20240924 | 112400 | 609705500 | 43550 | 43550 | 43550 | 43500 | 18 |
| 463 | 20240924 | 112300 | 608921800 | 43550 | 43500 | 43550 | 43500 | 77 |
| 464 | 20240924 | 112200 | 605571100 | 43500 | 43500 | 43500 | 43500 | 65 |
| 465 | 20240924 | 112100 | 602743600 | 43500 | 43450 | 43500 | 43450 | 35 |
| 466 | 20240924 | 112000 | 601221450 | 43500 | 43500 | 43500 | 43500 | 40 |
| 467 | 20240924 | 111900 | 599481450 | 43500 | 43500 | 43500 | 43500 | 33 |
| 468 | 20240924 | 111800 | 598045950 | 43500 | 43500 | 43500 | 43500 | 16 |
| 469 | 20240924 | 111700 | 597349950 | 43500 | 43500 | 43500 | 43450 | 33 |
| 470 | 20240924 | 111600 | 595914500 | 43500 | 43500 | 43500 | 43500 | 61 |
| 471 | 20240924 | 111500 | 593261000 | 43500 | 43500 | 43500 | 43500 | 29 |
| 472 | 20240924 | 111400 | 591999500 | 43500 | 43500 | 43500 | 43450 | 43 |
| 473 | 20240924 | 111300 | 590129050 | 43500 | 43500 | 43500 | 43500 | 15 |
| 474 | 20240924 | 111200 | 589476550 | 43450 | 43450 | 43500 | 43450 | 34 |
| 475 | 20240924 | 111100 | 587997750 | 43450 | 43400 | 43450 | 43400 | 41 |
| 476 | 20240924 | 111000 | 586216500 | 43400 | 43350 | 43450 | 43350 | 310 |
| 477 | 20240924 | 110900 | 572776500 | 43350 | 43300 | 43350 | 43300 | 69 |
| 478 | 20240924 | 110800 | 569788550 | 43250 | 43300 | 43300 | 43250 | 6 |
| 479 | 20240924 | 110700 | 569528850 | 43250 | 43300 | 43300 | 43250 | 6 |
| 480 | 20240924 | 110600 | 569269100 | 43300 | 43300 | 43300 | 43300 | 38 |
| 481 | 20240924 | 110500 | 567623700 | 43300 | 43200 | 43300 | 43200 | 252 |
| 482 | 20240924 | 110400 | 556732900 | 43200 | 43300 | 43300 | 43150 | 97 |
| 483 | 20240924 | 110300 | 552542050 | 43350 | 43350 | 43350 | 43250 | 15 |
| 484 | 20240924 | 110200 | 551892500 | 43300 | 43250 | 43300 | 43250 | 40 |
| 485 | 20240924 | 110100 | 550162050 | 43250 | 43250 | 43250 | 43200 | 9 |
| 486 | 20240924 | 110000 | 549772850 | 43250 | 43200 | 43250 | 43200 | 8 |
| 487 | 20240924 | 105900 | 549427150 | 43250 | 43250 | 43250 | 43250 | 1 |
| 488 | 20240924 | 105800 | 549383900 | 43250 | 43200 | 43250 | 43200 | 2 |
| 489 | 20240924 | 105700 | 549297450 | 43250 | 43250 | 43250 | 43250 | 97 |
| 490 | 20240924 | 105600 | 545102200 | 43350 | 43350 | 43350 | 43350 | 1 |
| 491 | 20240924 | 105500 | 545058850 | 43350 | 43350 | 43350 | 43350 | 1 |
| 492 | 20240924 | 105400 | 545015500 | 43350 | 43200 | 43350 | 43200 | 3 |
| 493 | 20240924 | 105300 | 544885600 | 43350 | 43350 | 43350 | 43350 | 2 |
| 494 | 20240924 | 105200 | 544798900 | 43350 | 43350 | 43350 | 43350 | 1 |
| 495 | 20240924 | 105100 | 544755550 | 43200 | 43200 | 43200 | 43200 | 1 |
| 496 | 20240924 | 105000 | 544712350 | 43250 | 43250 | 43250 | 43250 | 53 |
| 497 | 20240924 | 104900 | 542420100 | 43250 | 43250 | 43250 | 43250 | 67 |
| 498 | 20240924 | 104800 | 539522350 | 43250 | 43250 | 43250 | 43250 | 22 |
| 499 | 20240924 | 104700 | 538570850 | 43350 | 43350 | 43350 | 43350 | 0 |
| 500 | 20240924 | 104600 | 538570850 | 43350 | 43350 | 43350 | 43350 | 10 |
| 501 | 20240924 | 104500 | 538137350 | 43250 | 43250 | 43250 | 43250 | 4 |
| 502 | 20240924 | 104400 | 537964350 | 43300 | 43300 | 43300 | 43300 | 0 |
| 503 | 20240924 | 104300 | 537964350 | 43300 | 43300 | 43300 | 43300 | 20 |
| 504 | 20240924 | 104200 | 537098350 | 43200 | 43200 | 43200 | 43200 | 12 |
| 505 | 20240924 | 104100 | 536579950 | 43200 | 43200 | 43200 | 43200 | 1 |
| 506 | 20240924 | 104000 | 536536750 | 43350 | 43350 | 43350 | 43350 | 1 |
| 507 | 20240924 | 103900 | 536493400 | 43350 | 43350 | 43350 | 43350 | 1 |
| 508 | 20240924 | 103800 | 536450050 | 43350 | 43350 | 43350 | 43350 | 222 |
| 509 | 20240924 | 103700 | 526826350 | 43400 | 43400 | 43400 | 43400 | 1 |
| 510 | 20240924 | 103600 | 526782950 | 43400 | 43400 | 43400 | 43400 | 0 |
| 511 | 20240924 | 103500 | 526782950 | 43400 | 43350 | 43400 | 43350 | 11 |
| 512 | 20240924 | 103400 | 526305600 | 43450 | 43450 | 43450 | 43450 | 0 |
| 513 | 20240924 | 103300 | 526305600 | 43450 | 43450 | 43450 | 43450 | 126 |
| 514 | 20240924 | 103200 | 520830900 | 43450 | 43400 | 43450 | 43400 | 7 |
| 515 | 20240924 | 103100 | 520526800 | 43350 | 43450 | 43450 | 43350 | 440 |
| 516 | 20240924 | 103000 | 501408900 | 43450 | 43400 | 43450 | 43350 | 182 |
| 517 | 20240924 | 102900 | 493512000 | 43400 | 43300 | 43400 | 43300 | 527 |
| 518 | 20240924 | 102800 | 470661150 | 43250 | 43250 | 43250 | 43250 | 1 |
| 519 | 20240924 | 102700 | 470617900 | 43300 | 43300 | 43300 | 43300 | 0 |
| 520 | 20240924 | 102600 | 470617900 | 43300 | 43300 | 43300 | 43300 | 11 |
| 521 | 20240924 | 102500 | 470141600 | 43250 | 43250 | 43250 | 43250 | 1 |
| 522 | 20240924 | 102400 | 470098350 | 43250 | 43200 | 43300 | 43200 | 1050 |
| 523 | 20240924 | 102300 | 424652000 | 43150 | 43150 | 43150 | 43150 | 100 |
| 524 | 20240924 | 102200 | 420337000 | 43200 | 43150 | 43200 | 43150 | 13 |
| 525 | 20240924 | 102100 | 419775450 | 43200 | 43200 | 43200 | 43200 | 1 |
| 526 | 20240924 | 102000 | 419732250 | 43200 | 43200 | 43200 | 43200 | 0 |
| 527 | 20240924 | 101900 | 419732250 | 43200 | 43200 | 43200 | 43200 | 1 |
| 528 | 20240924 | 101800 | 419689050 | 43150 | 43150 | 43150 | 43150 | 1 |
| 529 | 20240924 | 101700 | 419645900 | 43200 | 43150 | 43200 | 43150 | 64 |
| 530 | 20240924 | 101600 | 416881700 | 43200 | 43200 | 43200 | 43200 | 1 |
| 531 | 20240924 | 101500 | 416838500 | 43150 | 43150 | 43200 | 43150 | 36 |
| 532 | 20240924 | 101400 | 415284600 | 43150 | 43200 | 43200 | 43150 | 14 |
| 533 | 20240924 | 101300 | 414679850 | 43200 | 43200 | 43200 | 43200 | 0 |
| 534 | 20240924 | 101200 | 414679850 | 43200 | 43150 | 43200 | 43150 | 268 |
| 535 | 20240924 | 101100 | 403113150 | 43100 | 43100 | 43100 | 43100 | 0 |
| 536 | 20240924 | 101000 | 403113150 | 43100 | 43100 | 43100 | 43100 | 0 |
| 537 | 20240924 | 100900 | 403113150 | 43100 | 43100 | 43100 | 43100 | 1 |
| 538 | 20240924 | 100800 | 403070050 | 43150 | 43100 | 43150 | 43100 | 59 |
| 539 | 20240924 | 100700 | 400526650 | 43150 | 43150 | 43150 | 43150 | 0 |
| 540 | 20240924 | 100600 | 400526650 | 43150 | 43150 | 43150 | 43150 | 6 |
| 541 | 20240924 | 100500 | 400267750 | 43100 | 43150 | 43150 | 43100 | 13 |
| 542 | 20240924 | 100400 | 399707350 | 43150 | 43150 | 43150 | 43150 | 0 |
| 543 | 20240924 | 100300 | 399707350 | 43150 | 43050 | 43150 | 43050 | 253 |
| 544 | 20240924 | 100200 | 388811900 | 43050 | 43050 | 43050 | 43000 | 192 |
| 545 | 20240924 | 100100 | 380546350 | 43000 | 43100 | 43100 | 43000 | 345 |
| 546 | 20240924 | 100000 | 365681000 | 43150 | 43150 | 43150 | 43150 | 1 |
| 547 | 20240924 | 095900 | 365637850 | 43100 | 43150 | 43150 | 43100 | 8 |
| 548 | 20240924 | 095800 | 365292800 | 43150 | 43150 | 43150 | 43100 | 43 |
| 549 | 20240924 | 095700 | 363439400 | 43100 | 43100 | 43100 | 43100 | 21 |
| 550 | 20240924 | 095600 | 362534300 | 43100 | 43100 | 43100 | 43100 | 1 |
| 551 | 20240924 | 095500 | 362491200 | 43150 | 43150 | 43150 | 43150 | 10 |
| 552 | 20240924 | 095400 | 362059700 | 43150 | 43150 | 43150 | 43150 | 159 |
| 553 | 20240924 | 095300 | 355198850 | 43150 | 43150 | 43150 | 43150 | 3 |
| 554 | 20240924 | 095200 | 355069400 | 43200 | 43200 | 43200 | 43200 | 174 |
| 555 | 20240924 | 095100 | 347552600 | 43200 | 43200 | 43200 | 43200 | 20 |
| 556 | 20240924 | 095000 | 346688600 | 43200 | 43200 | 43200 | 43200 | 0 |
| 557 | 20240924 | 094900 | 346688600 | 43200 | 43200 | 43200 | 43200 | 1 |
| 558 | 20240924 | 094800 | 346645400 | 43250 | 43250 | 43250 | 43250 | 10 |
| 559 | 20240924 | 094700 | 346212900 | 43250 | 43250 | 43250 | 43250 | 51 |
| 560 | 20240924 | 094600 | 344007150 | 43250 | 43200 | 43250 | 43200 | 2 |
| 561 | 20240924 | 094500 | 343920700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 562 | 20240924 | 094400 | 343920700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 563 | 20240924 | 094300 | 343920700 | 43200 | 43200 | 43200 | 43200 | 0 |
| 564 | 20240924 | 094200 | 343920700 | 43200 | 43200 | 43200 | 43200 | 11 |
| 565 | 20240924 | 094100 | 343445500 | 43200 | 43200 | 43200 | 43200 | 13 |
| 566 | 20240924 | 094000 | 342883900 | 43200 | 43150 | 43200 | 43100 | 176 |
| 567 | 20240924 | 093900 | 335286750 | 43150 | 43200 | 43200 | 43150 | 324 |
| 568 | 20240924 | 093800 | 321290350 | 43200 | 43200 | 43200 | 43200 | 35 |
| 569 | 20240924 | 093700 | 319778350 | 43250 | 43200 | 43250 | 43200 | 33 |
| 570 | 20240924 | 093600 | 318352700 | 43200 | 43200 | 43200 | 43200 | 1 |
| 571 | 20240924 | 093500 | 318309500 | 43250 | 43250 | 43250 | 43250 | 10 |
| 572 | 20240924 | 093400 | 317877000 | 43250 | 43300 | 43300 | 43250 | 28 |
| 573 | 20240924 | 093300 | 316665950 | 43250 | 43250 | 43250 | 43250 | 47 |
| 574 | 20240924 | 093200 | 314633200 | 43250 | 43250 | 43250 | 43250 | 32 |
| 575 | 20240924 | 093100 | 313249200 | 43250 | 43200 | 43250 | 43200 | 62 |
| 576 | 20240924 | 093000 | 310570500 | 43250 | 43400 | 43400 | 43250 | 6 |
| 577 | 20240924 | 092900 | 310310850 | 43250 | 43300 | 43300 | 43250 | 27 |
| 578 | 20240924 | 092800 | 309142600 | 43250 | 43400 | 43400 | 43250 | 97 |
| 579 | 20240924 | 092700 | 304943850 | 43450 | 43400 | 43500 | 43400 | 63 |
| 580 | 20240924 | 092600 | 302204050 | 43450 | 43500 | 43500 | 43350 | 379 |
| 581 | 20240924 | 092500 | 285732250 | 43550 | 43550 | 43550 | 43550 | 72 |
| 582 | 20240924 | 092400 | 282596650 | 43500 | 43650 | 43650 | 43500 | 432 |
| 583 | 20240924 | 092300 | 263757150 | 43600 | 43450 | 43600 | 43450 | 679 |
| 584 | 20240924 | 092200 | 234197450 | 43350 | 43450 | 43450 | 43350 | 475 |
| 585 | 20240924 | 092100 | 213562600 | 43500 | 43500 | 43500 | 43450 | 41 |
| 586 | 20240924 | 092000 | 211779350 | 43500 | 43450 | 43500 | 43450 | 19 |
| 587 | 20240924 | 091900 | 210953700 | 43450 | 43450 | 43450 | 43400 | 704 |
| 588 | 20240924 | 091800 | 180372950 | 43400 | 43450 | 43450 | 43400 | 9 |
| 589 | 20240924 | 091700 | 179982000 | 43400 | 43250 | 43400 | 43250 | 628 |
| 590 | 20240924 | 091600 | 152796100 | 43350 | 43400 | 43450 | 43250 | 1010 |
| 591 | 20240924 | 091500 | 108920300 | 43250 | 43350 | 43350 | 43250 | 42 |
| 592 | 20240924 | 091400 | 107099900 | 43200 | 43250 | 43250 | 43200 | 88 |
| 593 | 20240924 | 091300 | 103297550 | 43400 | 43250 | 43450 | 43200 | 1053 |
| 594 | 20240924 | 091200 | 57593700 | 43200 | 43250 | 43250 | 43200 | 92 |
| 595 | 20240924 | 091100 | 53617350 | 43300 | 43250 | 43300 | 43250 | 20 |
| 596 | 20240924 | 091000 | 52751800 | 43250 | 43200 | 43250 | 43200 | 5 |
| 597 | 20240924 | 090900 | 52535700 | 43250 | 43250 | 43250 | 43250 | 40 |
| 598 | 20240924 | 090800 | 50805700 | 43250 | 43250 | 43250 | 43250 | 70 |
| 599 | 20240924 | 090700 | 47778200 | 43250 | 43400 | 43400 | 43200 | 493 |
| 600 | 20240924 | 090600 | 26396100 | 43650 | 43650 | 43650 | 43650 | 1 |
| 601 | 20240924 | 090500 | 26352450 | 43650 | 43600 | 43650 | 43600 | 153 |
| 602 | 20240924 | 090400 | 19677900 | 43450 | 43650 | 43650 | 43450 | 76 |
| 603 | 20240924 | 090300 | 16372300 | 43650 | 43650 | 43650 | 43400 | 11 |
| 604 | 20240924 | 090200 | 15892900 | 43650 | 43400 | 43650 | 43400 | 81 |
| 605 | 20240924 | 090100 | 12367500 | 43450 | 43700 | 43700 | 43450 | 46 |
| 606 | 20240924 | 090000 | 10366300 | 43700 | 43750 | 43750 | 43700 | 236 |