31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 191700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 3 | 20240924 | 191600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 4 | 20240924 | 191500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 5 | 20240924 | 191400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 6 | 20240924 | 191300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 7 | 20240924 | 191200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 8 | 20240924 | 191100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 9 | 20240924 | 191000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 10 | 20240924 | 190900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 11 | 20240924 | 190800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 12 | 20240924 | 190700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 13 | 20240924 | 190600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 14 | 20240924 | 190500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 15 | 20240924 | 190400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 16 | 20240924 | 190300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 17 | 20240924 | 190200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 18 | 20240924 | 190100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 19 | 20240924 | 190000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 20 | 20240924 | 185900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 21 | 20240924 | 185800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 22 | 20240924 | 185700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 23 | 20240924 | 185600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 24 | 20240924 | 185500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 25 | 20240924 | 185400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 26 | 20240924 | 185300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 27 | 20240924 | 185200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 28 | 20240924 | 185100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 29 | 20240924 | 185000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 30 | 20240924 | 184900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 31 | 20240924 | 184800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 32 | 20240924 | 184700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 33 | 20240924 | 184600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 34 | 20240924 | 184500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 35 | 20240924 | 184400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 36 | 20240924 | 184300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 37 | 20240924 | 184200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 38 | 20240924 | 184100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 39 | 20240924 | 184000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 40 | 20240924 | 183900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 41 | 20240924 | 183800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 42 | 20240924 | 183700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 43 | 20240924 | 183600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 44 | 20240924 | 183500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 45 | 20240924 | 183400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 46 | 20240924 | 183300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 47 | 20240924 | 183200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 48 | 20240924 | 183100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 49 | 20240924 | 183000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 50 | 20240924 | 182900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 51 | 20240924 | 182800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 52 | 20240924 | 182700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 53 | 20240924 | 182600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 54 | 20240924 | 182500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 55 | 20240924 | 182400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 56 | 20240924 | 182300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 57 | 20240924 | 182200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 58 | 20240924 | 182100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 59 | 20240924 | 182000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 60 | 20240924 | 181900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 61 | 20240924 | 181800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 62 | 20240924 | 181700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 63 | 20240924 | 181600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 64 | 20240924 | 181500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 65 | 20240924 | 181400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 66 | 20240924 | 181300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 67 | 20240924 | 181200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 68 | 20240924 | 181100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 69 | 20240924 | 181000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 70 | 20240924 | 180900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 71 | 20240924 | 180800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 72 | 20240924 | 180700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 73 | 20240924 | 180600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 74 | 20240924 | 180500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 75 | 20240924 | 180400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 76 | 20240924 | 180300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 77 | 20240924 | 180200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 78 | 20240924 | 180100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 79 | 20240924 | 180000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 80 | 20240924 | 175900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 81 | 20240924 | 175800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 82 | 20240924 | 175700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 83 | 20240924 | 175600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 84 | 20240924 | 175500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 85 | 20240924 | 175400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 86 | 20240924 | 175300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 87 | 20240924 | 175200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 88 | 20240924 | 175100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 89 | 20240924 | 175000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 90 | 20240924 | 174900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 91 | 20240924 | 174800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 92 | 20240924 | 174700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 93 | 20240924 | 174600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 94 | 20240924 | 174500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 95 | 20240924 | 174400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 96 | 20240924 | 174300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 97 | 20240924 | 174200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 98 | 20240924 | 174100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 99 | 20240924 | 174000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 100 | 20240924 | 173900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 101 | 20240924 | 173800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 102 | 20240924 | 173700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 103 | 20240924 | 173600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 104 | 20240924 | 173500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 105 | 20240924 | 173400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 106 | 20240924 | 173300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 107 | 20240924 | 173200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 108 | 20240924 | 173100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 109 | 20240924 | 173000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 110 | 20240924 | 172900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 111 | 20240924 | 172800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 112 | 20240924 | 172700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 113 | 20240924 | 172600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 114 | 20240924 | 172500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 115 | 20240924 | 172400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 116 | 20240924 | 172300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 117 | 20240924 | 172200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 118 | 20240924 | 172100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 119 | 20240924 | 172000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 120 | 20240924 | 171900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 121 | 20240924 | 171800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 122 | 20240924 | 171700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 123 | 20240924 | 171600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 124 | 20240924 | 171500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 125 | 20240924 | 171400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 126 | 20240924 | 171300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 127 | 20240924 | 171200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 128 | 20240924 | 171100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 129 | 20240924 | 171000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 130 | 20240924 | 170900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 131 | 20240924 | 170800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 132 | 20240924 | 170700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 133 | 20240924 | 170600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 134 | 20240924 | 170500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 135 | 20240924 | 170400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 136 | 20240924 | 170300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 137 | 20240924 | 170200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 138 | 20240924 | 170100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 139 | 20240924 | 170000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 140 | 20240924 | 165900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 141 | 20240924 | 165800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 142 | 20240924 | 165700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 143 | 20240924 | 165600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 144 | 20240924 | 165500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 145 | 20240924 | 165400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 146 | 20240924 | 165300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 147 | 20240924 | 165200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 148 | 20240924 | 165100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 149 | 20240924 | 165000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 150 | 20240924 | 164900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 151 | 20240924 | 164800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 152 | 20240924 | 164700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 153 | 20240924 | 164600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 154 | 20240924 | 164500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 155 | 20240924 | 164400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 156 | 20240924 | 164300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 157 | 20240924 | 164200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 158 | 20240924 | 164100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 159 | 20240924 | 164000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 160 | 20240924 | 163900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 161 | 20240924 | 163800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 162 | 20240924 | 163700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 163 | 20240924 | 163600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 164 | 20240924 | 163500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 165 | 20240924 | 163400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 166 | 20240924 | 163300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 167 | 20240924 | 163200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 168 | 20240924 | 163100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 169 | 20240924 | 163000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 170 | 20240924 | 162900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 171 | 20240924 | 162800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 172 | 20240924 | 162700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 173 | 20240924 | 162600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 174 | 20240924 | 162500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 175 | 20240924 | 162400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 176 | 20240924 | 162300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 177 | 20240924 | 162200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 178 | 20240924 | 162100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 179 | 20240924 | 162000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 180 | 20240924 | 161900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 181 | 20240924 | 161800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 182 | 20240924 | 161700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 183 | 20240924 | 161600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 184 | 20240924 | 161500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 185 | 20240924 | 161400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 186 | 20240924 | 161300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 187 | 20240924 | 161200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 188 | 20240924 | 161100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 189 | 20240924 | 161000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 190 | 20240924 | 160900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 191 | 20240924 | 160800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 192 | 20240924 | 160700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 193 | 20240924 | 160600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 194 | 20240924 | 160500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 195 | 20240924 | 160400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 196 | 20240924 | 160300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 197 | 20240924 | 160200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 198 | 20240924 | 160100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 199 | 20240924 | 160000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 200 | 20240924 | 155900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 201 | 20240924 | 155800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 202 | 20240924 | 155700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 203 | 20240924 | 155600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 204 | 20240924 | 155500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 205 | 20240924 | 155400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 206 | 20240924 | 155300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 207 | 20240924 | 155200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 208 | 20240924 | 155100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 209 | 20240924 | 155000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 210 | 20240924 | 154900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 211 | 20240924 | 154800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 212 | 20240924 | 154700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 213 | 20240924 | 154600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 214 | 20240924 | 154500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 215 | 20240924 | 154400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 216 | 20240924 | 154300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 217 | 20240924 | 154200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 218 | 20240924 | 154100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 219 | 20240924 | 154000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 220 | 20240924 | 153900 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 221 | 20240924 | 153800 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 222 | 20240924 | 153700 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 223 | 20240924 | 153600 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 224 | 20240924 | 153500 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 225 | 20240924 | 153400 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 226 | 20240924 | 153300 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 227 | 20240924 | 153200 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 228 | 20240924 | 153100 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 0 |
| 229 | 20240924 | 153000 | 2630877980 | 10070 | 10070 | 10070 | 10070 | 1483 |
| 230 | 20240924 | 152900 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 231 | 20240924 | 152800 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 232 | 20240924 | 152700 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 233 | 20240924 | 152600 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 234 | 20240924 | 152500 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 235 | 20240924 | 152400 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 236 | 20240924 | 152300 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 237 | 20240924 | 152200 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 238 | 20240924 | 152100 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 239 | 20240924 | 152000 | 2615944170 | 10060 | 10060 | 10060 | 10060 | 0 |
| 240 | 20240924 | 151900 | 2615944170 | 10060 | 10010 | 10090 | 10010 | 425 |
| 241 | 20240924 | 151800 | 2611669550 | 10010 | 10090 | 10090 | 10010 | 1397 |
| 242 | 20240924 | 151700 | 2597620590 | 10100 | 10100 | 10100 | 10100 | 339 |
| 243 | 20240924 | 151600 | 2594196690 | 10100 | 10080 | 10100 | 10080 | 1266 |
| 244 | 20240924 | 151500 | 2581423770 | 10090 | 10070 | 10120 | 10060 | 776 |
| 245 | 20240924 | 151400 | 2573616100 | 10070 | 10070 | 10070 | 10030 | 3073 |
| 246 | 20240924 | 151300 | 2542733740 | 10140 | 10080 | 10200 | 10070 | 5219 |
| 247 | 20240924 | 151200 | 2489897500 | 10080 | 10090 | 10100 | 10020 | 2576 |
| 248 | 20240924 | 151100 | 2464020180 | 10090 | 10100 | 10100 | 10010 | 2468 |
| 249 | 20240924 | 151000 | 2439190530 | 10100 | 10130 | 10130 | 10100 | 2905 |
| 250 | 20240924 | 150900 | 2409803670 | 10130 | 10160 | 10170 | 10130 | 770 |
| 251 | 20240924 | 150800 | 2401983510 | 10170 | 10170 | 10170 | 10170 | 129 |
| 252 | 20240924 | 150700 | 2400671580 | 10170 | 10200 | 10200 | 10170 | 28 |
| 253 | 20240924 | 150600 | 2400386220 | 10200 | 10170 | 10200 | 10160 | 791 |
| 254 | 20240924 | 150500 | 2392337820 | 10170 | 10140 | 10170 | 10090 | 1428 |
| 255 | 20240924 | 150400 | 2377866070 | 10120 | 10160 | 10160 | 10120 | 458 |
| 256 | 20240924 | 150300 | 2373217590 | 10170 | 10200 | 10200 | 10170 | 84 |
| 257 | 20240924 | 150200 | 2372363180 | 10210 | 10190 | 10220 | 10170 | 1651 |
| 258 | 20240924 | 150100 | 2355553130 | 10180 | 10180 | 10220 | 10170 | 1329 |
| 259 | 20240924 | 150000 | 2342011240 | 10210 | 10220 | 10220 | 10170 | 431 |
| 260 | 20240924 | 145900 | 2337621490 | 10230 | 10230 | 10230 | 10170 | 855 |
| 261 | 20240924 | 145800 | 2328909910 | 10250 | 10230 | 10250 | 10230 | 519 |
| 262 | 20240924 | 145700 | 2323594210 | 10240 | 10200 | 10240 | 10200 | 943 |
| 263 | 20240924 | 145600 | 2313943310 | 10200 | 10250 | 10250 | 10200 | 1001 |
| 264 | 20240924 | 145500 | 2303691890 | 10260 | 10310 | 10310 | 10260 | 2596 |
| 265 | 20240924 | 145400 | 2276990010 | 10300 | 10320 | 10350 | 10300 | 955 |
| 266 | 20240924 | 145300 | 2267142800 | 10320 | 10330 | 10360 | 10310 | 1735 |
| 267 | 20240924 | 145200 | 2249184820 | 10330 | 10360 | 10360 | 10310 | 507 |
| 268 | 20240924 | 145100 | 2243948520 | 10360 | 10380 | 10380 | 10360 | 234 |
| 269 | 20240924 | 145000 | 2241522020 | 10380 | 10380 | 10380 | 10290 | 1397 |
| 270 | 20240924 | 144900 | 2227050710 | 10380 | 10420 | 10500 | 10370 | 5862 |
| 271 | 20240924 | 144800 | 2165925480 | 10430 | 10400 | 10430 | 10390 | 2963 |
| 272 | 20240924 | 144700 | 2135078590 | 10400 | 10290 | 10400 | 10230 | 5634 |
| 273 | 20240924 | 144600 | 2077021260 | 10290 | 10210 | 10300 | 10210 | 5332 |
| 274 | 20240924 | 144500 | 2022239600 | 10220 | 10230 | 10240 | 10170 | 917 |
| 275 | 20240924 | 144400 | 2012860820 | 10240 | 10160 | 10240 | 10150 | 5710 |
| 276 | 20240924 | 144300 | 1954678410 | 10150 | 10100 | 10150 | 10090 | 819 |
| 277 | 20240924 | 144200 | 1946397480 | 10100 | 10120 | 10120 | 10090 | 334 |
| 278 | 20240924 | 144100 | 1943022500 | 10120 | 10140 | 10140 | 10120 | 514 |
| 279 | 20240924 | 144000 | 1937815330 | 10160 | 10160 | 10180 | 10130 | 691 |
| 280 | 20240924 | 143900 | 1930792160 | 10160 | 10130 | 10170 | 10130 | 2782 |
| 281 | 20240924 | 143800 | 1902553660 | 10120 | 10080 | 10130 | 10080 | 2357 |
| 282 | 20240924 | 143700 | 1878730250 | 10070 | 10070 | 10090 | 10070 | 976 |
| 283 | 20240924 | 143600 | 1868898690 | 10060 | 10010 | 10060 | 10010 | 607 |
| 284 | 20240924 | 143500 | 1862813150 | 10020 | 10020 | 10020 | 10020 | 186 |
| 285 | 20240924 | 143400 | 1860949430 | 10020 | 9940 | 10020 | 9940 | 1874 |
| 286 | 20240924 | 143300 | 1842182680 | 9940 | 10030 | 10030 | 9940 | 950 |
| 287 | 20240924 | 143200 | 1832665520 | 10050 | 10090 | 10100 | 10050 | 3227 |
| 288 | 20240924 | 143100 | 1800132150 | 10080 | 10050 | 10090 | 10050 | 2202 |
| 289 | 20240924 | 143000 | 1777934920 | 10040 | 10090 | 10090 | 10040 | 981 |
| 290 | 20240924 | 142900 | 1768058750 | 10090 | 10030 | 10100 | 10030 | 2201 |
| 291 | 20240924 | 142800 | 1745882460 | 10020 | 9960 | 10050 | 9960 | 2506 |
| 292 | 20240924 | 142700 | 1720802690 | 9960 | 9960 | 10000 | 9960 | 385 |
| 293 | 20240924 | 142600 | 1716964080 | 10010 | 9900 | 10100 | 9900 | 9288 |
| 294 | 20240924 | 142500 | 1623858180 | 9900 | 9800 | 9920 | 9800 | 4909 |
| 295 | 20240924 | 142400 | 1575466680 | 9800 | 9800 | 9800 | 9780 | 40 |
| 296 | 20240924 | 142300 | 1575074840 | 9800 | 9800 | 9800 | 9800 | 143 |
| 297 | 20240924 | 142200 | 1573673440 | 9800 | 9800 | 9800 | 9800 | 906 |
| 298 | 20240924 | 142100 | 1564794640 | 9800 | 9800 | 9810 | 9800 | 977 |
| 299 | 20240924 | 142000 | 1555213500 | 9780 | 9750 | 9800 | 9750 | 2797 |
| 300 | 20240924 | 141900 | 1527817600 | 9780 | 9780 | 9780 | 9780 | 5 |
| 301 | 20240924 | 141800 | 1527768700 | 9780 | 9780 | 9780 | 9780 | 0 |
| 302 | 20240924 | 141700 | 1527768700 | 9780 | 9740 | 9780 | 9740 | 854 |
| 303 | 20240924 | 141600 | 1519423150 | 9740 | 9740 | 9740 | 9740 | 9 |
| 304 | 20240924 | 141500 | 1519335490 | 9740 | 9740 | 9740 | 9740 | 3 |
| 305 | 20240924 | 141400 | 1519306270 | 9740 | 9680 | 9760 | 9680 | 8631 |
| 306 | 20240924 | 141300 | 1435242160 | 9680 | 9700 | 9700 | 9680 | 1220 |
| 307 | 20240924 | 141200 | 1423426430 | 9700 | 9700 | 9700 | 9700 | 40 |
| 308 | 20240924 | 141100 | 1423038430 | 9700 | 9700 | 9700 | 9700 | 6 |
| 309 | 20240924 | 141000 | 1422980230 | 9700 | 9700 | 9700 | 9690 | 27 |
| 310 | 20240924 | 140900 | 1422718390 | 9690 | 9700 | 9700 | 9690 | 121 |
| 311 | 20240924 | 140800 | 1421545550 | 9690 | 9700 | 9700 | 9690 | 201 |
| 312 | 20240924 | 140700 | 1419595920 | 9700 | 9690 | 9700 | 9690 | 27 |
| 313 | 20240924 | 140600 | 1419334080 | 9700 | 9700 | 9700 | 9690 | 716 |
| 314 | 20240924 | 140500 | 1412389030 | 9700 | 9700 | 9700 | 9700 | 170 |
| 315 | 20240924 | 140400 | 1410740030 | 9710 | 9710 | 9710 | 9710 | 101 |
| 316 | 20240924 | 140300 | 1409759320 | 9710 | 9710 | 9710 | 9710 | 6 |
| 317 | 20240924 | 140200 | 1409701060 | 9700 | 9700 | 9700 | 9700 | 713 |
| 318 | 20240924 | 140100 | 1402784960 | 9710 | 9730 | 9730 | 9710 | 288 |
| 319 | 20240924 | 140000 | 1399984760 | 9740 | 9740 | 9740 | 9730 | 116 |
| 320 | 20240924 | 135900 | 1398855140 | 9740 | 9740 | 9740 | 9740 | 0 |
| 321 | 20240924 | 135800 | 1398855140 | 9740 | 9740 | 9740 | 9740 | 112 |
| 322 | 20240924 | 135700 | 1397764260 | 9760 | 9760 | 9760 | 9760 | 0 |
| 323 | 20240924 | 135600 | 1397764260 | 9760 | 9770 | 9770 | 9760 | 917 |
| 324 | 20240924 | 135500 | 1388812580 | 9760 | 9760 | 9760 | 9760 | 350 |
| 325 | 20240924 | 135400 | 1385396580 | 9770 | 9770 | 9770 | 9770 | 7 |
| 326 | 20240924 | 135300 | 1385328190 | 9770 | 9770 | 9770 | 9770 | 103 |
| 327 | 20240924 | 135200 | 1384321880 | 9770 | 9760 | 9770 | 9760 | 565 |
| 328 | 20240924 | 135100 | 1378802330 | 9760 | 9770 | 9770 | 9760 | 213 |
| 329 | 20240924 | 135000 | 1376723440 | 9760 | 9750 | 9760 | 9750 | 563 |
| 330 | 20240924 | 134900 | 1371231640 | 9720 | 9720 | 9720 | 9720 | 6 |
| 331 | 20240924 | 134800 | 1371173320 | 9740 | 9740 | 9740 | 9720 | 316 |
| 332 | 20240924 | 134700 | 1368095600 | 9740 | 9740 | 9740 | 9740 | 50 |
| 333 | 20240924 | 134600 | 1367608600 | 9740 | 9720 | 9740 | 9720 | 550 |
| 334 | 20240924 | 134500 | 1362260660 | 9720 | 9710 | 9720 | 9710 | 1131 |
| 335 | 20240924 | 134400 | 1351278640 | 9690 | 9690 | 9690 | 9690 | 0 |
| 336 | 20240924 | 134300 | 1351278640 | 9690 | 9700 | 9700 | 9690 | 112 |
| 337 | 20240924 | 134200 | 1350192520 | 9700 | 9710 | 9710 | 9700 | 104 |
| 338 | 20240924 | 134100 | 1349182820 | 9710 | 9710 | 9710 | 9710 | 0 |
| 339 | 20240924 | 134000 | 1349182820 | 9710 | 9690 | 9710 | 9690 | 51 |
| 340 | 20240924 | 133900 | 1348688490 | 9690 | 9710 | 9710 | 9690 | 116 |
| 341 | 20240924 | 133800 | 1347562690 | 9710 | 9710 | 9710 | 9710 | 46 |
| 342 | 20240924 | 133700 | 1347116030 | 9710 | 9710 | 9710 | 9710 | 0 |
| 343 | 20240924 | 133600 | 1347116030 | 9710 | 9710 | 9710 | 9710 | 100 |
| 344 | 20240924 | 133500 | 1346145030 | 9710 | 9710 | 9710 | 9710 | 105 |
| 345 | 20240924 | 133400 | 1345125480 | 9710 | 9700 | 9710 | 9700 | 411 |
| 346 | 20240924 | 133300 | 1341136780 | 9700 | 9700 | 9700 | 9700 | 0 |
| 347 | 20240924 | 133200 | 1341136780 | 9700 | 9680 | 9700 | 9680 | 283 |
| 348 | 20240924 | 133100 | 1338393280 | 9680 | 9680 | 9680 | 9680 | 160 |
| 349 | 20240924 | 133000 | 1336844480 | 9670 | 9670 | 9670 | 9670 | 200 |
| 350 | 20240924 | 132900 | 1334910480 | 9670 | 9670 | 9670 | 9670 | 0 |
| 351 | 20240924 | 132800 | 1334910480 | 9670 | 9670 | 9670 | 9670 | 0 |
| 352 | 20240924 | 132700 | 1334910480 | 9670 | 9620 | 9670 | 9620 | 8 |
| 353 | 20240924 | 132600 | 1334833470 | 9690 | 9670 | 9690 | 9610 | 1339 |
| 354 | 20240924 | 132500 | 1321883160 | 9670 | 9660 | 9670 | 9610 | 501 |
| 355 | 20240924 | 132400 | 1317043770 | 9660 | 9660 | 9660 | 9660 | 0 |
| 356 | 20240924 | 132300 | 1317043770 | 9660 | 9620 | 9660 | 9620 | 20 |
| 357 | 20240924 | 132200 | 1316851060 | 9580 | 9580 | 9620 | 9580 | 303 |
| 358 | 20240924 | 132100 | 1313941760 | 9580 | 9620 | 9620 | 9570 | 2107 |
| 359 | 20240924 | 132000 | 1293747990 | 9620 | 9620 | 9620 | 9620 | 8 |
| 360 | 20240924 | 131900 | 1293671030 | 9590 | 9600 | 9600 | 9590 | 7403 |
| 361 | 20240924 | 131800 | 1222674050 | 9600 | 9600 | 9650 | 9590 | 4210 |
| 362 | 20240924 | 131700 | 1182266270 | 9590 | 9630 | 9630 | 9590 | 2506 |
| 363 | 20240924 | 131600 | 1158192360 | 9620 | 9620 | 9620 | 9620 | 0 |
| 364 | 20240924 | 131500 | 1158192360 | 9620 | 9620 | 9620 | 9620 | 14 |
| 365 | 20240924 | 131400 | 1158057680 | 9620 | 9630 | 9630 | 9610 | 829 |
| 366 | 20240924 | 131300 | 1150077830 | 9650 | 9660 | 9660 | 9630 | 3102 |
| 367 | 20240924 | 131200 | 1120132870 | 9660 | 9660 | 9660 | 9660 | 13 |
| 368 | 20240924 | 131100 | 1120007290 | 9670 | 9670 | 9670 | 9670 | 87 |
| 369 | 20240924 | 131000 | 1119166000 | 9670 | 9670 | 9670 | 9670 | 50 |
| 370 | 20240924 | 130900 | 1118682500 | 9670 | 9670 | 9670 | 9670 | 1133 |
| 371 | 20240924 | 130800 | 1107726390 | 9660 | 9670 | 9670 | 9660 | 930 |
| 372 | 20240924 | 130700 | 1098733570 | 9660 | 9670 | 9670 | 9650 | 531 |
| 373 | 20240924 | 130600 | 1093602690 | 9670 | 9690 | 9690 | 9670 | 31 |
| 374 | 20240924 | 130500 | 1093302900 | 9690 | 9670 | 9690 | 9660 | 295 |
| 375 | 20240924 | 130400 | 1090451980 | 9670 | 9680 | 9680 | 9670 | 22 |
| 376 | 20240924 | 130300 | 1090239230 | 9680 | 9660 | 9680 | 9660 | 177 |
| 377 | 20240924 | 130200 | 1088529390 | 9670 | 9670 | 9670 | 9670 | 47 |
| 378 | 20240924 | 130100 | 1088074900 | 9670 | 9670 | 9670 | 9670 | 30 |
| 379 | 20240924 | 130000 | 1087784800 | 9690 | 9690 | 9690 | 9660 | 233 |
| 380 | 20240924 | 125900 | 1085532260 | 9690 | 9690 | 9690 | 9690 | 0 |
| 381 | 20240924 | 125800 | 1085532260 | 9690 | 9690 | 9690 | 9690 | 1 |
| 382 | 20240924 | 125700 | 1085522570 | 9690 | 9680 | 9690 | 9660 | 370 |
| 383 | 20240924 | 125600 | 1081944410 | 9670 | 9670 | 9670 | 9670 | 2 |
| 384 | 20240924 | 125500 | 1081925070 | 9660 | 9660 | 9660 | 9660 | 0 |
| 385 | 20240924 | 125400 | 1081925070 | 9660 | 9660 | 9670 | 9660 | 1425 |
| 386 | 20240924 | 125300 | 1068145640 | 9650 | 9650 | 9650 | 9650 | 30 |
| 387 | 20240924 | 125200 | 1067856140 | 9650 | 9660 | 9660 | 9650 | 42 |
| 388 | 20240924 | 125100 | 1067450450 | 9670 | 9670 | 9670 | 9670 | 20 |
| 389 | 20240924 | 125000 | 1067257050 | 9670 | 9680 | 9680 | 9670 | 411 |
| 390 | 20240924 | 124900 | 1063279020 | 9680 | 9680 | 9680 | 9680 | 6 |
| 391 | 20240924 | 124800 | 1063220940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 392 | 20240924 | 124700 | 1063220940 | 9670 | 9670 | 9670 | 9670 | 0 |
| 393 | 20240924 | 124600 | 1063220940 | 9670 | 9670 | 9670 | 9670 | 3 |
| 394 | 20240924 | 124500 | 1063191930 | 9670 | 9660 | 9670 | 9650 | 55 |
| 395 | 20240924 | 124400 | 1062660660 | 9660 | 9660 | 9660 | 9660 | 2 |
| 396 | 20240924 | 124300 | 1062641340 | 9650 | 9640 | 9650 | 9640 | 182 |
| 397 | 20240924 | 124200 | 1060885290 | 9640 | 9640 | 9640 | 9640 | 94 |
| 398 | 20240924 | 124100 | 1059979130 | 9640 | 9640 | 9640 | 9640 | 0 |
| 399 | 20240924 | 124000 | 1059979130 | 9640 | 9640 | 9640 | 9640 | 8 |
| 400 | 20240924 | 123900 | 1059902010 | 9630 | 9640 | 9640 | 9630 | 97 |
| 401 | 20240924 | 123800 | 1058966990 | 9640 | 9640 | 9640 | 9640 | 10 |
| 402 | 20240924 | 123700 | 1058870590 | 9630 | 9630 | 9630 | 9630 | 0 |
| 403 | 20240924 | 123600 | 1058870590 | 9630 | 9630 | 9630 | 9630 | 63 |
| 404 | 20240924 | 123500 | 1058263900 | 9620 | 9640 | 9640 | 9620 | 363 |
| 405 | 20240924 | 123400 | 1054767440 | 9640 | 9640 | 9640 | 9640 | 2 |
| 406 | 20240924 | 123300 | 1054748160 | 9640 | 9650 | 9650 | 9640 | 278 |
| 407 | 20240924 | 123200 | 1052066610 | 9660 | 9660 | 9660 | 9660 | 113 |
| 408 | 20240924 | 123100 | 1050975030 | 9650 | 9650 | 9650 | 9650 | 0 |
| 409 | 20240924 | 123000 | 1050975030 | 9650 | 9650 | 9650 | 9650 | 0 |
| 410 | 20240924 | 122900 | 1050975030 | 9650 | 9680 | 9680 | 9650 | 35 |
| 411 | 20240924 | 122800 | 1050637220 | 9640 | 9640 | 9640 | 9640 | 10 |
| 412 | 20240924 | 122700 | 1050540820 | 9640 | 9640 | 9640 | 9640 | 74 |
| 413 | 20240924 | 122600 | 1049827460 | 9640 | 9640 | 9640 | 9640 | 50 |
| 414 | 20240924 | 122500 | 1049345460 | 9640 | 9640 | 9640 | 9640 | 18 |
| 415 | 20240924 | 122400 | 1049171940 | 9630 | 9630 | 9630 | 9630 | 0 |
| 416 | 20240924 | 122300 | 1049171940 | 9630 | 9640 | 9640 | 9630 | 150 |
| 417 | 20240924 | 122200 | 1047727430 | 9630 | 9640 | 9650 | 9630 | 192 |
| 418 | 20240924 | 122100 | 1045875740 | 9640 | 9640 | 9640 | 9640 | 29 |
| 419 | 20240924 | 122000 | 1045596180 | 9680 | 9680 | 9680 | 9630 | 562 |
| 420 | 20240924 | 121900 | 1040173660 | 9680 | 9680 | 9680 | 9680 | 1 |
| 421 | 20240924 | 121800 | 1040163980 | 9670 | 9710 | 9710 | 9670 | 1092 |
| 422 | 20240924 | 121700 | 1029566950 | 9720 | 9710 | 9720 | 9710 | 37 |
| 423 | 20240924 | 121600 | 1029207570 | 9710 | 9740 | 9740 | 9710 | 315 |
| 424 | 20240924 | 121500 | 1026142680 | 9750 | 9750 | 9750 | 9750 | 0 |
| 425 | 20240924 | 121400 | 1026142680 | 9750 | 9770 | 9770 | 9750 | 270 |
| 426 | 20240924 | 121300 | 1023506400 | 9770 | 9830 | 9830 | 9760 | 1281 |
| 427 | 20240924 | 121200 | 1010948550 | 9830 | 9830 | 9830 | 9830 | 3 |
| 428 | 20240924 | 121100 | 1010919060 | 9830 | 9860 | 9900 | 9830 | 1661 |
| 429 | 20240924 | 121000 | 994495550 | 9820 | 9860 | 9860 | 9820 | 153 |
| 430 | 20240924 | 120900 | 992990570 | 9810 | 9830 | 9860 | 9790 | 1878 |
| 431 | 20240924 | 120800 | 974505710 | 9770 | 9770 | 9770 | 9770 | 66 |
| 432 | 20240924 | 120700 | 973860890 | 9750 | 9800 | 9840 | 9750 | 1923 |
| 433 | 20240924 | 120600 | 954965300 | 9760 | 9790 | 9800 | 9760 | 271 |
| 434 | 20240924 | 120500 | 952312650 | 9760 | 9760 | 9760 | 9760 | 4 |
| 435 | 20240924 | 120400 | 952273610 | 9760 | 9750 | 9760 | 9750 | 74 |
| 436 | 20240924 | 120300 | 951551860 | 9750 | 9750 | 9750 | 9750 | 50 |
| 437 | 20240924 | 120200 | 951064360 | 9750 | 9750 | 9750 | 9750 | 0 |
| 438 | 20240924 | 120100 | 951064360 | 9750 | 9750 | 9750 | 9750 | 17 |
| 439 | 20240924 | 120000 | 950898610 | 9740 | 9780 | 9790 | 9730 | 119 |
| 440 | 20240924 | 115900 | 949737690 | 9780 | 9780 | 9780 | 9780 | 23 |
| 441 | 20240924 | 115800 | 949512750 | 9780 | 9780 | 9780 | 9780 | 76 |
| 442 | 20240924 | 115700 | 948769470 | 9780 | 9780 | 9810 | 9780 | 1166 |
| 443 | 20240924 | 115600 | 937350060 | 9780 | 9720 | 9780 | 9720 | 32 |
| 444 | 20240924 | 115500 | 937038300 | 9720 | 9720 | 9720 | 9720 | 0 |
| 445 | 20240924 | 115400 | 937038300 | 9720 | 9750 | 9760 | 9720 | 375 |
| 446 | 20240924 | 115300 | 933383290 | 9710 | 9760 | 9770 | 9700 | 540 |
| 447 | 20240924 | 115200 | 928116560 | 9700 | 9700 | 9700 | 9700 | 0 |
| 448 | 20240924 | 115100 | 928116560 | 9700 | 9700 | 9700 | 9700 | 40 |
| 449 | 20240924 | 115000 | 927728560 | 9700 | 9710 | 9710 | 9700 | 110 |
| 450 | 20240924 | 114900 | 926660490 | 9700 | 9760 | 9760 | 9700 | 1444 |
| 451 | 20240924 | 114800 | 912629750 | 9730 | 9760 | 9780 | 9720 | 765 |
| 452 | 20240924 | 114700 | 905168550 | 9760 | 9770 | 9780 | 9760 | 281 |
| 453 | 20240924 | 114600 | 902422580 | 9750 | 9740 | 9760 | 9690 | 715 |
| 454 | 20240924 | 114500 | 895453690 | 9660 | 9660 | 9660 | 9660 | 0 |
| 455 | 20240924 | 114400 | 895453690 | 9660 | 9660 | 9660 | 9660 | 0 |
| 456 | 20240924 | 114300 | 895453690 | 9660 | 9720 | 9720 | 9660 | 199 |
| 457 | 20240924 | 114200 | 893520900 | 9710 | 9650 | 9710 | 9650 | 2058 |
| 458 | 20240924 | 114100 | 873557070 | 9650 | 9650 | 9650 | 9650 | 200 |
| 459 | 20240924 | 114000 | 871627070 | 9650 | 9650 | 9650 | 9640 | 116 |
| 460 | 20240924 | 113900 | 870507710 | 9640 | 9650 | 9650 | 9640 | 343 |
| 461 | 20240924 | 113800 | 867198260 | 9640 | 9640 | 9640 | 9640 | 0 |
| 462 | 20240924 | 113700 | 867198260 | 9640 | 9650 | 9660 | 9640 | 104 |
| 463 | 20240924 | 113600 | 866194690 | 9660 | 9660 | 9660 | 9660 | 164 |
| 464 | 20240924 | 113500 | 864610450 | 9640 | 9640 | 9640 | 9640 | 0 |
| 465 | 20240924 | 113400 | 864610450 | 9640 | 9640 | 9640 | 9640 | 0 |
| 466 | 20240924 | 113300 | 864610450 | 9640 | 9640 | 9650 | 9640 | 71 |
| 467 | 20240924 | 113200 | 863925370 | 9630 | 9630 | 9630 | 9630 | 101 |
| 468 | 20240924 | 113100 | 862952740 | 9620 | 9620 | 9620 | 9620 | 106 |
| 469 | 20240924 | 113000 | 861933020 | 9620 | 9620 | 9620 | 9610 | 222 |
| 470 | 20240924 | 112900 | 859797930 | 9630 | 9630 | 9630 | 9630 | 0 |
| 471 | 20240924 | 112800 | 859797930 | 9630 | 9630 | 9630 | 9630 | 242 |
| 472 | 20240924 | 112700 | 857467470 | 9610 | 9610 | 9610 | 9610 | 29 |
| 473 | 20240924 | 112600 | 857188780 | 9630 | 9620 | 9630 | 9600 | 173 |
| 474 | 20240924 | 112500 | 855523750 | 9620 | 9610 | 9620 | 9610 | 74 |
| 475 | 20240924 | 112400 | 854811980 | 9580 | 9630 | 9630 | 9580 | 1636 |
| 476 | 20240924 | 112300 | 839129440 | 9630 | 9630 | 9670 | 9630 | 964 |
| 477 | 20240924 | 112200 | 829815850 | 9630 | 9620 | 9630 | 9620 | 61 |
| 478 | 20240924 | 112100 | 829228920 | 9620 | 9620 | 9620 | 9620 | 22 |
| 479 | 20240924 | 112000 | 829017280 | 9620 | 9600 | 9620 | 9580 | 852 |
| 480 | 20240924 | 111900 | 820834780 | 9600 | 9620 | 9620 | 9600 | 1383 |
| 481 | 20240924 | 111800 | 807554310 | 9600 | 9620 | 9620 | 9600 | 37 |
| 482 | 20240924 | 111700 | 807198780 | 9620 | 9610 | 9620 | 9610 | 920 |
| 483 | 20240924 | 111600 | 798354780 | 9610 | 9650 | 9650 | 9610 | 773 |
| 484 | 20240924 | 111500 | 790915910 | 9650 | 9650 | 9650 | 9650 | 52 |
| 485 | 20240924 | 111400 | 790414110 | 9640 | 9640 | 9640 | 9640 | 1 |
| 486 | 20240924 | 111300 | 790404470 | 9640 | 9640 | 9640 | 9640 | 0 |
| 487 | 20240924 | 111200 | 790404470 | 9640 | 9660 | 9660 | 9640 | 270 |
| 488 | 20240924 | 111100 | 787798120 | 9650 | 9650 | 9650 | 9650 | 0 |
| 489 | 20240924 | 111000 | 787798120 | 9650 | 9650 | 9650 | 9650 | 0 |
| 490 | 20240924 | 110900 | 787798120 | 9650 | 9650 | 9650 | 9650 | 14 |
| 491 | 20240924 | 110800 | 787663020 | 9650 | 9650 | 9650 | 9650 | 84 |
| 492 | 20240924 | 110700 | 786852420 | 9660 | 9660 | 9660 | 9660 | 100 |
| 493 | 20240924 | 110600 | 785886420 | 9660 | 9660 | 9660 | 9660 | 0 |
| 494 | 20240924 | 110500 | 785886420 | 9660 | 9660 | 9660 | 9660 | 305 |
| 495 | 20240924 | 110400 | 782940120 | 9660 | 9660 | 9660 | 9660 | 10 |
| 496 | 20240924 | 110300 | 782843520 | 9660 | 9650 | 9660 | 9620 | 309 |
| 497 | 20240924 | 110200 | 779867640 | 9650 | 9650 | 9650 | 9650 | 1289 |
| 498 | 20240924 | 110100 | 767428790 | 9640 | 9650 | 9650 | 9640 | 80 |
| 499 | 20240924 | 110000 | 766656930 | 9650 | 9630 | 9650 | 9630 | 38 |
| 500 | 20240924 | 105900 | 766290810 | 9630 | 9630 | 9630 | 9630 | 50 |
| 501 | 20240924 | 105800 | 765809310 | 9630 | 9630 | 9630 | 9630 | 69 |
| 502 | 20240924 | 105700 | 765144840 | 9650 | 9650 | 9650 | 9650 | 0 |
| 503 | 20240924 | 105600 | 765144840 | 9650 | 9650 | 9650 | 9650 | 0 |
| 504 | 20240924 | 105500 | 765144840 | 9650 | 9610 | 9650 | 9610 | 552 |
| 505 | 20240924 | 105400 | 759820040 | 9610 | 9600 | 9610 | 9600 | 1014 |
| 506 | 20240924 | 105300 | 750076040 | 9600 | 9630 | 9630 | 9600 | 1585 |
| 507 | 20240924 | 105200 | 734842160 | 9620 | 9660 | 9660 | 9620 | 1683 |
| 508 | 20240924 | 105100 | 718628010 | 9660 | 9680 | 9680 | 9660 | 1062 |
| 509 | 20240924 | 105000 | 708357750 | 9680 | 9690 | 9690 | 9680 | 237 |
| 510 | 20240924 | 104900 | 706062110 | 9690 | 9660 | 9690 | 9660 | 170 |
| 511 | 20240924 | 104800 | 704416900 | 9680 | 9670 | 9680 | 9670 | 250 |
| 512 | 20240924 | 104700 | 701997900 | 9670 | 9670 | 9670 | 9670 | 187 |
| 513 | 20240924 | 104600 | 700189610 | 9660 | 9660 | 9660 | 9660 | 56 |
| 514 | 20240924 | 104500 | 699648650 | 9670 | 9670 | 9670 | 9670 | 5 |
| 515 | 20240924 | 104400 | 699600300 | 9670 | 9660 | 9670 | 9660 | 358 |
| 516 | 20240924 | 104300 | 696138930 | 9660 | 9660 | 9660 | 9660 | 31 |
| 517 | 20240924 | 104200 | 695839470 | 9670 | 9670 | 9670 | 9670 | 65 |
| 518 | 20240924 | 104100 | 695210920 | 9670 | 9670 | 9670 | 9670 | 40 |
| 519 | 20240924 | 104000 | 694824120 | 9670 | 9640 | 9670 | 9630 | 660 |
| 520 | 20240924 | 103900 | 688462570 | 9640 | 9700 | 9700 | 9640 | 2339 |
| 521 | 20240924 | 103800 | 665852700 | 9700 | 9700 | 9700 | 9700 | 53 |
| 522 | 20240924 | 103700 | 665338600 | 9700 | 9700 | 9700 | 9700 | 8 |
| 523 | 20240924 | 103600 | 665261000 | 9690 | 9690 | 9710 | 9690 | 19 |
| 524 | 20240924 | 103500 | 665076790 | 9690 | 9700 | 9700 | 9690 | 74 |
| 525 | 20240924 | 103400 | 664359430 | 9690 | 9690 | 9690 | 9690 | 0 |
| 526 | 20240924 | 103300 | 664359430 | 9690 | 9690 | 9690 | 9680 | 368 |
| 527 | 20240924 | 103200 | 660796530 | 9690 | 9700 | 9700 | 9680 | 907 |
| 528 | 20240924 | 103100 | 652008610 | 9710 | 9700 | 9710 | 9700 | 1070 |
| 529 | 20240924 | 103000 | 641619430 | 9700 | 9720 | 9720 | 9700 | 475 |
| 530 | 20240924 | 102900 | 637006370 | 9710 | 9710 | 9710 | 9710 | 100 |
| 531 | 20240924 | 102800 | 636035370 | 9710 | 9740 | 9740 | 9680 | 1403 |
| 532 | 20240924 | 102700 | 622429460 | 9740 | 9750 | 9750 | 9740 | 595 |
| 533 | 20240924 | 102600 | 616630000 | 9740 | 9740 | 9740 | 9740 | 100 |
| 534 | 20240924 | 102500 | 615656000 | 9700 | 9700 | 9700 | 9700 | 40 |
| 535 | 20240924 | 102400 | 615268000 | 9700 | 9700 | 9700 | 9700 | 90 |
| 536 | 20240924 | 102300 | 614395000 | 9690 | 9690 | 9690 | 9690 | 0 |
| 537 | 20240924 | 102200 | 614395000 | 9690 | 9700 | 9700 | 9690 | 910 |
| 538 | 20240924 | 102100 | 605573180 | 9700 | 9750 | 9750 | 9700 | 171 |
| 539 | 20240924 | 102000 | 603908980 | 9750 | 9750 | 9750 | 9750 | 9 |
| 540 | 20240924 | 101900 | 603821230 | 9700 | 9700 | 9710 | 9700 | 689 |
| 541 | 20240924 | 101800 | 597136840 | 9700 | 9700 | 9700 | 9700 | 328 |
| 542 | 20240924 | 101700 | 593955240 | 9700 | 9700 | 9700 | 9690 | 705 |
| 543 | 20240924 | 101600 | 587119740 | 9700 | 9710 | 9710 | 9700 | 331 |
| 544 | 20240924 | 101500 | 583908130 | 9740 | 9700 | 9740 | 9700 | 5 |
| 545 | 20240924 | 101400 | 583859470 | 9700 | 9710 | 9710 | 9700 | 382 |
| 546 | 20240924 | 101300 | 580153680 | 9710 | 9710 | 9710 | 9710 | 78 |
| 547 | 20240924 | 101200 | 579396300 | 9700 | 9700 | 9700 | 9700 | 200 |
| 548 | 20240924 | 101100 | 577456300 | 9700 | 9700 | 9700 | 9700 | 0 |
| 549 | 20240924 | 101000 | 577456300 | 9700 | 9750 | 9750 | 9700 | 2983 |
| 550 | 20240924 | 100900 | 548457590 | 9750 | 9750 | 9750 | 9750 | 24 |
| 551 | 20240924 | 100800 | 548223590 | 9750 | 9740 | 9750 | 9740 | 373 |
| 552 | 20240924 | 100700 | 544589660 | 9750 | 9730 | 9750 | 9730 | 106 |
| 553 | 20240924 | 100600 | 543556660 | 9730 | 9740 | 9740 | 9730 | 345 |
| 554 | 20240924 | 100500 | 540197290 | 9750 | 9740 | 9750 | 9740 | 165 |
| 555 | 20240924 | 100400 | 538588750 | 9740 | 9740 | 9740 | 9740 | 394 |
| 556 | 20240924 | 100300 | 534751190 | 9740 | 9770 | 9770 | 9740 | 647 |
| 557 | 20240924 | 100200 | 528444000 | 9770 | 9770 | 9770 | 9750 | 512 |
| 558 | 20240924 | 100100 | 523445960 | 9770 | 9770 | 9770 | 9770 | 32 |
| 559 | 20240924 | 100000 | 523133320 | 9770 | 9770 | 9770 | 9770 | 38 |
| 560 | 20240924 | 095900 | 522762060 | 9750 | 9760 | 9760 | 9750 | 551 |
| 561 | 20240924 | 095800 | 517388610 | 9770 | 9760 | 9770 | 9760 | 106 |
| 562 | 20240924 | 095700 | 516353000 | 9750 | 9750 | 9750 | 9750 | 0 |
| 563 | 20240924 | 095600 | 516353000 | 9750 | 9750 | 9750 | 9750 | 0 |
| 564 | 20240924 | 095500 | 516353000 | 9750 | 9750 | 9750 | 9750 | 0 |
| 565 | 20240924 | 095400 | 516353000 | 9750 | 9750 | 9750 | 9750 | 575 |
| 566 | 20240924 | 095300 | 510746750 | 9750 | 9740 | 9750 | 9740 | 808 |
| 567 | 20240924 | 095200 | 502868870 | 9740 | 9750 | 9750 | 9740 | 494 |
| 568 | 20240924 | 095100 | 498054180 | 9750 | 9750 | 9750 | 9750 | 1000 |
| 569 | 20240924 | 095000 | 488304180 | 9750 | 9750 | 9750 | 9750 | 36 |
| 570 | 20240924 | 094900 | 487953180 | 9750 | 9760 | 9760 | 9750 | 52 |
| 571 | 20240924 | 094800 | 487446080 | 9760 | 9800 | 9800 | 9760 | 1022 |
| 572 | 20240924 | 094700 | 477459100 | 9790 | 9800 | 9800 | 9790 | 1605 |
| 573 | 20240924 | 094600 | 461730300 | 9850 | 9850 | 9850 | 9850 | 4 |
| 574 | 20240924 | 094500 | 461690900 | 9800 | 9800 | 9800 | 9800 | 0 |
| 575 | 20240924 | 094400 | 461690900 | 9800 | 9800 | 9800 | 9800 | 102 |
| 576 | 20240924 | 094300 | 460691300 | 9850 | 9850 | 9850 | 9850 | 3 |
| 577 | 20240924 | 094200 | 460661750 | 9860 | 9860 | 9860 | 9860 | 0 |
| 578 | 20240924 | 094100 | 460661750 | 9860 | 9870 | 9870 | 9860 | 4 |
| 579 | 20240924 | 094000 | 460622290 | 9870 | 9930 | 9930 | 9850 | 1843 |
| 580 | 20240924 | 093900 | 442420710 | 9910 | 9910 | 9910 | 9910 | 96 |
| 581 | 20240924 | 093800 | 441469350 | 9900 | 9900 | 9900 | 9900 | 34 |
| 582 | 20240924 | 093700 | 441132750 | 9900 | 9960 | 9960 | 9900 | 6157 |
| 583 | 20240924 | 093600 | 379847580 | 9970 | 9970 | 9970 | 9960 | 751 |
| 584 | 20240924 | 093500 | 372360250 | 9970 | 9950 | 9970 | 9950 | 151 |
| 585 | 20240924 | 093400 | 370857180 | 9950 | 9910 | 9960 | 9900 | 9244 |
| 586 | 20240924 | 093300 | 279050340 | 9910 | 9900 | 9910 | 9900 | 1062 |
| 587 | 20240924 | 093200 | 268535640 | 9900 | 9900 | 9900 | 9900 | 148 |
| 588 | 20240924 | 093100 | 267070440 | 9900 | 9930 | 9930 | 9900 | 658 |
| 589 | 20240924 | 093000 | 260553740 | 9920 | 9880 | 9920 | 9880 | 3530 |
| 590 | 20240924 | 092900 | 225627890 | 9880 | 9810 | 9880 | 9810 | 4506 |
| 591 | 20240924 | 092800 | 181198980 | 9790 | 9780 | 9790 | 9780 | 44 |
| 592 | 20240924 | 092700 | 180768420 | 9790 | 9760 | 9790 | 9760 | 1041 |
| 593 | 20240924 | 092600 | 170608020 | 9730 | 9750 | 9750 | 9730 | 672 |
| 594 | 20240924 | 092500 | 164060220 | 9750 | 9750 | 9750 | 9750 | 657 |
| 595 | 20240924 | 092400 | 157654470 | 9750 | 9760 | 9760 | 9750 | 430 |
| 596 | 20240924 | 092300 | 153461470 | 9750 | 9760 | 9760 | 9730 | 2027 |
| 597 | 20240924 | 092200 | 133698620 | 9770 | 9810 | 9830 | 9770 | 1263 |
| 598 | 20240924 | 092100 | 121323700 | 9810 | 9840 | 9840 | 9810 | 228 |
| 599 | 20240924 | 092000 | 119086150 | 9840 | 9840 | 9840 | 9810 | 224 |
| 600 | 20240924 | 091900 | 116888020 | 9840 | 9840 | 9840 | 9840 | 20 |
| 601 | 20240924 | 091800 | 116691220 | 9800 | 9800 | 9800 | 9800 | 56 |
| 602 | 20240924 | 091700 | 116142420 | 9800 | 9800 | 9800 | 9800 | 1092 |
| 603 | 20240924 | 091600 | 105440820 | 9800 | 9810 | 9820 | 9800 | 1112 |
| 604 | 20240924 | 091500 | 94538070 | 9810 | 9800 | 9810 | 9770 | 1090 |
| 605 | 20240924 | 091400 | 83856630 | 9800 | 9820 | 9820 | 9780 | 629 |
| 606 | 20240924 | 091300 | 77692610 | 9820 | 9730 | 9820 | 9730 | 659 |
| 607 | 20240924 | 091200 | 71223140 | 9820 | 9720 | 9820 | 9720 | 580 |
| 608 | 20240924 | 091100 | 65579140 | 9720 | 9730 | 9730 | 9720 | 300 |
| 609 | 20240924 | 091000 | 62663020 | 9720 | 9750 | 9750 | 9720 | 380 |
| 610 | 20240924 | 090900 | 58966430 | 9740 | 9820 | 9820 | 9740 | 299 |
| 611 | 20240924 | 090800 | 56032130 | 9720 | 9780 | 9780 | 9700 | 607 |
| 612 | 20240924 | 090700 | 50136730 | 9800 | 9860 | 9860 | 9800 | 731 |
| 613 | 20240924 | 090600 | 42962880 | 9860 | 9850 | 9860 | 9830 | 795 |
| 614 | 20240924 | 090500 | 35131750 | 9830 | 9860 | 9860 | 9830 | 116 |
| 615 | 20240924 | 090400 | 33990890 | 9860 | 9860 | 9860 | 9860 | 128 |
| 616 | 20240924 | 090300 | 32728810 | 9820 | 9830 | 9960 | 9800 | 1973 |
| 617 | 20240924 | 090200 | 13335480 | 9900 | 9820 | 9900 | 9820 | 449 |
| 618 | 20240924 | 090100 | 8908220 | 9800 | 9800 | 9820 | 9800 | 3 |
| 619 | 20240924 | 090000 | 8878800 | 9800 | 9800 | 9800 | 9800 | 906 |