32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 191800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 3 | 20240925 | 191700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 4 | 20240925 | 191600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 5 | 20240925 | 191500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 6 | 20240925 | 191400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 7 | 20240925 | 191300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 8 | 20240925 | 191200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 9 | 20240925 | 191100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 10 | 20240925 | 191000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 11 | 20240925 | 190900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 12 | 20240925 | 190800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 13 | 20240925 | 190700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 14 | 20240925 | 190600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 15 | 20240925 | 190500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 16 | 20240925 | 190400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 17 | 20240925 | 190300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 18 | 20240925 | 190200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 19 | 20240925 | 190100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 20 | 20240925 | 190000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 21 | 20240925 | 185900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 22 | 20240925 | 185800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 23 | 20240925 | 185700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 24 | 20240925 | 185600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 25 | 20240925 | 185500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 26 | 20240925 | 185400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 27 | 20240925 | 185300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 28 | 20240925 | 185200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 29 | 20240925 | 185100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 30 | 20240925 | 185000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 31 | 20240925 | 184900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 32 | 20240925 | 184800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 33 | 20240925 | 184700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 34 | 20240925 | 184600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 35 | 20240925 | 184500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 36 | 20240925 | 184400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 37 | 20240925 | 184300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 38 | 20240925 | 184200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 39 | 20240925 | 184100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 40 | 20240925 | 184000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 41 | 20240925 | 183900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 42 | 20240925 | 183800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 43 | 20240925 | 183700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 44 | 20240925 | 183600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 45 | 20240925 | 183500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 46 | 20240925 | 183400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 47 | 20240925 | 183300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 48 | 20240925 | 183200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 49 | 20240925 | 183100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 50 | 20240925 | 183000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 51 | 20240925 | 182900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 52 | 20240925 | 182800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 53 | 20240925 | 182700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 54 | 20240925 | 182600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 55 | 20240925 | 182500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 56 | 20240925 | 182400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 57 | 20240925 | 182300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 58 | 20240925 | 182200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 59 | 20240925 | 182100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 60 | 20240925 | 182000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 61 | 20240925 | 181900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 62 | 20240925 | 181800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 63 | 20240925 | 181700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 64 | 20240925 | 181600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 65 | 20240925 | 181500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 66 | 20240925 | 181400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 67 | 20240925 | 181300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 68 | 20240925 | 181200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 69 | 20240925 | 181100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 70 | 20240925 | 181000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 71 | 20240925 | 180900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 72 | 20240925 | 180800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 73 | 20240925 | 180700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 74 | 20240925 | 180600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 75 | 20240925 | 180500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 76 | 20240925 | 180400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 77 | 20240925 | 180300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 78 | 20240925 | 180200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 79 | 20240925 | 180100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 80 | 20240925 | 180000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 81 | 20240925 | 175900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 82 | 20240925 | 175800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 83 | 20240925 | 175700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 84 | 20240925 | 175600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 85 | 20240925 | 175500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 86 | 20240925 | 175400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 87 | 20240925 | 175300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 88 | 20240925 | 175200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 89 | 20240925 | 175100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 90 | 20240925 | 175000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 91 | 20240925 | 174900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 92 | 20240925 | 174800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 93 | 20240925 | 174700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 94 | 20240925 | 174600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 95 | 20240925 | 174500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 96 | 20240925 | 174400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 97 | 20240925 | 174300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 98 | 20240925 | 174200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 99 | 20240925 | 174100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 100 | 20240925 | 174000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 101 | 20240925 | 173900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 102 | 20240925 | 173800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 103 | 20240925 | 173700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 104 | 20240925 | 173600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 105 | 20240925 | 173500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 106 | 20240925 | 173400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 107 | 20240925 | 173300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 108 | 20240925 | 173200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 109 | 20240925 | 173100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 110 | 20240925 | 173000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 111 | 20240925 | 172900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 112 | 20240925 | 172800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 113 | 20240925 | 172700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 114 | 20240925 | 172600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 115 | 20240925 | 172500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 116 | 20240925 | 172400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 117 | 20240925 | 172300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 118 | 20240925 | 172200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 119 | 20240925 | 172100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 120 | 20240925 | 172000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 121 | 20240925 | 171900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 122 | 20240925 | 171800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 123 | 20240925 | 171700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 124 | 20240925 | 171600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 125 | 20240925 | 171500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 126 | 20240925 | 171400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 127 | 20240925 | 171300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 128 | 20240925 | 171200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 129 | 20240925 | 171100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 130 | 20240925 | 171000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 131 | 20240925 | 170900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 132 | 20240925 | 170800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 133 | 20240925 | 170700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 134 | 20240925 | 170600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 135 | 20240925 | 170500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 136 | 20240925 | 170400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 137 | 20240925 | 170300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 138 | 20240925 | 170200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 139 | 20240925 | 170100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 140 | 20240925 | 170000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 141 | 20240925 | 165900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 142 | 20240925 | 165800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 143 | 20240925 | 165700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 144 | 20240925 | 165600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 145 | 20240925 | 165500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 146 | 20240925 | 165400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 147 | 20240925 | 165300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 148 | 20240925 | 165200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 149 | 20240925 | 165100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 150 | 20240925 | 165000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 151 | 20240925 | 164900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 152 | 20240925 | 164800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 153 | 20240925 | 164700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 154 | 20240925 | 164600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 155 | 20240925 | 164500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 156 | 20240925 | 164400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 157 | 20240925 | 164300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 158 | 20240925 | 164200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 159 | 20240925 | 164100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 160 | 20240925 | 164000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 161 | 20240925 | 163900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 162 | 20240925 | 163800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 163 | 20240925 | 163700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 164 | 20240925 | 163600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 165 | 20240925 | 163500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 166 | 20240925 | 163400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 167 | 20240925 | 163300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 168 | 20240925 | 163200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 169 | 20240925 | 163100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 170 | 20240925 | 163000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 171 | 20240925 | 162900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 172 | 20240925 | 162800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 173 | 20240925 | 162700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 174 | 20240925 | 162600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 175 | 20240925 | 162500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 176 | 20240925 | 162400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 177 | 20240925 | 162300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 178 | 20240925 | 162200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 179 | 20240925 | 162100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 180 | 20240925 | 162000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 181 | 20240925 | 161900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 182 | 20240925 | 161800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 183 | 20240925 | 161700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 184 | 20240925 | 161600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 185 | 20240925 | 161500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 186 | 20240925 | 161400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 187 | 20240925 | 161300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 188 | 20240925 | 161200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 189 | 20240925 | 161100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 190 | 20240925 | 161000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 191 | 20240925 | 160900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 192 | 20240925 | 160800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 193 | 20240925 | 160700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 194 | 20240925 | 160600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 195 | 20240925 | 160500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 196 | 20240925 | 160400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 197 | 20240925 | 160300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 198 | 20240925 | 160200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 199 | 20240925 | 160100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 200 | 20240925 | 160000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 201 | 20240925 | 155900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 202 | 20240925 | 155800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 203 | 20240925 | 155700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 204 | 20240925 | 155600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 205 | 20240925 | 155500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 206 | 20240925 | 155400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 207 | 20240925 | 155300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 208 | 20240925 | 155200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 209 | 20240925 | 155100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 210 | 20240925 | 155000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 211 | 20240925 | 154900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 212 | 20240925 | 154800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 213 | 20240925 | 154700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 214 | 20240925 | 154600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 215 | 20240925 | 154500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 216 | 20240925 | 154400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 217 | 20240925 | 154300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 218 | 20240925 | 154200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 219 | 20240925 | 154100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 220 | 20240925 | 154000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 221 | 20240925 | 153900 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 222 | 20240925 | 153800 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 223 | 20240925 | 153700 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 224 | 20240925 | 153600 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 225 | 20240925 | 153500 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 226 | 20240925 | 153400 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 227 | 20240925 | 153300 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 228 | 20240925 | 153200 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 229 | 20240925 | 153100 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 0 |
| 230 | 20240925 | 153000 | 1567444490 | 12370 | 12370 | 12370 | 12370 | 2943 |
| 231 | 20240925 | 152900 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 232 | 20240925 | 152800 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 233 | 20240925 | 152700 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 234 | 20240925 | 152600 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 235 | 20240925 | 152500 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 236 | 20240925 | 152400 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 237 | 20240925 | 152300 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 238 | 20240925 | 152200 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 239 | 20240925 | 152100 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 240 | 20240925 | 152000 | 1531039580 | 12360 | 12360 | 12360 | 12360 | 0 |
| 241 | 20240925 | 151900 | 1531039580 | 12360 | 12430 | 12430 | 12350 | 480 |
| 242 | 20240925 | 151800 | 1525091870 | 12430 | 12350 | 12430 | 12330 | 1633 |
| 243 | 20240925 | 151700 | 1504859720 | 12330 | 12330 | 12330 | 12320 | 175 |
| 244 | 20240925 | 151600 | 1502702660 | 12320 | 12340 | 12410 | 12320 | 446 |
| 245 | 20240925 | 151500 | 1497204090 | 12340 | 12370 | 12370 | 12340 | 604 |
| 246 | 20240925 | 151400 | 1489743040 | 12410 | 12370 | 12410 | 12360 | 258 |
| 247 | 20240925 | 151300 | 1486545490 | 12400 | 12410 | 12410 | 12360 | 149 |
| 248 | 20240925 | 151200 | 1484700680 | 12360 | 12360 | 12410 | 12360 | 84 |
| 249 | 20240925 | 151100 | 1483662170 | 12360 | 12370 | 12370 | 12360 | 82 |
| 250 | 20240925 | 151000 | 1482648600 | 12360 | 12420 | 12440 | 12360 | 585 |
| 251 | 20240925 | 150900 | 1475387030 | 12420 | 12420 | 12430 | 12420 | 615 |
| 252 | 20240925 | 150800 | 1467747770 | 12420 | 12350 | 12420 | 12350 | 306 |
| 253 | 20240925 | 150700 | 1463968600 | 12350 | 12410 | 12410 | 12350 | 577 |
| 254 | 20240925 | 150600 | 1456816050 | 12350 | 12360 | 12360 | 12350 | 57 |
| 255 | 20240925 | 150500 | 1456111540 | 12360 | 12360 | 12360 | 12350 | 294 |
| 256 | 20240925 | 150400 | 1452479380 | 12370 | 12390 | 12430 | 12370 | 168 |
| 257 | 20240925 | 150300 | 1450399300 | 12390 | 12400 | 12400 | 12390 | 111 |
| 258 | 20240925 | 150200 | 1449023510 | 12390 | 12390 | 12390 | 12390 | 257 |
| 259 | 20240925 | 150100 | 1445839280 | 12370 | 12370 | 12390 | 12370 | 223 |
| 260 | 20240925 | 150000 | 1443080160 | 12370 | 12440 | 12440 | 12370 | 761 |
| 261 | 20240925 | 145900 | 1433656110 | 12440 | 12380 | 12440 | 12380 | 41 |
| 262 | 20240925 | 145800 | 1433146970 | 12460 | 12450 | 12460 | 12370 | 144 |
| 263 | 20240925 | 145700 | 1431357210 | 12370 | 12380 | 12450 | 12370 | 193 |
| 264 | 20240925 | 145600 | 1428962430 | 12370 | 12440 | 12440 | 12370 | 895 |
| 265 | 20240925 | 145500 | 1417876360 | 12390 | 12390 | 12390 | 12390 | 22 |
| 266 | 20240925 | 145400 | 1417603780 | 12440 | 12440 | 12440 | 12440 | 0 |
| 267 | 20240925 | 145300 | 1417603780 | 12440 | 12440 | 12440 | 12440 | 1 |
| 268 | 20240925 | 145200 | 1417591340 | 12370 | 12390 | 12390 | 12370 | 152 |
| 269 | 20240925 | 145100 | 1415710560 | 12370 | 12400 | 12440 | 12370 | 291 |
| 270 | 20240925 | 145000 | 1412102720 | 12400 | 12420 | 12420 | 12400 | 623 |
| 271 | 20240925 | 144900 | 1404374160 | 12420 | 12450 | 12450 | 12420 | 463 |
| 272 | 20240925 | 144800 | 1398619500 | 12450 | 12470 | 12470 | 12450 | 261 |
| 273 | 20240925 | 144700 | 1395368550 | 12470 | 12470 | 12470 | 12470 | 220 |
| 274 | 20240925 | 144600 | 1392625150 | 12470 | 12470 | 12490 | 12470 | 321 |
| 275 | 20240925 | 144500 | 1388620000 | 12470 | 12470 | 12500 | 12460 | 805 |
| 276 | 20240925 | 144400 | 1378582910 | 12470 | 12480 | 12480 | 12470 | 208 |
| 277 | 20240925 | 144300 | 1375988140 | 12480 | 12500 | 12500 | 12480 | 1980 |
| 278 | 20240925 | 144200 | 1351247150 | 12500 | 12520 | 12520 | 12500 | 192 |
| 279 | 20240925 | 144100 | 1348845710 | 12510 | 12520 | 12520 | 12500 | 502 |
| 280 | 20240925 | 144000 | 1342563760 | 12520 | 12520 | 12520 | 12520 | 11 |
| 281 | 20240925 | 143900 | 1342426040 | 12520 | 12510 | 12520 | 12500 | 170 |
| 282 | 20240925 | 143800 | 1340299440 | 12500 | 12500 | 12510 | 12500 | 93 |
| 283 | 20240925 | 143700 | 1339136930 | 12510 | 12520 | 12520 | 12510 | 264 |
| 284 | 20240925 | 143600 | 1335833930 | 12520 | 12560 | 12560 | 12520 | 3 |
| 285 | 20240925 | 143500 | 1335796330 | 12510 | 12500 | 12570 | 12500 | 429 |
| 286 | 20240925 | 143400 | 1330430060 | 12500 | 12510 | 12510 | 12500 | 249 |
| 287 | 20240925 | 143300 | 1327316070 | 12590 | 12520 | 12590 | 12500 | 426 |
| 288 | 20240925 | 143200 | 1321988100 | 12580 | 12540 | 12580 | 12510 | 783 |
| 289 | 20240925 | 143100 | 1312184990 | 12550 | 12590 | 12590 | 12550 | 410 |
| 290 | 20240925 | 143000 | 1307038020 | 12590 | 12590 | 12590 | 12590 | 4 |
| 291 | 20240925 | 142900 | 1306987660 | 12560 | 12560 | 12560 | 12550 | 532 |
| 292 | 20240925 | 142800 | 1300305860 | 12590 | 12560 | 12590 | 12560 | 81 |
| 293 | 20240925 | 142700 | 1299288470 | 12570 | 12590 | 12590 | 12570 | 434 |
| 294 | 20240925 | 142600 | 1293829880 | 12590 | 12590 | 12590 | 12590 | 10 |
| 295 | 20240925 | 142500 | 1293703980 | 12600 | 12610 | 12610 | 12590 | 404 |
| 296 | 20240925 | 142400 | 1288617000 | 12610 | 12630 | 12630 | 12610 | 31 |
| 297 | 20240925 | 142300 | 1288225870 | 12600 | 12600 | 12600 | 12600 | 65 |
| 298 | 20240925 | 142200 | 1287406870 | 12600 | 12600 | 12600 | 12600 | 68 |
| 299 | 20240925 | 142100 | 1286550070 | 12600 | 12600 | 12600 | 12600 | 114 |
| 300 | 20240925 | 142000 | 1285113670 | 12630 | 12600 | 12630 | 12600 | 488 |
| 301 | 20240925 | 141900 | 1278955980 | 12610 | 12600 | 12610 | 12600 | 8 |
| 302 | 20240925 | 141800 | 1278855130 | 12610 | 12610 | 12610 | 12610 | 2 |
| 303 | 20240925 | 141700 | 1278829910 | 12610 | 12610 | 12610 | 12610 | 4 |
| 304 | 20240925 | 141600 | 1278779470 | 12610 | 12610 | 12610 | 12610 | 1 |
| 305 | 20240925 | 141500 | 1278766860 | 12600 | 12600 | 12600 | 12600 | 10 |
| 306 | 20240925 | 141400 | 1278640860 | 12600 | 12610 | 12610 | 12600 | 7 |
| 307 | 20240925 | 141300 | 1278552650 | 12600 | 12600 | 12600 | 12600 | 40 |
| 308 | 20240925 | 141200 | 1278048650 | 12600 | 12600 | 12600 | 12600 | 3 |
| 309 | 20240925 | 141100 | 1278010850 | 12590 | 12590 | 12590 | 12590 | 97 |
| 310 | 20240925 | 141000 | 1276789620 | 12610 | 12610 | 12610 | 12610 | 0 |
| 311 | 20240925 | 140900 | 1276789620 | 12610 | 12610 | 12610 | 12610 | 0 |
| 312 | 20240925 | 140800 | 1276789620 | 12610 | 12610 | 12610 | 12610 | 0 |
| 313 | 20240925 | 140700 | 1276789620 | 12610 | 12610 | 12610 | 12610 | 0 |
| 314 | 20240925 | 140600 | 1276789620 | 12610 | 12610 | 12610 | 12610 | 1 |
| 315 | 20240925 | 140500 | 1276777010 | 12610 | 12610 | 12610 | 12610 | 1 |
| 316 | 20240925 | 140400 | 1276764400 | 12590 | 12590 | 12590 | 12590 | 28 |
| 317 | 20240925 | 140300 | 1276411880 | 12590 | 12590 | 12590 | 12590 | 3 |
| 318 | 20240925 | 140200 | 1276374110 | 12610 | 12610 | 12610 | 12610 | 0 |
| 319 | 20240925 | 140100 | 1276374110 | 12610 | 12610 | 12610 | 12610 | 6 |
| 320 | 20240925 | 140000 | 1276298450 | 12610 | 12610 | 12610 | 12610 | 3 |
| 321 | 20240925 | 135900 | 1276260620 | 12610 | 12610 | 12610 | 12610 | 21 |
| 322 | 20240925 | 135800 | 1275995810 | 12610 | 12610 | 12610 | 12610 | 4 |
| 323 | 20240925 | 135700 | 1275945370 | 12610 | 12610 | 12610 | 12610 | 64 |
| 324 | 20240925 | 135600 | 1275138330 | 12610 | 12600 | 12610 | 12600 | 2 |
| 325 | 20240925 | 135500 | 1275113120 | 12580 | 12580 | 12580 | 12580 | 11 |
| 326 | 20240925 | 135400 | 1274974740 | 12580 | 12580 | 12580 | 12580 | 16 |
| 327 | 20240925 | 135300 | 1274773460 | 12600 | 12600 | 12600 | 12600 | 45 |
| 328 | 20240925 | 135200 | 1274206460 | 12570 | 12570 | 12570 | 12570 | 15 |
| 329 | 20240925 | 135100 | 1274017910 | 12560 | 12610 | 12610 | 12560 | 15 |
| 330 | 20240925 | 135000 | 1273829460 | 12550 | 12550 | 12550 | 12550 | 0 |
| 331 | 20240925 | 134900 | 1273829460 | 12550 | 12550 | 12550 | 12550 | 0 |
| 332 | 20240925 | 134800 | 1273829460 | 12550 | 12550 | 12550 | 12550 | 0 |
| 333 | 20240925 | 134700 | 1273829460 | 12550 | 12550 | 12570 | 12550 | 171 |
| 334 | 20240925 | 134600 | 1271681610 | 12550 | 12580 | 12580 | 12550 | 596 |
| 335 | 20240925 | 134500 | 1264200250 | 12620 | 12620 | 12620 | 12620 | 2 |
| 336 | 20240925 | 134400 | 1264175010 | 12620 | 12620 | 12620 | 12620 | 16 |
| 337 | 20240925 | 134300 | 1263973090 | 12630 | 12620 | 12630 | 12620 | 121 |
| 338 | 20240925 | 134200 | 1262445010 | 12560 | 12560 | 12560 | 12560 | 116 |
| 339 | 20240925 | 134100 | 1260988050 | 12540 | 12540 | 12540 | 12540 | 50 |
| 340 | 20240925 | 134000 | 1260361050 | 12540 | 12560 | 12560 | 12540 | 292 |
| 341 | 20240925 | 133900 | 1256697160 | 12550 | 12540 | 12550 | 12540 | 1304 |
| 342 | 20240925 | 133800 | 1240331990 | 12550 | 12550 | 12560 | 12550 | 502 |
| 343 | 20240925 | 133700 | 1234031790 | 12610 | 12540 | 12690 | 12500 | 1246 |
| 344 | 20240925 | 133600 | 1218425370 | 12550 | 12550 | 12550 | 12540 | 1538 |
| 345 | 20240925 | 133500 | 1199128600 | 12560 | 12580 | 12580 | 12560 | 11 |
| 346 | 20240925 | 133400 | 1198990340 | 12580 | 12540 | 12590 | 12530 | 1013 |
| 347 | 20240925 | 133300 | 1186288240 | 12540 | 12580 | 12580 | 12540 | 613 |
| 348 | 20240925 | 133200 | 1178590890 | 12580 | 12570 | 12590 | 12570 | 1337 |
| 349 | 20240925 | 133100 | 1161774720 | 12570 | 12600 | 12610 | 12570 | 2140 |
| 350 | 20240925 | 133000 | 1134838430 | 12600 | 12640 | 12640 | 12600 | 2626 |
| 351 | 20240925 | 132900 | 1101684270 | 12650 | 12670 | 12670 | 12650 | 1082 |
| 352 | 20240925 | 132800 | 1087993450 | 12670 | 12670 | 12670 | 12670 | 24 |
| 353 | 20240925 | 132700 | 1087689370 | 12670 | 12680 | 12680 | 12670 | 161 |
| 354 | 20240925 | 132600 | 1085649000 | 12670 | 12670 | 12670 | 12670 | 0 |
| 355 | 20240925 | 132500 | 1085649000 | 12670 | 12670 | 12670 | 12670 | 10 |
| 356 | 20240925 | 132400 | 1085522300 | 12670 | 12680 | 12680 | 12670 | 40 |
| 357 | 20240925 | 132300 | 1085015400 | 12710 | 12710 | 12710 | 12710 | 14 |
| 358 | 20240925 | 132200 | 1084837460 | 12650 | 12660 | 12660 | 12650 | 300 |
| 359 | 20240925 | 132100 | 1081042410 | 12660 | 12670 | 12670 | 12660 | 156 |
| 360 | 20240925 | 132000 | 1079067240 | 12660 | 12660 | 12660 | 12660 | 10 |
| 361 | 20240925 | 131900 | 1078940640 | 12660 | 12660 | 12660 | 12660 | 51 |
| 362 | 20240925 | 131800 | 1078294980 | 12660 | 12690 | 12690 | 12660 | 1045 |
| 363 | 20240925 | 131700 | 1065057520 | 12700 | 12700 | 12700 | 12700 | 0 |
| 364 | 20240925 | 131600 | 1065057520 | 12700 | 12700 | 12700 | 12700 | 26 |
| 365 | 20240925 | 131500 | 1064727320 | 12710 | 12710 | 12710 | 12710 | 0 |
| 366 | 20240925 | 131400 | 1064727320 | 12710 | 12710 | 12710 | 12710 | 4 |
| 367 | 20240925 | 131300 | 1064676480 | 12760 | 12760 | 12760 | 12760 | 0 |
| 368 | 20240925 | 131200 | 1064676480 | 12760 | 12760 | 12760 | 12670 | 4724 |
| 369 | 20240925 | 131100 | 1004720930 | 12710 | 12720 | 12720 | 12710 | 830 |
| 370 | 20240925 | 131000 | 994169920 | 12770 | 12770 | 12770 | 12770 | 0 |
| 371 | 20240925 | 130900 | 994169920 | 12770 | 12720 | 12770 | 12720 | 67 |
| 372 | 20240925 | 130800 | 993315580 | 12770 | 12770 | 12770 | 12770 | 0 |
| 373 | 20240925 | 130700 | 993315580 | 12770 | 12770 | 12770 | 12770 | 0 |
| 374 | 20240925 | 130600 | 993315580 | 12770 | 12720 | 12770 | 12720 | 305 |
| 375 | 20240925 | 130500 | 989435930 | 12720 | 12720 | 12720 | 12720 | 479 |
| 376 | 20240925 | 130400 | 983343050 | 12720 | 12720 | 12720 | 12720 | 0 |
| 377 | 20240925 | 130300 | 983343050 | 12720 | 12730 | 12730 | 12720 | 648 |
| 378 | 20240925 | 130200 | 975094110 | 12720 | 12720 | 12720 | 12720 | 0 |
| 379 | 20240925 | 130100 | 975094110 | 12720 | 12720 | 12720 | 12720 | 0 |
| 380 | 20240925 | 130000 | 975094110 | 12720 | 12720 | 12720 | 12720 | 0 |
| 381 | 20240925 | 125900 | 975094110 | 12720 | 12720 | 12720 | 12720 | 8 |
| 382 | 20240925 | 125800 | 974992350 | 12720 | 12720 | 12720 | 12720 | 100 |
| 383 | 20240925 | 125700 | 973720350 | 12720 | 12720 | 12720 | 12720 | 221 |
| 384 | 20240925 | 125600 | 970909230 | 12750 | 12750 | 12750 | 12750 | 10 |
| 385 | 20240925 | 125500 | 970781730 | 12770 | 12770 | 12770 | 12770 | 0 |
| 386 | 20240925 | 125400 | 970781730 | 12770 | 12770 | 12770 | 12770 | 1 |
| 387 | 20240925 | 125300 | 970768960 | 12720 | 12730 | 12730 | 12720 | 842 |
| 388 | 20240925 | 125200 | 960057020 | 12730 | 12770 | 12770 | 12730 | 32 |
| 389 | 20240925 | 125100 | 959649060 | 12740 | 12740 | 12740 | 12740 | 0 |
| 390 | 20240925 | 125000 | 959649060 | 12740 | 12740 | 12740 | 12740 | 0 |
| 391 | 20240925 | 124900 | 959649060 | 12740 | 12750 | 12750 | 12730 | 506 |
| 392 | 20240925 | 124800 | 953205340 | 12740 | 12760 | 12760 | 12740 | 246 |
| 393 | 20240925 | 124700 | 950070740 | 12780 | 12780 | 12780 | 12780 | 0 |
| 394 | 20240925 | 124600 | 950070740 | 12780 | 12780 | 12780 | 12780 | 0 |
| 395 | 20240925 | 124500 | 950070740 | 12780 | 12780 | 12780 | 12780 | 3 |
| 396 | 20240925 | 124400 | 950032400 | 12800 | 12780 | 12800 | 12780 | 43 |
| 397 | 20240925 | 124300 | 949482020 | 12750 | 12740 | 12750 | 12730 | 611 |
| 398 | 20240925 | 124200 | 941699750 | 12740 | 12750 | 12750 | 12740 | 42 |
| 399 | 20240925 | 124100 | 941164600 | 12740 | 12770 | 12770 | 12740 | 233 |
| 400 | 20240925 | 124000 | 938193510 | 12770 | 12810 | 12810 | 12770 | 86 |
| 401 | 20240925 | 123900 | 937092200 | 12810 | 12810 | 12810 | 12810 | 0 |
| 402 | 20240925 | 123800 | 937092200 | 12810 | 12810 | 12810 | 12810 | 0 |
| 403 | 20240925 | 123700 | 937092200 | 12810 | 12810 | 12810 | 12810 | 20 |
| 404 | 20240925 | 123600 | 936836000 | 12820 | 12820 | 12820 | 12820 | 1 |
| 405 | 20240925 | 123500 | 936823180 | 12820 | 12820 | 12820 | 12820 | 5 |
| 406 | 20240925 | 123400 | 936759080 | 12820 | 12760 | 12820 | 12760 | 2 |
| 407 | 20240925 | 123300 | 936733500 | 12750 | 12750 | 12750 | 12750 | 0 |
| 408 | 20240925 | 123200 | 936733500 | 12750 | 12750 | 12750 | 12750 | 1 |
| 409 | 20240925 | 123100 | 936720750 | 12750 | 12830 | 12830 | 12750 | 83 |
| 410 | 20240925 | 123000 | 935661940 | 12760 | 12790 | 12790 | 12760 | 91 |
| 411 | 20240925 | 122900 | 934499230 | 12830 | 12790 | 12830 | 12790 | 254 |
| 412 | 20240925 | 122800 | 931240450 | 12790 | 12800 | 12800 | 12790 | 171 |
| 413 | 20240925 | 122700 | 929053250 | 12840 | 12840 | 12840 | 12840 | 0 |
| 414 | 20240925 | 122600 | 929053250 | 12840 | 12840 | 12840 | 12840 | 0 |
| 415 | 20240925 | 122500 | 929053250 | 12840 | 12830 | 12840 | 12830 | 226 |
| 416 | 20240925 | 122400 | 926153490 | 12820 | 12820 | 12820 | 12820 | 0 |
| 417 | 20240925 | 122300 | 926153490 | 12820 | 12820 | 12820 | 12820 | 159 |
| 418 | 20240925 | 122200 | 924115110 | 12810 | 12750 | 12810 | 12750 | 1293 |
| 419 | 20240925 | 122100 | 907569290 | 12750 | 12750 | 12750 | 12750 | 0 |
| 420 | 20240925 | 122000 | 907569290 | 12750 | 12750 | 12750 | 12750 | 0 |
| 421 | 20240925 | 121900 | 907569290 | 12750 | 12780 | 12780 | 12750 | 121 |
| 422 | 20240925 | 121800 | 906026480 | 12780 | 12780 | 12780 | 12780 | 15 |
| 423 | 20240925 | 121700 | 905834780 | 12780 | 12790 | 12790 | 12780 | 21 |
| 424 | 20240925 | 121600 | 905566210 | 12790 | 12780 | 12790 | 12780 | 126 |
| 425 | 20240925 | 121500 | 903955190 | 12780 | 12750 | 12780 | 12750 | 5 |
| 426 | 20240925 | 121400 | 903891410 | 12760 | 12760 | 12760 | 12760 | 20 |
| 427 | 20240925 | 121300 | 903636210 | 12790 | 12760 | 12790 | 12760 | 34 |
| 428 | 20240925 | 121200 | 903202340 | 12750 | 12750 | 12750 | 12750 | 26 |
| 429 | 20240925 | 121100 | 902870840 | 12790 | 12730 | 12790 | 12730 | 1216 |
| 430 | 20240925 | 121000 | 887378980 | 12730 | 12760 | 12760 | 12730 | 334 |
| 431 | 20240925 | 120900 | 883126100 | 12740 | 12770 | 12770 | 12740 | 364 |
| 432 | 20240925 | 120800 | 878487830 | 12780 | 12780 | 12780 | 12780 | 0 |
| 433 | 20240925 | 120700 | 878487830 | 12780 | 12780 | 12780 | 12780 | 0 |
| 434 | 20240925 | 120600 | 878487830 | 12780 | 12780 | 12780 | 12780 | 36 |
| 435 | 20240925 | 120500 | 878027750 | 12780 | 12760 | 12780 | 12740 | 239 |
| 436 | 20240925 | 120400 | 874976950 | 12790 | 12790 | 12790 | 12790 | 21 |
| 437 | 20240925 | 120300 | 874708360 | 12760 | 12780 | 12780 | 12760 | 52 |
| 438 | 20240925 | 120200 | 874044520 | 12800 | 12800 | 12800 | 12800 | 0 |
| 439 | 20240925 | 120100 | 874044520 | 12800 | 12770 | 12800 | 12770 | 207 |
| 440 | 20240925 | 120000 | 871400800 | 12780 | 12790 | 12790 | 12780 | 46 |
| 441 | 20240925 | 115900 | 870812910 | 12770 | 12770 | 12770 | 12770 | 20 |
| 442 | 20240925 | 115800 | 870557510 | 12770 | 12780 | 12790 | 12770 | 391 |
| 443 | 20240925 | 115700 | 865560030 | 12790 | 12790 | 12790 | 12780 | 82 |
| 444 | 20240925 | 115600 | 864511280 | 12790 | 12780 | 12790 | 12780 | 229 |
| 445 | 20240925 | 115500 | 861584500 | 12790 | 12770 | 12790 | 12770 | 3 |
| 446 | 20240925 | 115400 | 861546170 | 12790 | 12790 | 12790 | 12790 | 0 |
| 447 | 20240925 | 115300 | 861546170 | 12790 | 12760 | 12790 | 12760 | 9 |
| 448 | 20240925 | 115200 | 861431190 | 12780 | 12780 | 12780 | 12760 | 75 |
| 449 | 20240925 | 115100 | 860473740 | 12780 | 12780 | 12780 | 12780 | 1 |
| 450 | 20240925 | 115000 | 860460960 | 12780 | 12780 | 12800 | 12780 | 155 |
| 451 | 20240925 | 114900 | 858477380 | 12780 | 12800 | 12800 | 12780 | 3 |
| 452 | 20240925 | 114800 | 858439000 | 12800 | 12800 | 12800 | 12800 | 87 |
| 453 | 20240925 | 114700 | 857325400 | 12780 | 12780 | 12780 | 12780 | 33 |
| 454 | 20240925 | 114600 | 856903660 | 12780 | 12780 | 12780 | 12780 | 6 |
| 455 | 20240925 | 114500 | 856826980 | 12780 | 12780 | 12780 | 12780 | 52 |
| 456 | 20240925 | 114400 | 856162420 | 12740 | 12770 | 12770 | 12740 | 268 |
| 457 | 20240925 | 114300 | 852745240 | 12780 | 12780 | 12780 | 12780 | 12 |
| 458 | 20240925 | 114200 | 852591880 | 12800 | 12800 | 12800 | 12800 | 0 |
| 459 | 20240925 | 114100 | 852591880 | 12800 | 12800 | 12800 | 12800 | 91 |
| 460 | 20240925 | 114000 | 851427080 | 12810 | 12800 | 12810 | 12800 | 50 |
| 461 | 20240925 | 113900 | 850786980 | 12800 | 12800 | 12800 | 12800 | 9 |
| 462 | 20240925 | 113800 | 850671780 | 12800 | 12770 | 12800 | 12770 | 39 |
| 463 | 20240925 | 113700 | 850173480 | 12770 | 12800 | 12800 | 12770 | 21 |
| 464 | 20240925 | 113600 | 849905120 | 12810 | 12810 | 12810 | 12810 | 0 |
| 465 | 20240925 | 113500 | 849905120 | 12810 | 12810 | 12810 | 12810 | 0 |
| 466 | 20240925 | 113400 | 849905120 | 12810 | 12780 | 12810 | 12780 | 29 |
| 467 | 20240925 | 113300 | 849534450 | 12780 | 12780 | 12780 | 12770 | 115 |
| 468 | 20240925 | 113200 | 848065760 | 12800 | 12800 | 12800 | 12780 | 29 |
| 469 | 20240925 | 113100 | 847695100 | 12780 | 12800 | 12800 | 12780 | 3 |
| 470 | 20240925 | 113000 | 847656720 | 12790 | 12790 | 12800 | 12790 | 4 |
| 471 | 20240925 | 112900 | 847605540 | 12810 | 12780 | 12810 | 12780 | 5 |
| 472 | 20240925 | 112800 | 847541610 | 12780 | 12770 | 12780 | 12770 | 47 |
| 473 | 20240925 | 112700 | 846941410 | 12780 | 12780 | 12780 | 12780 | 51 |
| 474 | 20240925 | 112600 | 846289630 | 12810 | 12810 | 12810 | 12810 | 0 |
| 475 | 20240925 | 112500 | 846289630 | 12810 | 12810 | 12810 | 12790 | 234 |
| 476 | 20240925 | 112400 | 843294330 | 12830 | 12830 | 12830 | 12830 | 50 |
| 477 | 20240925 | 112300 | 842652830 | 12830 | 12820 | 12830 | 12820 | 77 |
| 478 | 20240925 | 112200 | 841665680 | 12790 | 12790 | 12790 | 12790 | 0 |
| 479 | 20240925 | 112100 | 841665680 | 12790 | 12790 | 12790 | 12790 | 18 |
| 480 | 20240925 | 112000 | 841435460 | 12780 | 12790 | 12790 | 12780 | 24 |
| 481 | 20240925 | 111900 | 841128730 | 12790 | 12790 | 12790 | 12790 | 0 |
| 482 | 20240925 | 111800 | 841128730 | 12790 | 12770 | 12790 | 12770 | 113 |
| 483 | 20240925 | 111700 | 839684140 | 12760 | 12760 | 12760 | 12760 | 4 |
| 484 | 20240925 | 111600 | 839633100 | 12760 | 12760 | 12760 | 12760 | 0 |
| 485 | 20240925 | 111500 | 839633100 | 12760 | 12760 | 12760 | 12760 | 0 |
| 486 | 20240925 | 111400 | 839633100 | 12760 | 12760 | 12760 | 12760 | 9 |
| 487 | 20240925 | 111300 | 839518260 | 12760 | 12750 | 12760 | 12750 | 19 |
| 488 | 20240925 | 111200 | 839275830 | 12750 | 12750 | 12750 | 12750 | 137 |
| 489 | 20240925 | 111100 | 837529080 | 12790 | 12790 | 12790 | 12790 | 0 |
| 490 | 20240925 | 111000 | 837529080 | 12790 | 12750 | 12790 | 12740 | 16 |
| 491 | 20240925 | 110900 | 837325170 | 12760 | 12770 | 12770 | 12760 | 54 |
| 492 | 20240925 | 110800 | 836635720 | 12770 | 12770 | 12770 | 12770 | 1 |
| 493 | 20240925 | 110700 | 836622950 | 12770 | 12780 | 12780 | 12770 | 87 |
| 494 | 20240925 | 110600 | 835511130 | 12790 | 12790 | 12790 | 12790 | 36 |
| 495 | 20240925 | 110500 | 835050690 | 12800 | 12800 | 12800 | 12800 | 174 |
| 496 | 20240925 | 110400 | 832823490 | 12830 | 12820 | 12830 | 12810 | 792 |
| 497 | 20240925 | 110300 | 822677920 | 12830 | 12820 | 12830 | 12820 | 20 |
| 498 | 20240925 | 110200 | 822421470 | 12830 | 12830 | 12830 | 12830 | 161 |
| 499 | 20240925 | 110100 | 820355840 | 12830 | 12820 | 12830 | 12810 | 184 |
| 500 | 20240925 | 110000 | 817998500 | 12830 | 12840 | 12840 | 12830 | 10 |
| 501 | 20240925 | 105900 | 817870190 | 12830 | 12830 | 12830 | 12830 | 13 |
| 502 | 20240925 | 105800 | 817703400 | 12810 | 12820 | 12830 | 12810 | 243 |
| 503 | 20240925 | 105700 | 814587820 | 12840 | 12840 | 12840 | 12830 | 3 |
| 504 | 20240925 | 105600 | 814549310 | 12840 | 12840 | 12840 | 12840 | 12 |
| 505 | 20240925 | 105500 | 814395230 | 12840 | 12800 | 12840 | 12800 | 551 |
| 506 | 20240925 | 105400 | 807320470 | 12840 | 12840 | 12840 | 12840 | 90 |
| 507 | 20240925 | 105300 | 806164870 | 12820 | 12770 | 12820 | 12770 | 1076 |
| 508 | 20240925 | 105200 | 792400930 | 12770 | 12770 | 12770 | 12770 | 6 |
| 509 | 20240925 | 105100 | 792324310 | 12770 | 12760 | 12770 | 12760 | 211 |
| 510 | 20240925 | 105000 | 789630570 | 12760 | 12760 | 12760 | 12760 | 32 |
| 511 | 20240925 | 104900 | 789222250 | 12730 | 12740 | 12740 | 12730 | 23 |
| 512 | 20240925 | 104800 | 788929430 | 12750 | 12750 | 12750 | 12750 | 22 |
| 513 | 20240925 | 104700 | 788648930 | 12750 | 12750 | 12750 | 12750 | 106 |
| 514 | 20240925 | 104600 | 787297430 | 12760 | 12760 | 12760 | 12760 | 32 |
| 515 | 20240925 | 104500 | 786889110 | 12760 | 12760 | 12760 | 12760 | 0 |
| 516 | 20240925 | 104400 | 786889110 | 12760 | 12760 | 12760 | 12760 | 127 |
| 517 | 20240925 | 104300 | 785268590 | 12760 | 12760 | 12760 | 12760 | 10 |
| 518 | 20240925 | 104200 | 785140990 | 12760 | 12710 | 12760 | 12710 | 25 |
| 519 | 20240925 | 104100 | 784823140 | 12720 | 12730 | 12730 | 12720 | 123 |
| 520 | 20240925 | 104000 | 783258540 | 12760 | 12710 | 12760 | 12710 | 43 |
| 521 | 20240925 | 103900 | 782711960 | 12710 | 12750 | 12750 | 12710 | 60 |
| 522 | 20240925 | 103800 | 781948400 | 12760 | 12760 | 12760 | 12760 | 102 |
| 523 | 20240925 | 103700 | 780646880 | 12760 | 12760 | 12760 | 12760 | 2 |
| 524 | 20240925 | 103600 | 780621360 | 12760 | 12760 | 12760 | 12760 | 5 |
| 525 | 20240925 | 103500 | 780557560 | 12760 | 12760 | 12760 | 12760 | 1 |
| 526 | 20240925 | 103400 | 780544800 | 12760 | 12760 | 12760 | 12710 | 152 |
| 527 | 20240925 | 103300 | 778611570 | 12760 | 12760 | 12760 | 12760 | 236 |
| 528 | 20240925 | 103200 | 775600210 | 12730 | 12750 | 12760 | 12730 | 14 |
| 529 | 20240925 | 103100 | 775421730 | 12750 | 12760 | 12760 | 12690 | 9 |
| 530 | 20240925 | 103000 | 775307250 | 12760 | 12690 | 12760 | 12690 | 54 |
| 531 | 20240925 | 102900 | 774619840 | 12700 | 12700 | 12700 | 12700 | 539 |
| 532 | 20240925 | 102800 | 767774540 | 12700 | 12700 | 12700 | 12700 | 0 |
| 533 | 20240925 | 102700 | 767774540 | 12700 | 12700 | 12700 | 12700 | 8 |
| 534 | 20240925 | 102600 | 767672940 | 12700 | 12700 | 12700 | 12700 | 232 |
| 535 | 20240925 | 102500 | 764726540 | 12700 | 12700 | 12700 | 12700 | 1 |
| 536 | 20240925 | 102400 | 764713840 | 12700 | 12700 | 12700 | 12700 | 351 |
| 537 | 20240925 | 102300 | 760256140 | 12720 | 12720 | 12720 | 12720 | 116 |
| 538 | 20240925 | 102200 | 758780620 | 12730 | 12720 | 12730 | 12720 | 93 |
| 539 | 20240925 | 102100 | 757597650 | 12720 | 12690 | 12720 | 12680 | 367 |
| 540 | 20240925 | 102000 | 752939730 | 12680 | 12670 | 12720 | 12670 | 213 |
| 541 | 20240925 | 101900 | 750240900 | 12700 | 12690 | 12700 | 12670 | 978 |
| 542 | 20240925 | 101800 | 737836630 | 12690 | 12710 | 12710 | 12690 | 847 |
| 543 | 20240925 | 101700 | 727084330 | 12720 | 12720 | 12720 | 12700 | 1222 |
| 544 | 20240925 | 101600 | 711561750 | 12720 | 12700 | 12760 | 12700 | 103 |
| 545 | 20240925 | 101500 | 710252560 | 12760 | 12760 | 12760 | 12710 | 266 |
| 546 | 20240925 | 101400 | 706871600 | 12710 | 12740 | 12740 | 12710 | 1722 |
| 547 | 20240925 | 101300 | 684967680 | 12740 | 12760 | 12760 | 12740 | 883 |
| 548 | 20240925 | 101200 | 673714270 | 12760 | 12760 | 12760 | 12760 | 283 |
| 549 | 20240925 | 101100 | 670103190 | 12760 | 12780 | 12780 | 12760 | 1270 |
| 550 | 20240925 | 101000 | 653881820 | 12780 | 12800 | 12800 | 12780 | 548 |
| 551 | 20240925 | 100900 | 646873180 | 12800 | 12800 | 12800 | 12800 | 1 |
| 552 | 20240925 | 100800 | 646860380 | 12790 | 12790 | 12790 | 12790 | 1 |
| 553 | 20240925 | 100700 | 646847590 | 12790 | 12820 | 12820 | 12790 | 108 |
| 554 | 20240925 | 100600 | 645465970 | 12790 | 12790 | 12790 | 12790 | 0 |
| 555 | 20240925 | 100500 | 645465970 | 12790 | 12790 | 12820 | 12780 | 107 |
| 556 | 20240925 | 100400 | 644097580 | 12790 | 12810 | 12810 | 12790 | 691 |
| 557 | 20240925 | 100300 | 635253240 | 12810 | 12810 | 12810 | 12810 | 48 |
| 558 | 20240925 | 100200 | 634638360 | 12810 | 12800 | 12810 | 12800 | 468 |
| 559 | 20240925 | 100100 | 628647000 | 12810 | 12810 | 12810 | 12810 | 123 |
| 560 | 20240925 | 100000 | 627071370 | 12830 | 12830 | 12830 | 12800 | 294 |
| 561 | 20240925 | 095900 | 623306540 | 12830 | 12790 | 12830 | 12790 | 5 |
| 562 | 20240925 | 095800 | 623242470 | 12800 | 12780 | 12800 | 12780 | 29 |
| 563 | 20240925 | 095700 | 622871550 | 12780 | 12790 | 12800 | 12780 | 196 |
| 564 | 20240925 | 095600 | 620364360 | 12800 | 12780 | 12800 | 12780 | 456 |
| 565 | 20240925 | 095500 | 614527960 | 12800 | 12800 | 12800 | 12780 | 1587 |
| 566 | 20240925 | 095400 | 594223630 | 12800 | 12800 | 12800 | 12800 | 153 |
| 567 | 20240925 | 095300 | 592265230 | 12810 | 12810 | 12810 | 12800 | 15 |
| 568 | 20240925 | 095200 | 592073190 | 12800 | 12790 | 12800 | 12790 | 123 |
| 569 | 20240925 | 095100 | 590499610 | 12790 | 12810 | 12810 | 12790 | 714 |
| 570 | 20240925 | 095000 | 581360550 | 12840 | 12810 | 12840 | 12810 | 35 |
| 571 | 20240925 | 094900 | 580911900 | 12840 | 12830 | 12840 | 12820 | 859 |
| 572 | 20240925 | 094800 | 569899020 | 12840 | 12840 | 12840 | 12830 | 205 |
| 573 | 20240925 | 094700 | 567268030 | 12850 | 12840 | 12850 | 12840 | 285 |
| 574 | 20240925 | 094600 | 563608550 | 12840 | 12840 | 12840 | 12840 | 6 |
| 575 | 20240925 | 094500 | 563531510 | 12820 | 12820 | 12820 | 12820 | 0 |
| 576 | 20240925 | 094400 | 563531510 | 12820 | 12820 | 12860 | 12820 | 302 |
| 577 | 20240925 | 094300 | 559652670 | 12800 | 12790 | 12800 | 12790 | 1233 |
| 578 | 20240925 | 094200 | 543873830 | 12790 | 12800 | 12800 | 12790 | 752 |
| 579 | 20240925 | 094100 | 534248240 | 12810 | 12810 | 12810 | 12780 | 1241 |
| 580 | 20240925 | 094000 | 518367260 | 12810 | 12870 | 12900 | 12810 | 1853 |
| 581 | 20240925 | 093900 | 494566570 | 12880 | 12910 | 12920 | 12880 | 1193 |
| 582 | 20240925 | 093800 | 479177400 | 12920 | 12960 | 12960 | 12920 | 557 |
| 583 | 20240925 | 093700 | 471968790 | 13000 | 13000 | 13000 | 13000 | 1 |
| 584 | 20240925 | 093600 | 471955790 | 13000 | 13000 | 13020 | 12980 | 323 |
| 585 | 20240925 | 093500 | 467754840 | 13010 | 12970 | 13020 | 12970 | 1667 |
| 586 | 20240925 | 093400 | 446098400 | 12980 | 12910 | 12980 | 12910 | 346 |
| 587 | 20240925 | 093300 | 441620060 | 12910 | 12910 | 12910 | 12910 | 45 |
| 588 | 20240925 | 093200 | 441039110 | 12910 | 12890 | 12910 | 12890 | 32 |
| 589 | 20240925 | 093100 | 440626300 | 12890 | 12880 | 12890 | 12870 | 6 |
| 590 | 20240925 | 093000 | 440549010 | 12900 | 12880 | 12900 | 12880 | 1685 |
| 591 | 20240925 | 092900 | 418844110 | 12870 | 12870 | 12870 | 12870 | 49 |
| 592 | 20240925 | 092800 | 418213480 | 12950 | 12940 | 12950 | 12860 | 553 |
| 593 | 20240925 | 092700 | 411081680 | 12900 | 12890 | 12940 | 12890 | 51 |
| 594 | 20240925 | 092600 | 410424150 | 12940 | 12890 | 12940 | 12890 | 4 |
| 595 | 20240925 | 092500 | 410372490 | 12890 | 12940 | 12940 | 12890 | 8 |
| 596 | 20240925 | 092400 | 410269320 | 12880 | 12900 | 12940 | 12870 | 179 |
| 597 | 20240925 | 092300 | 407962080 | 12900 | 12900 | 12900 | 12900 | 1 |
| 598 | 20240925 | 092200 | 407949180 | 12900 | 12830 | 12900 | 12810 | 1364 |
| 599 | 20240925 | 092100 | 390419010 | 12820 | 12850 | 12850 | 12820 | 3084 |
| 600 | 20240925 | 092000 | 350823750 | 12860 | 12890 | 12890 | 12860 | 1604 |
| 601 | 20240925 | 091900 | 330174440 | 12900 | 12930 | 12930 | 12900 | 530 |
| 602 | 20240925 | 091800 | 323328910 | 12930 | 12970 | 12990 | 12930 | 581 |
| 603 | 20240925 | 091700 | 315797670 | 12970 | 12950 | 12970 | 12920 | 366 |
| 604 | 20240925 | 091600 | 311057220 | 12920 | 12950 | 12950 | 12900 | 186 |
| 605 | 20240925 | 091500 | 308650760 | 12950 | 12950 | 12950 | 12890 | 648 |
| 606 | 20240925 | 091400 | 300289570 | 12950 | 12890 | 12950 | 12890 | 281 |
| 607 | 20240925 | 091300 | 296654350 | 12890 | 12930 | 12940 | 12890 | 642 |
| 608 | 20240925 | 091200 | 288353840 | 12940 | 12950 | 12950 | 12880 | 910 |
| 609 | 20240925 | 091100 | 276605290 | 12960 | 12930 | 12960 | 12890 | 692 |
| 610 | 20240925 | 091000 | 267657380 | 12870 | 12940 | 12940 | 12870 | 279 |
| 611 | 20240925 | 090900 | 264064880 | 12940 | 12950 | 12950 | 12940 | 40 |
| 612 | 20240925 | 090800 | 263547080 | 12940 | 12850 | 12940 | 12850 | 1048 |
| 613 | 20240925 | 090700 | 250014730 | 12850 | 12870 | 12930 | 12850 | 1232 |
| 614 | 20240925 | 090600 | 234179370 | 12950 | 12960 | 12970 | 12860 | 1219 |
| 615 | 20240925 | 090500 | 218398750 | 12960 | 12960 | 13000 | 12960 | 1630 |
| 616 | 20240925 | 090400 | 197242240 | 13000 | 13000 | 13020 | 12960 | 1050 |
| 617 | 20240925 | 090300 | 183595910 | 13020 | 13030 | 13030 | 13000 | 1860 |
| 618 | 20240925 | 090200 | 159388910 | 13040 | 13030 | 13040 | 12950 | 1383 |
| 619 | 20240925 | 090100 | 141378560 | 13050 | 12710 | 13050 | 12710 | 4554 |
| 620 | 20240925 | 090000 | 82532950 | 12700 | 12840 | 12850 | 12690 | 5605 |