32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 192000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 3 | 20240924 | 191900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 4 | 20240924 | 191800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 5 | 20240924 | 191700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 6 | 20240924 | 191600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 7 | 20240924 | 191500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 8 | 20240924 | 191400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 9 | 20240924 | 191300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 10 | 20240924 | 191200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 11 | 20240924 | 191100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 12 | 20240924 | 191000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 13 | 20240924 | 190900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 14 | 20240924 | 190800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 15 | 20240924 | 190700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 16 | 20240924 | 190600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 17 | 20240924 | 190500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 18 | 20240924 | 190400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 19 | 20240924 | 190300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 20 | 20240924 | 190200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 21 | 20240924 | 190100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 22 | 20240924 | 190000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 23 | 20240924 | 185900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 24 | 20240924 | 185800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 25 | 20240924 | 185700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 26 | 20240924 | 185600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 27 | 20240924 | 185500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 28 | 20240924 | 185400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 29 | 20240924 | 185300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 30 | 20240924 | 185200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 31 | 20240924 | 185100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 32 | 20240924 | 185000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 33 | 20240924 | 184900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 34 | 20240924 | 184800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 35 | 20240924 | 184700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 36 | 20240924 | 184600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 37 | 20240924 | 184500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 38 | 20240924 | 184400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 39 | 20240924 | 184300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 40 | 20240924 | 184200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 41 | 20240924 | 184100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 42 | 20240924 | 184000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 43 | 20240924 | 183900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 44 | 20240924 | 183800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 45 | 20240924 | 183700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 46 | 20240924 | 183600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 47 | 20240924 | 183500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 48 | 20240924 | 183400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 49 | 20240924 | 183300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 50 | 20240924 | 183200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 51 | 20240924 | 183100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 52 | 20240924 | 183000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 53 | 20240924 | 182900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 54 | 20240924 | 182800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 55 | 20240924 | 182700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 56 | 20240924 | 182600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 57 | 20240924 | 182500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 58 | 20240924 | 182400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 59 | 20240924 | 182300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 60 | 20240924 | 182200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 61 | 20240924 | 182100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 62 | 20240924 | 182000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 63 | 20240924 | 181900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 64 | 20240924 | 181800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 65 | 20240924 | 181700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 66 | 20240924 | 181600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 67 | 20240924 | 181500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 68 | 20240924 | 181400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 69 | 20240924 | 181300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 70 | 20240924 | 181200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 71 | 20240924 | 181100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 72 | 20240924 | 181000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 73 | 20240924 | 180900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 74 | 20240924 | 180800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 75 | 20240924 | 180700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 76 | 20240924 | 180600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 77 | 20240924 | 180500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 78 | 20240924 | 180400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 79 | 20240924 | 180300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 80 | 20240924 | 180200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 81 | 20240924 | 180100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 82 | 20240924 | 180000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 83 | 20240924 | 175900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 84 | 20240924 | 175800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 85 | 20240924 | 175700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 86 | 20240924 | 175600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 87 | 20240924 | 175500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 88 | 20240924 | 175400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 89 | 20240924 | 175300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 90 | 20240924 | 175200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 91 | 20240924 | 175100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 92 | 20240924 | 175000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 93 | 20240924 | 174900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 94 | 20240924 | 174800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 95 | 20240924 | 174700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 96 | 20240924 | 174600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 97 | 20240924 | 174500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 98 | 20240924 | 174400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 99 | 20240924 | 174300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 100 | 20240924 | 174200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 101 | 20240924 | 174100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 102 | 20240924 | 174000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 103 | 20240924 | 173900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 104 | 20240924 | 173800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 105 | 20240924 | 173700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 106 | 20240924 | 173600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 107 | 20240924 | 173500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 108 | 20240924 | 173400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 109 | 20240924 | 173300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 110 | 20240924 | 173200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 111 | 20240924 | 173100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 112 | 20240924 | 173000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 113 | 20240924 | 172900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 114 | 20240924 | 172800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 115 | 20240924 | 172700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 116 | 20240924 | 172600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 117 | 20240924 | 172500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 118 | 20240924 | 172400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 119 | 20240924 | 172300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 120 | 20240924 | 172200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 121 | 20240924 | 172100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 122 | 20240924 | 172000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 123 | 20240924 | 171900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 124 | 20240924 | 171800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 125 | 20240924 | 171700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 126 | 20240924 | 171600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 127 | 20240924 | 171500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 128 | 20240924 | 171400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 129 | 20240924 | 171300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 130 | 20240924 | 171200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 131 | 20240924 | 171100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 132 | 20240924 | 171000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 133 | 20240924 | 170900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 134 | 20240924 | 170800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 135 | 20240924 | 170700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 136 | 20240924 | 170600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 137 | 20240924 | 170500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 138 | 20240924 | 170400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 139 | 20240924 | 170300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 140 | 20240924 | 170200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 141 | 20240924 | 170100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 142 | 20240924 | 170000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 143 | 20240924 | 165900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 144 | 20240924 | 165800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 145 | 20240924 | 165700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 146 | 20240924 | 165600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 147 | 20240924 | 165500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 148 | 20240924 | 165400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 149 | 20240924 | 165300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 150 | 20240924 | 165200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 151 | 20240924 | 165100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 152 | 20240924 | 165000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 153 | 20240924 | 164900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 154 | 20240924 | 164800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 155 | 20240924 | 164700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 156 | 20240924 | 164600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 157 | 20240924 | 164500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 158 | 20240924 | 164400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 159 | 20240924 | 164300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 160 | 20240924 | 164200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 161 | 20240924 | 164100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 162 | 20240924 | 164000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 163 | 20240924 | 163900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 164 | 20240924 | 163800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 165 | 20240924 | 163700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 166 | 20240924 | 163600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 167 | 20240924 | 163500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 168 | 20240924 | 163400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 169 | 20240924 | 163300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 170 | 20240924 | 163200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 171 | 20240924 | 163100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 172 | 20240924 | 163000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 173 | 20240924 | 162900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 174 | 20240924 | 162800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 175 | 20240924 | 162700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 176 | 20240924 | 162600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 177 | 20240924 | 162500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 178 | 20240924 | 162400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 179 | 20240924 | 162300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 180 | 20240924 | 162200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 181 | 20240924 | 162100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 182 | 20240924 | 162000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 183 | 20240924 | 161900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 184 | 20240924 | 161800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 185 | 20240924 | 161700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 186 | 20240924 | 161600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 187 | 20240924 | 161500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 188 | 20240924 | 161400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 189 | 20240924 | 161300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 190 | 20240924 | 161200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 191 | 20240924 | 161100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 192 | 20240924 | 161000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 193 | 20240924 | 160900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 194 | 20240924 | 160800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 195 | 20240924 | 160700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 196 | 20240924 | 160600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 197 | 20240924 | 160500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 198 | 20240924 | 160400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 199 | 20240924 | 160300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 200 | 20240924 | 160200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 201 | 20240924 | 160100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 202 | 20240924 | 160000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 203 | 20240924 | 155900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 204 | 20240924 | 155800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 205 | 20240924 | 155700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 206 | 20240924 | 155600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 207 | 20240924 | 155500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 208 | 20240924 | 155400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 209 | 20240924 | 155300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 210 | 20240924 | 155200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 211 | 20240924 | 155100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 212 | 20240924 | 155000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 213 | 20240924 | 154900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 214 | 20240924 | 154800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 215 | 20240924 | 154700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 216 | 20240924 | 154600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 217 | 20240924 | 154500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 218 | 20240924 | 154400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 219 | 20240924 | 154300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 220 | 20240924 | 154200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 221 | 20240924 | 154100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 222 | 20240924 | 154000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 223 | 20240924 | 153900 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 224 | 20240924 | 153800 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 225 | 20240924 | 153700 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 226 | 20240924 | 153600 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 227 | 20240924 | 153500 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 228 | 20240924 | 153400 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 229 | 20240924 | 153300 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 230 | 20240924 | 153200 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 231 | 20240924 | 153100 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 0 |
| 232 | 20240924 | 153000 | 1576517430 | 11100 | 11100 | 11100 | 11100 | 2758 |
| 233 | 20240924 | 152900 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 234 | 20240924 | 152800 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 235 | 20240924 | 152700 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 236 | 20240924 | 152600 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 237 | 20240924 | 152500 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 238 | 20240924 | 152400 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 239 | 20240924 | 152300 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 240 | 20240924 | 152200 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 241 | 20240924 | 152100 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 242 | 20240924 | 152000 | 1545903630 | 11100 | 11100 | 11100 | 11100 | 0 |
| 243 | 20240924 | 151900 | 1545903630 | 11100 | 11070 | 11100 | 11070 | 292 |
| 244 | 20240924 | 151800 | 1542668890 | 11080 | 11070 | 11080 | 11070 | 75 |
| 245 | 20240924 | 151700 | 1541838620 | 11070 | 11050 | 11070 | 11040 | 297 |
| 246 | 20240924 | 151600 | 1538559330 | 11060 | 11040 | 11070 | 11040 | 402 |
| 247 | 20240924 | 151500 | 1534116060 | 11030 | 11050 | 11050 | 11030 | 172 |
| 248 | 20240924 | 151400 | 1532217790 | 11040 | 11050 | 11070 | 11040 | 556 |
| 249 | 20240924 | 151300 | 1526072830 | 11040 | 11040 | 11040 | 11040 | 36 |
| 250 | 20240924 | 151200 | 1525675390 | 11050 | 11060 | 11060 | 11040 | 137 |
| 251 | 20240924 | 151100 | 1524161550 | 11060 | 11080 | 11080 | 11060 | 369 |
| 252 | 20240924 | 151000 | 1520074770 | 11080 | 11090 | 11100 | 11080 | 35 |
| 253 | 20240924 | 150900 | 1519686860 | 11100 | 11080 | 11100 | 11080 | 369 |
| 254 | 20240924 | 150800 | 1515594130 | 11080 | 11080 | 11090 | 11080 | 136 |
| 255 | 20240924 | 150700 | 1514087200 | 11090 | 11090 | 11090 | 11090 | 8 |
| 256 | 20240924 | 150600 | 1513998480 | 11100 | 11100 | 11100 | 11100 | 269 |
| 257 | 20240924 | 150500 | 1511012580 | 11110 | 11110 | 11120 | 11110 | 64 |
| 258 | 20240924 | 150400 | 1510301490 | 11110 | 11120 | 11120 | 11110 | 141 |
| 259 | 20240924 | 150300 | 1508733980 | 11120 | 11120 | 11130 | 11120 | 129 |
| 260 | 20240924 | 150200 | 1507299480 | 11120 | 11120 | 11120 | 11120 | 14 |
| 261 | 20240924 | 150100 | 1507143800 | 11120 | 11130 | 11150 | 11120 | 172 |
| 262 | 20240924 | 150000 | 1505229350 | 11150 | 11150 | 11150 | 11150 | 111 |
| 263 | 20240924 | 145900 | 1503991700 | 11150 | 11150 | 11170 | 11150 | 202 |
| 264 | 20240924 | 145800 | 1501737610 | 11180 | 11150 | 11180 | 11150 | 201 |
| 265 | 20240924 | 145700 | 1499493770 | 11160 | 11090 | 11160 | 11090 | 583 |
| 266 | 20240924 | 145600 | 1493011540 | 11080 | 11080 | 11080 | 11080 | 16 |
| 267 | 20240924 | 145500 | 1492834260 | 11100 | 11060 | 11100 | 11060 | 530 |
| 268 | 20240924 | 145400 | 1486959490 | 11050 | 11050 | 11050 | 11030 | 122 |
| 269 | 20240924 | 145300 | 1485612700 | 11040 | 11080 | 11080 | 11040 | 617 |
| 270 | 20240924 | 145200 | 1478781460 | 11080 | 11080 | 11080 | 11080 | 527 |
| 271 | 20240924 | 145100 | 1472942300 | 11080 | 11080 | 11080 | 11080 | 140 |
| 272 | 20240924 | 145000 | 1471391100 | 11080 | 11090 | 11090 | 11080 | 61 |
| 273 | 20240924 | 144900 | 1470715210 | 11080 | 11090 | 11090 | 11080 | 44 |
| 274 | 20240924 | 144800 | 1470227560 | 11090 | 11110 | 11110 | 11090 | 29 |
| 275 | 20240924 | 144700 | 1469905810 | 11160 | 11090 | 11160 | 11090 | 916 |
| 276 | 20240924 | 144600 | 1459699110 | 11090 | 11090 | 11090 | 11090 | 1 |
| 277 | 20240924 | 144500 | 1459688020 | 11150 | 11080 | 11150 | 11080 | 445 |
| 278 | 20240924 | 144400 | 1454744730 | 11080 | 11040 | 11080 | 11040 | 559 |
| 279 | 20240924 | 144300 | 1448565100 | 11040 | 11010 | 11040 | 11010 | 386 |
| 280 | 20240924 | 144200 | 1444309700 | 11010 | 11000 | 11010 | 10980 | 338 |
| 281 | 20240924 | 144100 | 1440591070 | 11000 | 11000 | 11000 | 11000 | 58 |
| 282 | 20240924 | 144000 | 1439953070 | 11020 | 11010 | 11020 | 10960 | 319 |
| 283 | 20240924 | 143900 | 1436454310 | 11010 | 11020 | 11020 | 11010 | 17 |
| 284 | 20240924 | 143800 | 1436267110 | 11010 | 11010 | 11010 | 11000 | 113 |
| 285 | 20240924 | 143700 | 1435023080 | 11030 | 11030 | 11040 | 11030 | 29 |
| 286 | 20240924 | 143600 | 1434703200 | 11030 | 11020 | 11030 | 11020 | 122 |
| 287 | 20240924 | 143500 | 1433357800 | 11030 | 11050 | 11050 | 11030 | 56 |
| 288 | 20240924 | 143400 | 1432739080 | 11060 | 11020 | 11060 | 11020 | 705 |
| 289 | 20240924 | 143300 | 1424956680 | 11020 | 11020 | 11020 | 11010 | 531 |
| 290 | 20240924 | 143200 | 1419105220 | 11020 | 11040 | 11040 | 11020 | 11 |
| 291 | 20240924 | 143100 | 1418983800 | 11040 | 11040 | 11040 | 11040 | 15 |
| 292 | 20240924 | 143000 | 1418818200 | 11060 | 10900 | 11060 | 10900 | 1782 |
| 293 | 20240924 | 142900 | 1399210400 | 10910 | 10940 | 10940 | 10910 | 206 |
| 294 | 20240924 | 142800 | 1396962830 | 10910 | 10920 | 10950 | 10910 | 369 |
| 295 | 20240924 | 142700 | 1392934270 | 10930 | 10930 | 10930 | 10920 | 40 |
| 296 | 20240924 | 142600 | 1392497400 | 10930 | 10930 | 10930 | 10930 | 216 |
| 297 | 20240924 | 142500 | 1390136520 | 10930 | 10940 | 10940 | 10930 | 69 |
| 298 | 20240924 | 142400 | 1389382330 | 10930 | 10940 | 10940 | 10930 | 16 |
| 299 | 20240924 | 142300 | 1389207380 | 10940 | 10940 | 10950 | 10940 | 99 |
| 300 | 20240924 | 142200 | 1388124310 | 10940 | 10940 | 10940 | 10930 | 25 |
| 301 | 20240924 | 142100 | 1387850840 | 10930 | 10940 | 10940 | 10930 | 50 |
| 302 | 20240924 | 142000 | 1387304190 | 10940 | 10940 | 10940 | 10940 | 125 |
| 303 | 20240924 | 141900 | 1385936690 | 10940 | 10940 | 10940 | 10940 | 65 |
| 304 | 20240924 | 141800 | 1385225590 | 10940 | 10940 | 10950 | 10940 | 297 |
| 305 | 20240924 | 141700 | 1381975910 | 10950 | 10940 | 10950 | 10940 | 48 |
| 306 | 20240924 | 141600 | 1381450490 | 10940 | 10940 | 10950 | 10940 | 62 |
| 307 | 20240924 | 141500 | 1380771930 | 10950 | 10950 | 10950 | 10950 | 2 |
| 308 | 20240924 | 141400 | 1380750030 | 10940 | 10950 | 10950 | 10940 | 58 |
| 309 | 20240924 | 141300 | 1380115280 | 10940 | 10940 | 10940 | 10940 | 33 |
| 310 | 20240924 | 141200 | 1379754260 | 10950 | 10950 | 10950 | 10950 | 85 |
| 311 | 20240924 | 141100 | 1378823510 | 10940 | 10980 | 10980 | 10940 | 1116 |
| 312 | 20240924 | 141000 | 1366594490 | 10980 | 10980 | 10980 | 10980 | 39 |
| 313 | 20240924 | 140900 | 1366166270 | 10990 | 10990 | 10990 | 10980 | 52 |
| 314 | 20240924 | 140800 | 1365595090 | 10980 | 10990 | 10990 | 10980 | 35 |
| 315 | 20240924 | 140700 | 1365210680 | 10990 | 10990 | 10990 | 10990 | 103 |
| 316 | 20240924 | 140600 | 1364078710 | 11000 | 11000 | 11000 | 11000 | 3551 |
| 317 | 20240924 | 140500 | 1325017710 | 11000 | 11000 | 11010 | 11000 | 258 |
| 318 | 20240924 | 140400 | 1322179660 | 11010 | 11020 | 11030 | 11010 | 265 |
| 319 | 20240924 | 140300 | 1319260140 | 11030 | 11010 | 11030 | 11010 | 60 |
| 320 | 20240924 | 140200 | 1318599020 | 11000 | 11010 | 11010 | 11000 | 253 |
| 321 | 20240924 | 140100 | 1315815040 | 11010 | 11020 | 11020 | 11010 | 213 |
| 322 | 20240924 | 140000 | 1313469800 | 11010 | 11010 | 11030 | 11000 | 430 |
| 323 | 20240924 | 135900 | 1308735260 | 11010 | 11010 | 11050 | 11010 | 428 |
| 324 | 20240924 | 135800 | 1304016900 | 11000 | 11000 | 11000 | 11000 | 102 |
| 325 | 20240924 | 135700 | 1302894900 | 11010 | 11050 | 11050 | 11010 | 322 |
| 326 | 20240924 | 135600 | 1299342780 | 11050 | 11060 | 11060 | 11050 | 20 |
| 327 | 20240924 | 135500 | 1299121740 | 11060 | 11090 | 11090 | 11060 | 410 |
| 328 | 20240924 | 135400 | 1294579010 | 11100 | 11080 | 11100 | 11080 | 187 |
| 329 | 20240924 | 135300 | 1292504120 | 11080 | 11080 | 11080 | 11080 | 40 |
| 330 | 20240924 | 135200 | 1292060920 | 11100 | 11090 | 11100 | 11090 | 17 |
| 331 | 20240924 | 135100 | 1291872370 | 11090 | 11080 | 11140 | 11080 | 511 |
| 332 | 20240924 | 135000 | 1286195310 | 11090 | 11090 | 11090 | 11090 | 41 |
| 333 | 20240924 | 134900 | 1285740620 | 11090 | 11090 | 11090 | 11090 | 33 |
| 334 | 20240924 | 134800 | 1285374650 | 11100 | 11140 | 11140 | 11090 | 3780 |
| 335 | 20240924 | 134700 | 1243387910 | 11150 | 11140 | 11150 | 11130 | 562 |
| 336 | 20240924 | 134600 | 1237127390 | 11150 | 11120 | 11150 | 11110 | 247 |
| 337 | 20240924 | 134500 | 1234374310 | 11130 | 11160 | 11160 | 11120 | 442 |
| 338 | 20240924 | 134400 | 1229450830 | 11160 | 11160 | 11160 | 11110 | 6559 |
| 339 | 20240924 | 134300 | 1156420450 | 11170 | 11170 | 11180 | 11170 | 56 |
| 340 | 20240924 | 134200 | 1155794920 | 11200 | 11200 | 11200 | 11180 | 700 |
| 341 | 20240924 | 134100 | 1147957450 | 11200 | 11200 | 11210 | 11200 | 1614 |
| 342 | 20240924 | 134000 | 1129867550 | 11210 | 11180 | 11210 | 11180 | 703 |
| 343 | 20240924 | 133900 | 1121995440 | 11190 | 11190 | 11210 | 11180 | 449 |
| 344 | 20240924 | 133800 | 1116969590 | 11190 | 11200 | 11200 | 11190 | 138 |
| 345 | 20240924 | 133700 | 1115425070 | 11210 | 11090 | 11210 | 11090 | 6927 |
| 346 | 20240924 | 133600 | 1038182280 | 11090 | 11060 | 11100 | 11060 | 1842 |
| 347 | 20240924 | 133500 | 1017775880 | 11060 | 11060 | 11070 | 11050 | 533 |
| 348 | 20240924 | 133400 | 1011880350 | 11070 | 11070 | 11070 | 11050 | 19 |
| 349 | 20240924 | 133300 | 1011670120 | 11070 | 11050 | 11070 | 11050 | 233 |
| 350 | 20240924 | 133200 | 1009093430 | 11050 | 11060 | 11060 | 11050 | 120 |
| 351 | 20240924 | 133100 | 1007767390 | 11070 | 11050 | 11070 | 11050 | 186 |
| 352 | 20240924 | 133000 | 1005710720 | 11050 | 11040 | 11050 | 11040 | 143 |
| 353 | 20240924 | 132900 | 1004130670 | 11000 | 11020 | 11030 | 11000 | 126 |
| 354 | 20240924 | 132800 | 1002743010 | 11020 | 11020 | 11030 | 11020 | 73 |
| 355 | 20240924 | 132700 | 1001938520 | 11040 | 11040 | 11040 | 11030 | 18 |
| 356 | 20240924 | 132600 | 1001739960 | 11040 | 11060 | 11070 | 11040 | 246 |
| 357 | 20240924 | 132500 | 999019480 | 11060 | 11010 | 11060 | 11010 | 1221 |
| 358 | 20240924 | 132400 | 985546360 | 11010 | 11020 | 11020 | 11010 | 40 |
| 359 | 20240924 | 132300 | 985105830 | 11020 | 11030 | 11030 | 11020 | 747 |
| 360 | 20240924 | 132200 | 976873670 | 11030 | 11030 | 11030 | 11020 | 205 |
| 361 | 20240924 | 132100 | 974613780 | 11050 | 10940 | 11050 | 10940 | 3802 |
| 362 | 20240924 | 132000 | 932819820 | 10930 | 10890 | 10940 | 10890 | 584 |
| 363 | 20240924 | 131900 | 926438510 | 10920 | 10890 | 10920 | 10890 | 1535 |
| 364 | 20240924 | 131800 | 909693600 | 10890 | 10890 | 10890 | 10890 | 106 |
| 365 | 20240924 | 131700 | 908539260 | 10890 | 10890 | 10890 | 10890 | 25 |
| 366 | 20240924 | 131600 | 908267010 | 10890 | 10900 | 10900 | 10890 | 36 |
| 367 | 20240924 | 131500 | 907874770 | 10900 | 10900 | 10900 | 10900 | 62 |
| 368 | 20240924 | 131400 | 907198970 | 10890 | 10890 | 10890 | 10890 | 71 |
| 369 | 20240924 | 131300 | 906425780 | 10900 | 10900 | 10900 | 10900 | 24 |
| 370 | 20240924 | 131200 | 906164180 | 10910 | 10910 | 10910 | 10910 | 12 |
| 371 | 20240924 | 131100 | 906033260 | 10920 | 10920 | 10920 | 10920 | 150 |
| 372 | 20240924 | 131000 | 904395260 | 10910 | 10900 | 10910 | 10900 | 94 |
| 373 | 20240924 | 130900 | 903370340 | 10890 | 10890 | 10890 | 10890 | 30 |
| 374 | 20240924 | 130800 | 903043640 | 10890 | 10890 | 10890 | 10890 | 16 |
| 375 | 20240924 | 130700 | 902869400 | 10910 | 10900 | 10910 | 10890 | 123 |
| 376 | 20240924 | 130600 | 901528280 | 10930 | 10930 | 10930 | 10930 | 50 |
| 377 | 20240924 | 130500 | 900981780 | 10930 | 10950 | 10950 | 10860 | 572 |
| 378 | 20240924 | 130400 | 894729190 | 10950 | 10940 | 10950 | 10940 | 101 |
| 379 | 20240924 | 130300 | 893623250 | 10940 | 10940 | 10940 | 10940 | 18 |
| 380 | 20240924 | 130200 | 893426330 | 10930 | 10920 | 10930 | 10920 | 147 |
| 381 | 20240924 | 130100 | 891819980 | 10920 | 10930 | 10930 | 10920 | 25 |
| 382 | 20240924 | 130000 | 891546890 | 10930 | 10930 | 10930 | 10930 | 2 |
| 383 | 20240924 | 125900 | 891525030 | 10930 | 10940 | 10940 | 10930 | 52 |
| 384 | 20240924 | 125800 | 890956160 | 10940 | 10920 | 10950 | 10920 | 318 |
| 385 | 20240924 | 125700 | 887476830 | 10920 | 10840 | 10920 | 10840 | 1483 |
| 386 | 20240924 | 125600 | 871328660 | 10830 | 10830 | 10830 | 10830 | 0 |
| 387 | 20240924 | 125500 | 871328660 | 10830 | 10830 | 10830 | 10830 | 0 |
| 388 | 20240924 | 125400 | 871328660 | 10830 | 10830 | 10830 | 10830 | 0 |
| 389 | 20240924 | 125300 | 871328660 | 10830 | 10830 | 10830 | 10830 | 50 |
| 390 | 20240924 | 125200 | 870787160 | 10840 | 10840 | 10840 | 10840 | 0 |
| 391 | 20240924 | 125100 | 870787160 | 10840 | 10840 | 10840 | 10840 | 54 |
| 392 | 20240924 | 125000 | 870201800 | 10870 | 10870 | 10870 | 10870 | 8 |
| 393 | 20240924 | 124900 | 870114840 | 10870 | 10870 | 10870 | 10870 | 11 |
| 394 | 20240924 | 124800 | 869995270 | 10880 | 10880 | 10880 | 10880 | 3 |
| 395 | 20240924 | 124700 | 869962630 | 10880 | 10880 | 10880 | 10880 | 4 |
| 396 | 20240924 | 124600 | 869919110 | 10880 | 10870 | 10880 | 10870 | 56 |
| 397 | 20240924 | 124500 | 869310330 | 10820 | 10820 | 10820 | 10820 | 2 |
| 398 | 20240924 | 124400 | 869288690 | 10880 | 10880 | 10880 | 10880 | 0 |
| 399 | 20240924 | 124300 | 869288690 | 10880 | 10840 | 10880 | 10840 | 1100 |
| 400 | 20240924 | 124200 | 857330390 | 10840 | 10840 | 10840 | 10840 | 0 |
| 401 | 20240924 | 124100 | 857330390 | 10840 | 10840 | 10840 | 10840 | 2 |
| 402 | 20240924 | 124000 | 857308710 | 10840 | 10790 | 10840 | 10790 | 385 |
| 403 | 20240924 | 123900 | 853143590 | 10770 | 10770 | 10770 | 10770 | 320 |
| 404 | 20240924 | 123800 | 849697190 | 10770 | 10770 | 10770 | 10770 | 0 |
| 405 | 20240924 | 123700 | 849697190 | 10770 | 10780 | 10780 | 10770 | 35 |
| 406 | 20240924 | 123600 | 849320120 | 10790 | 10790 | 10790 | 10790 | 0 |
| 407 | 20240924 | 123500 | 849320120 | 10790 | 10790 | 10790 | 10790 | 0 |
| 408 | 20240924 | 123400 | 849320120 | 10790 | 10770 | 10790 | 10770 | 513 |
| 409 | 20240924 | 123300 | 843793190 | 10780 | 10780 | 10780 | 10780 | 56 |
| 410 | 20240924 | 123200 | 843189510 | 10790 | 10790 | 10790 | 10790 | 219 |
| 411 | 20240924 | 123100 | 840826500 | 10790 | 10790 | 10790 | 10790 | 0 |
| 412 | 20240924 | 123000 | 840826500 | 10790 | 10790 | 10790 | 10790 | 0 |
| 413 | 20240924 | 122900 | 840826500 | 10790 | 10790 | 10790 | 10790 | 31 |
| 414 | 20240924 | 122800 | 840492010 | 10790 | 10790 | 10790 | 10790 | 286 |
| 415 | 20240924 | 122700 | 837406070 | 10790 | 10790 | 10790 | 10790 | 0 |
| 416 | 20240924 | 122600 | 837406070 | 10790 | 10790 | 10790 | 10790 | 26 |
| 417 | 20240924 | 122500 | 837125530 | 10800 | 10800 | 10800 | 10800 | 2 |
| 418 | 20240924 | 122400 | 837103930 | 10800 | 10800 | 10800 | 10800 | 0 |
| 419 | 20240924 | 122300 | 837103930 | 10800 | 10790 | 10800 | 10790 | 184 |
| 420 | 20240924 | 122200 | 835117570 | 10780 | 10790 | 10790 | 10780 | 68 |
| 421 | 20240924 | 122100 | 834384370 | 10810 | 10810 | 10810 | 10800 | 12 |
| 422 | 20240924 | 122000 | 834254660 | 10810 | 10810 | 10810 | 10810 | 0 |
| 423 | 20240924 | 121900 | 834254660 | 10810 | 10810 | 10810 | 10810 | 0 |
| 424 | 20240924 | 121800 | 834254660 | 10810 | 10810 | 10810 | 10810 | 19 |
| 425 | 20240924 | 121700 | 834049270 | 10810 | 10780 | 10810 | 10780 | 60 |
| 426 | 20240924 | 121600 | 833401570 | 10780 | 10780 | 10780 | 10780 | 0 |
| 427 | 20240924 | 121500 | 833401570 | 10780 | 10780 | 10780 | 10780 | 1 |
| 428 | 20240924 | 121400 | 833390790 | 10820 | 10820 | 10820 | 10820 | 0 |
| 429 | 20240924 | 121300 | 833390790 | 10820 | 10820 | 10820 | 10820 | 0 |
| 430 | 20240924 | 121200 | 833390790 | 10820 | 10820 | 10820 | 10820 | 0 |
| 431 | 20240924 | 121100 | 833390790 | 10820 | 10820 | 10820 | 10820 | 675 |
| 432 | 20240924 | 121000 | 826087290 | 10810 | 10810 | 10810 | 10810 | 37 |
| 433 | 20240924 | 120900 | 825687320 | 10820 | 10820 | 10820 | 10820 | 125 |
| 434 | 20240924 | 120800 | 824334820 | 10820 | 10810 | 10820 | 10810 | 1032 |
| 435 | 20240924 | 120700 | 813168800 | 10820 | 10820 | 10820 | 10820 | 0 |
| 436 | 20240924 | 120600 | 813168800 | 10820 | 10820 | 10820 | 10820 | 10 |
| 437 | 20240924 | 120500 | 813060600 | 10820 | 10820 | 10820 | 10820 | 25 |
| 438 | 20240924 | 120400 | 812790100 | 10820 | 10770 | 10820 | 10770 | 724 |
| 439 | 20240924 | 120300 | 804980860 | 10770 | 10770 | 10770 | 10770 | 10 |
| 440 | 20240924 | 120200 | 804873160 | 10770 | 10770 | 10770 | 10770 | 0 |
| 441 | 20240924 | 120100 | 804873160 | 10770 | 10770 | 10770 | 10770 | 5 |
| 442 | 20240924 | 120000 | 804819310 | 10780 | 10780 | 10780 | 10780 | 0 |
| 443 | 20240924 | 115900 | 804819310 | 10780 | 10780 | 10780 | 10780 | 43 |
| 444 | 20240924 | 115800 | 804355770 | 10750 | 10750 | 10750 | 10750 | 0 |
| 445 | 20240924 | 115700 | 804355770 | 10750 | 10750 | 10750 | 10750 | 116 |
| 446 | 20240924 | 115600 | 803108770 | 10780 | 10780 | 10780 | 10780 | 9 |
| 447 | 20240924 | 115500 | 803011750 | 10760 | 10730 | 10760 | 10730 | 2186 |
| 448 | 20240924 | 115400 | 779550610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 449 | 20240924 | 115300 | 779550610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 450 | 20240924 | 115200 | 779550610 | 10720 | 10720 | 10720 | 10720 | 0 |
| 451 | 20240924 | 115100 | 779550610 | 10720 | 10720 | 10720 | 10720 | 40 |
| 452 | 20240924 | 115000 | 779121810 | 10710 | 10710 | 10710 | 10710 | 0 |
| 453 | 20240924 | 114900 | 779121810 | 10710 | 10710 | 10710 | 10710 | 0 |
| 454 | 20240924 | 114800 | 779121810 | 10710 | 10710 | 10710 | 10710 | 0 |
| 455 | 20240924 | 114700 | 779121810 | 10710 | 10740 | 10740 | 10710 | 500 |
| 456 | 20240924 | 114600 | 773759410 | 10750 | 10750 | 10750 | 10750 | 0 |
| 457 | 20240924 | 114500 | 773759410 | 10750 | 10750 | 10750 | 10750 | 109 |
| 458 | 20240924 | 114400 | 772587660 | 10750 | 10750 | 10750 | 10750 | 4 |
| 459 | 20240924 | 114300 | 772544660 | 10750 | 10750 | 10750 | 10750 | 6 |
| 460 | 20240924 | 114200 | 772480160 | 10760 | 10760 | 10760 | 10760 | 0 |
| 461 | 20240924 | 114100 | 772480160 | 10760 | 10760 | 10760 | 10760 | 0 |
| 462 | 20240924 | 114000 | 772480160 | 10760 | 10760 | 10760 | 10760 | 0 |
| 463 | 20240924 | 113900 | 772480160 | 10760 | 10760 | 10760 | 10750 | 41 |
| 464 | 20240924 | 113800 | 772039010 | 10760 | 10760 | 10760 | 10760 | 50 |
| 465 | 20240924 | 113700 | 771501010 | 10760 | 10760 | 10760 | 10760 | 11 |
| 466 | 20240924 | 113600 | 771382650 | 10760 | 10760 | 10760 | 10760 | 258 |
| 467 | 20240924 | 113500 | 768606570 | 10760 | 10760 | 10760 | 10760 | 10 |
| 468 | 20240924 | 113400 | 768498970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 469 | 20240924 | 113300 | 768498970 | 10760 | 10760 | 10760 | 10760 | 0 |
| 470 | 20240924 | 113200 | 768498970 | 10760 | 10760 | 10760 | 10760 | 9 |
| 471 | 20240924 | 113100 | 768402130 | 10790 | 10790 | 10790 | 10790 | 0 |
| 472 | 20240924 | 113000 | 768402130 | 10790 | 10790 | 10790 | 10790 | 1 |
| 473 | 20240924 | 112900 | 768391340 | 10760 | 10760 | 10760 | 10760 | 5 |
| 474 | 20240924 | 112800 | 768337540 | 10760 | 10760 | 10760 | 10760 | 0 |
| 475 | 20240924 | 112700 | 768337540 | 10760 | 10760 | 10760 | 10760 | 10 |
| 476 | 20240924 | 112600 | 768229940 | 10760 | 10760 | 10760 | 10760 | 0 |
| 477 | 20240924 | 112500 | 768229940 | 10760 | 10790 | 10830 | 10760 | 105 |
| 478 | 20240924 | 112400 | 767097870 | 10780 | 10780 | 10780 | 10780 | 0 |
| 479 | 20240924 | 112300 | 767097870 | 10780 | 10780 | 10780 | 10780 | 3 |
| 480 | 20240924 | 112200 | 767065530 | 10780 | 10780 | 10780 | 10780 | 1 |
| 481 | 20240924 | 112100 | 767054750 | 10870 | 10770 | 10870 | 10760 | 29 |
| 482 | 20240924 | 112000 | 766742570 | 10770 | 10790 | 10880 | 10770 | 1454 |
| 483 | 20240924 | 111900 | 750965310 | 10780 | 10780 | 10780 | 10780 | 59 |
| 484 | 20240924 | 111800 | 750329290 | 10750 | 10750 | 10750 | 10750 | 61 |
| 485 | 20240924 | 111700 | 749673540 | 10770 | 10770 | 10770 | 10770 | 131 |
| 486 | 20240924 | 111600 | 748262670 | 10770 | 10770 | 10770 | 10770 | 1 |
| 487 | 20240924 | 111500 | 748251900 | 10750 | 10750 | 10750 | 10750 | 0 |
| 488 | 20240924 | 111400 | 748251900 | 10750 | 10750 | 10750 | 10750 | 0 |
| 489 | 20240924 | 111300 | 748251900 | 10750 | 10750 | 10750 | 10750 | 0 |
| 490 | 20240924 | 111200 | 748251900 | 10750 | 10750 | 10750 | 10750 | 0 |
| 491 | 20240924 | 111100 | 748251900 | 10750 | 10750 | 10750 | 10750 | 40 |
| 492 | 20240924 | 111000 | 747821900 | 10740 | 10770 | 10770 | 10740 | 543 |
| 493 | 20240924 | 110900 | 741989040 | 10780 | 10780 | 10780 | 10780 | 8 |
| 494 | 20240924 | 110800 | 741902800 | 10780 | 10750 | 10780 | 10750 | 17 |
| 495 | 20240924 | 110700 | 741719990 | 10750 | 10750 | 10750 | 10750 | 0 |
| 496 | 20240924 | 110600 | 741719990 | 10750 | 10750 | 10750 | 10750 | 7 |
| 497 | 20240924 | 110500 | 741644740 | 10750 | 10750 | 10750 | 10750 | 133 |
| 498 | 20240924 | 110400 | 740214990 | 10750 | 10750 | 10750 | 10750 | 186 |
| 499 | 20240924 | 110300 | 738215490 | 10750 | 10780 | 10780 | 10750 | 400 |
| 500 | 20240924 | 110200 | 733908490 | 10800 | 10800 | 10800 | 10800 | 0 |
| 501 | 20240924 | 110100 | 733908490 | 10800 | 10800 | 10800 | 10800 | 20 |
| 502 | 20240924 | 110000 | 733692490 | 10800 | 10780 | 10800 | 10780 | 1199 |
| 503 | 20240924 | 105900 | 720749650 | 10770 | 10770 | 10770 | 10770 | 300 |
| 504 | 20240924 | 105800 | 717518650 | 10760 | 10760 | 10760 | 10760 | 1098 |
| 505 | 20240924 | 105700 | 705704170 | 10760 | 10760 | 10760 | 10760 | 31 |
| 506 | 20240924 | 105600 | 705370610 | 10760 | 10760 | 10760 | 10760 | 1 |
| 507 | 20240924 | 105500 | 705359850 | 10750 | 10720 | 10750 | 10720 | 502 |
| 508 | 20240924 | 105400 | 699970610 | 10710 | 10730 | 10730 | 10710 | 101 |
| 509 | 20240924 | 105300 | 698888880 | 10700 | 10730 | 10750 | 10700 | 216 |
| 510 | 20240924 | 105200 | 696575300 | 10730 | 10730 | 10730 | 10730 | 100 |
| 511 | 20240924 | 105100 | 695502300 | 10740 | 10740 | 10740 | 10730 | 89 |
| 512 | 20240924 | 105000 | 694546450 | 10730 | 10700 | 10730 | 10700 | 47 |
| 513 | 20240924 | 104900 | 694043250 | 10700 | 10690 | 10730 | 10690 | 32 |
| 514 | 20240924 | 104800 | 693700830 | 10690 | 10690 | 10690 | 10690 | 15 |
| 515 | 20240924 | 104700 | 693540480 | 10680 | 10680 | 10680 | 10680 | 185 |
| 516 | 20240924 | 104600 | 691564680 | 10680 | 10680 | 10680 | 10680 | 126 |
| 517 | 20240924 | 104500 | 690219000 | 10790 | 10800 | 10800 | 10660 | 141 |
| 518 | 20240924 | 104400 | 688710830 | 10840 | 10840 | 10840 | 10840 | 10 |
| 519 | 20240924 | 104300 | 688602430 | 10870 | 10660 | 10870 | 10650 | 1125 |
| 520 | 20240924 | 104200 | 676489280 | 10660 | 10670 | 10670 | 10660 | 246 |
| 521 | 20240924 | 104100 | 673866520 | 10670 | 10680 | 10680 | 10670 | 100 |
| 522 | 20240924 | 104000 | 672799460 | 10670 | 10670 | 10670 | 10670 | 12 |
| 523 | 20240924 | 103900 | 672671420 | 10670 | 10690 | 10690 | 10670 | 360 |
| 524 | 20240924 | 103800 | 668827210 | 10690 | 10720 | 10720 | 10690 | 311 |
| 525 | 20240924 | 103700 | 665501810 | 10730 | 10730 | 10730 | 10730 | 0 |
| 526 | 20240924 | 103600 | 665501810 | 10730 | 10730 | 10730 | 10730 | 24 |
| 527 | 20240924 | 103500 | 665244290 | 10700 | 10720 | 10720 | 10700 | 215 |
| 528 | 20240924 | 103400 | 662943600 | 10730 | 10730 | 10730 | 10730 | 0 |
| 529 | 20240924 | 103300 | 662943600 | 10730 | 10730 | 10730 | 10730 | 0 |
| 530 | 20240924 | 103200 | 662943600 | 10730 | 10730 | 10730 | 10730 | 0 |
| 531 | 20240924 | 103100 | 662943600 | 10730 | 10740 | 10740 | 10730 | 59 |
| 532 | 20240924 | 103000 | 662310330 | 10740 | 10740 | 10740 | 10740 | 11 |
| 533 | 20240924 | 102900 | 662192190 | 10740 | 10740 | 10740 | 10740 | 1 |
| 534 | 20240924 | 102800 | 662181450 | 10740 | 10740 | 10740 | 10740 | 2 |
| 535 | 20240924 | 102700 | 662159970 | 10750 | 10750 | 10750 | 10750 | 61 |
| 536 | 20240924 | 102600 | 661504220 | 10750 | 10750 | 10750 | 10750 | 44 |
| 537 | 20240924 | 102500 | 661031220 | 10750 | 10750 | 10750 | 10750 | 0 |
| 538 | 20240924 | 102400 | 661031220 | 10750 | 10710 | 10750 | 10700 | 203 |
| 539 | 20240924 | 102300 | 658857390 | 10700 | 10710 | 10710 | 10700 | 41 |
| 540 | 20240924 | 102200 | 658418540 | 10710 | 10710 | 10710 | 10710 | 8 |
| 541 | 20240924 | 102100 | 658332860 | 10700 | 10710 | 10710 | 10700 | 9 |
| 542 | 20240924 | 102000 | 658236520 | 10710 | 10720 | 10720 | 10710 | 5 |
| 543 | 20240924 | 101900 | 658182940 | 10720 | 10720 | 10720 | 10720 | 2 |
| 544 | 20240924 | 101800 | 658161500 | 10700 | 10700 | 10700 | 10700 | 0 |
| 545 | 20240924 | 101700 | 658161500 | 10700 | 10700 | 10700 | 10700 | 140 |
| 546 | 20240924 | 101600 | 656663500 | 10700 | 10700 | 10700 | 10700 | 0 |
| 547 | 20240924 | 101500 | 656663500 | 10700 | 10690 | 10700 | 10690 | 178 |
| 548 | 20240924 | 101400 | 654759910 | 10700 | 10690 | 10700 | 10680 | 292 |
| 549 | 20240924 | 101300 | 651640300 | 10700 | 10710 | 10710 | 10700 | 401 |
| 550 | 20240924 | 101200 | 647348270 | 10720 | 10720 | 10720 | 10720 | 210 |
| 551 | 20240924 | 101100 | 645097070 | 10720 | 10720 | 10720 | 10720 | 0 |
| 552 | 20240924 | 101000 | 645097070 | 10720 | 10720 | 10720 | 10720 | 0 |
| 553 | 20240924 | 100900 | 645097070 | 10720 | 10720 | 10720 | 10720 | 2 |
| 554 | 20240924 | 100800 | 645075630 | 10710 | 10720 | 10720 | 10710 | 137 |
| 555 | 20240924 | 100700 | 643607040 | 10720 | 10730 | 10730 | 10720 | 59 |
| 556 | 20240924 | 100600 | 642974000 | 10730 | 10730 | 10730 | 10730 | 1 |
| 557 | 20240924 | 100500 | 642963270 | 10750 | 10750 | 10750 | 10750 | 0 |
| 558 | 20240924 | 100400 | 642963270 | 10750 | 10750 | 10750 | 10750 | 1 |
| 559 | 20240924 | 100300 | 642952520 | 10750 | 10750 | 10750 | 10750 | 1 |
| 560 | 20240924 | 100200 | 642941770 | 10750 | 10750 | 10750 | 10750 | 10 |
| 561 | 20240924 | 100100 | 642834270 | 10750 | 10750 | 10750 | 10750 | 1 |
| 562 | 20240924 | 100000 | 642823520 | 10750 | 10750 | 10750 | 10750 | 10 |
| 563 | 20240924 | 095900 | 642716020 | 10720 | 10740 | 10740 | 10720 | 220 |
| 564 | 20240924 | 095800 | 640356170 | 10750 | 10760 | 10760 | 10750 | 19 |
| 565 | 20240924 | 095700 | 640151870 | 10760 | 10750 | 10800 | 10750 | 77 |
| 566 | 20240924 | 095600 | 639322140 | 10750 | 10760 | 10760 | 10750 | 2 |
| 567 | 20240924 | 095500 | 639300630 | 10750 | 10750 | 10750 | 10750 | 10 |
| 568 | 20240924 | 095400 | 639193130 | 10740 | 10740 | 10740 | 10740 | 3 |
| 569 | 20240924 | 095300 | 639160910 | 10740 | 10750 | 10750 | 10740 | 231 |
| 570 | 20240924 | 095200 | 636679340 | 10760 | 10760 | 10770 | 10760 | 47 |
| 571 | 20240924 | 095100 | 636173610 | 10760 | 10760 | 10760 | 10760 | 60 |
| 572 | 20240924 | 095000 | 635528010 | 10760 | 10760 | 10770 | 10760 | 440 |
| 573 | 20240924 | 094900 | 630793460 | 10760 | 10760 | 10770 | 10760 | 123 |
| 574 | 20240924 | 094800 | 629469970 | 10750 | 10750 | 10750 | 10750 | 104 |
| 575 | 20240924 | 094700 | 628351970 | 10750 | 10790 | 10790 | 10750 | 508 |
| 576 | 20240924 | 094600 | 622881150 | 10790 | 10860 | 10860 | 10760 | 495 |
| 577 | 20240924 | 094500 | 617531390 | 10870 | 10870 | 10870 | 10870 | 60 |
| 578 | 20240924 | 094400 | 616879190 | 10870 | 10930 | 10930 | 10870 | 201 |
| 579 | 20240924 | 094300 | 614687770 | 10930 | 11010 | 11010 | 10930 | 428 |
| 580 | 20240924 | 094200 | 609994030 | 11020 | 10980 | 11030 | 10980 | 1011 |
| 581 | 20240924 | 094100 | 598854580 | 10990 | 10990 | 11020 | 10990 | 128 |
| 582 | 20240924 | 094000 | 597447830 | 10990 | 11020 | 11030 | 10990 | 596 |
| 583 | 20240924 | 093900 | 590889170 | 11040 | 11120 | 11120 | 11040 | 612 |
| 584 | 20240924 | 093800 | 584107940 | 11120 | 11090 | 11150 | 11080 | 1702 |
| 585 | 20240924 | 093700 | 565186630 | 11100 | 10990 | 11110 | 10990 | 3357 |
| 586 | 20240924 | 093600 | 528035590 | 11000 | 11000 | 11000 | 10970 | 1464 |
| 587 | 20240924 | 093500 | 511933100 | 11000 | 10900 | 11010 | 10900 | 8427 |
| 588 | 20240924 | 093400 | 419441120 | 10900 | 10880 | 10910 | 10870 | 1058 |
| 589 | 20240924 | 093300 | 407912460 | 10880 | 10900 | 10900 | 10850 | 312 |
| 590 | 20240924 | 093200 | 404523060 | 10910 | 10820 | 10910 | 10820 | 2585 |
| 591 | 20240924 | 093100 | 376389810 | 10810 | 10810 | 10810 | 10800 | 1102 |
| 592 | 20240924 | 093000 | 364486070 | 10830 | 10830 | 10830 | 10800 | 1506 |
| 593 | 20240924 | 092900 | 348189470 | 10830 | 10840 | 10860 | 10830 | 1030 |
| 594 | 20240924 | 092800 | 337023780 | 10840 | 10760 | 10850 | 10760 | 885 |
| 595 | 20240924 | 092700 | 327445750 | 10780 | 10750 | 10780 | 10750 | 595 |
| 596 | 20240924 | 092600 | 321037850 | 10740 | 10730 | 10740 | 10730 | 300 |
| 597 | 20240924 | 092500 | 317817150 | 10740 | 10740 | 10740 | 10740 | 292 |
| 598 | 20240924 | 092400 | 314681070 | 10740 | 10630 | 10750 | 10630 | 2827 |
| 599 | 20240924 | 092300 | 284368170 | 10630 | 10650 | 10650 | 10630 | 385 |
| 600 | 20240924 | 092200 | 280270970 | 10650 | 10650 | 10650 | 10650 | 42 |
| 601 | 20240924 | 092100 | 279823670 | 10650 | 10670 | 10670 | 10650 | 159 |
| 602 | 20240924 | 092000 | 278128320 | 10660 | 10630 | 10660 | 10620 | 936 |
| 603 | 20240924 | 091900 | 268168350 | 10630 | 10630 | 10630 | 10540 | 776 |
| 604 | 20240924 | 091800 | 259925310 | 10630 | 10550 | 10630 | 10550 | 45 |
| 605 | 20240924 | 091700 | 259450480 | 10540 | 10550 | 10650 | 10540 | 368 |
| 606 | 20240924 | 091600 | 255569080 | 10550 | 10560 | 10670 | 10540 | 139 |
| 607 | 20240924 | 091500 | 254102660 | 10540 | 10540 | 10540 | 10540 | 353 |
| 608 | 20240924 | 091400 | 250382040 | 10540 | 10550 | 10550 | 10540 | 296 |
| 609 | 20240924 | 091300 | 247260340 | 10550 | 10650 | 10650 | 10550 | 651 |
| 610 | 20240924 | 091200 | 240359210 | 10610 | 10740 | 10740 | 10610 | 766 |
| 611 | 20240924 | 091100 | 232195650 | 10740 | 10740 | 10740 | 10740 | 9 |
| 612 | 20240924 | 091000 | 232098990 | 10740 | 10720 | 10740 | 10720 | 622 |
| 613 | 20240924 | 090900 | 225427550 | 10660 | 10660 | 10680 | 10660 | 596 |
| 614 | 20240924 | 090800 | 219072190 | 10650 | 10640 | 10660 | 10590 | 368 |
| 615 | 20240924 | 090700 | 215172920 | 10680 | 10680 | 10730 | 10640 | 1353 |
| 616 | 20240924 | 090600 | 200676790 | 10700 | 10550 | 10700 | 10550 | 1504 |
| 617 | 20240924 | 090500 | 184616950 | 10540 | 10540 | 10600 | 10540 | 715 |
| 618 | 20240924 | 090400 | 177069200 | 10540 | 10610 | 10610 | 10500 | 2213 |
| 619 | 20240924 | 090300 | 153704310 | 10620 | 10700 | 10730 | 10620 | 975 |
| 620 | 20240924 | 090200 | 143306250 | 10700 | 10750 | 10760 | 10700 | 2128 |
| 621 | 20240924 | 090100 | 120476870 | 10700 | 10660 | 10700 | 10660 | 2328 |
| 622 | 20240924 | 090000 | 95629200 | 10710 | 10950 | 10950 | 10650 | 8700 |