28 KiB
28 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 183400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 3 | 20240925 | 183300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 4 | 20240925 | 183200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 5 | 20240925 | 183100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 6 | 20240925 | 183000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 7 | 20240925 | 182900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 8 | 20240925 | 182800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 9 | 20240925 | 182700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 10 | 20240925 | 182600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 11 | 20240925 | 182500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 12 | 20240925 | 182400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 13 | 20240925 | 182300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 14 | 20240925 | 182200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 15 | 20240925 | 182100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 16 | 20240925 | 182000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 17 | 20240925 | 181900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 18 | 20240925 | 181800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 19 | 20240925 | 181700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 20 | 20240925 | 181600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 21 | 20240925 | 181500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 22 | 20240925 | 181400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 23 | 20240925 | 181300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 24 | 20240925 | 181200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 25 | 20240925 | 181100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 26 | 20240925 | 181000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 27 | 20240925 | 180900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 28 | 20240925 | 180800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 29 | 20240925 | 180700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 30 | 20240925 | 180600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 31 | 20240925 | 180500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 32 | 20240925 | 180400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 33 | 20240925 | 180300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 34 | 20240925 | 180200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 35 | 20240925 | 180100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 36 | 20240925 | 180000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 37 | 20240925 | 175900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 38 | 20240925 | 175800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 39 | 20240925 | 175700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 40 | 20240925 | 175600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 41 | 20240925 | 175500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 42 | 20240925 | 175400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 43 | 20240925 | 175300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 44 | 20240925 | 175200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 45 | 20240925 | 175100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 46 | 20240925 | 175000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 47 | 20240925 | 174900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 48 | 20240925 | 174800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 49 | 20240925 | 174700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 50 | 20240925 | 174600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 51 | 20240925 | 174500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 52 | 20240925 | 174400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 53 | 20240925 | 174300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 54 | 20240925 | 174200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 55 | 20240925 | 174100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 56 | 20240925 | 174000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 57 | 20240925 | 173900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 58 | 20240925 | 173800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 59 | 20240925 | 173700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 60 | 20240925 | 173600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 61 | 20240925 | 173500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 62 | 20240925 | 173400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 63 | 20240925 | 173300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 64 | 20240925 | 173200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 65 | 20240925 | 173100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 66 | 20240925 | 173000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 67 | 20240925 | 172900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 68 | 20240925 | 172800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 69 | 20240925 | 172700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 70 | 20240925 | 172600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 71 | 20240925 | 172500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 72 | 20240925 | 172400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 73 | 20240925 | 172300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 74 | 20240925 | 172200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 75 | 20240925 | 172100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 76 | 20240925 | 172000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 77 | 20240925 | 171900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 78 | 20240925 | 171800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 79 | 20240925 | 171700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 80 | 20240925 | 171600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 81 | 20240925 | 171500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 82 | 20240925 | 171400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 83 | 20240925 | 171300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 84 | 20240925 | 171200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 85 | 20240925 | 171100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 86 | 20240925 | 171000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 87 | 20240925 | 170900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 88 | 20240925 | 170800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 89 | 20240925 | 170700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 90 | 20240925 | 170600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 91 | 20240925 | 170500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 92 | 20240925 | 170400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 93 | 20240925 | 170300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 94 | 20240925 | 170200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 95 | 20240925 | 170100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 96 | 20240925 | 170000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 97 | 20240925 | 165900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 98 | 20240925 | 165800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 99 | 20240925 | 165700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 100 | 20240925 | 165600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 101 | 20240925 | 165500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 102 | 20240925 | 165400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 103 | 20240925 | 165300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 104 | 20240925 | 165200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 105 | 20240925 | 165100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 106 | 20240925 | 165000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 107 | 20240925 | 164900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 108 | 20240925 | 164800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 109 | 20240925 | 164700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 110 | 20240925 | 164600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 111 | 20240925 | 164500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 112 | 20240925 | 164400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 113 | 20240925 | 164300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 114 | 20240925 | 164200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 115 | 20240925 | 164100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 116 | 20240925 | 164000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 117 | 20240925 | 163900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 118 | 20240925 | 163800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 119 | 20240925 | 163700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 120 | 20240925 | 163600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 121 | 20240925 | 163500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 122 | 20240925 | 163400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 123 | 20240925 | 163300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 124 | 20240925 | 163200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 125 | 20240925 | 163100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 126 | 20240925 | 163000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 127 | 20240925 | 162900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 128 | 20240925 | 162800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 129 | 20240925 | 162700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 130 | 20240925 | 162600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 131 | 20240925 | 162500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 132 | 20240925 | 162400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 133 | 20240925 | 162300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 134 | 20240925 | 162200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 135 | 20240925 | 162100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 136 | 20240925 | 162000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 137 | 20240925 | 161900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 138 | 20240925 | 161800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 139 | 20240925 | 161700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 140 | 20240925 | 161600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 141 | 20240925 | 161500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 142 | 20240925 | 161400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 143 | 20240925 | 161300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 144 | 20240925 | 161200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 145 | 20240925 | 161100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 146 | 20240925 | 161000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 147 | 20240925 | 160900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 148 | 20240925 | 160800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 149 | 20240925 | 160700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 150 | 20240925 | 160600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 151 | 20240925 | 160500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 152 | 20240925 | 160400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 153 | 20240925 | 160300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 154 | 20240925 | 160200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 155 | 20240925 | 160100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 156 | 20240925 | 160000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 157 | 20240925 | 155900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 158 | 20240925 | 155800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 159 | 20240925 | 155700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 160 | 20240925 | 155600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 161 | 20240925 | 155500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 162 | 20240925 | 155400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 163 | 20240925 | 155300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 164 | 20240925 | 155200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 165 | 20240925 | 155100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 166 | 20240925 | 155000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 167 | 20240925 | 154900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 168 | 20240925 | 154800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 169 | 20240925 | 154700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 170 | 20240925 | 154600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 171 | 20240925 | 154500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 172 | 20240925 | 154400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 173 | 20240925 | 154300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 174 | 20240925 | 154200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 175 | 20240925 | 154100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 176 | 20240925 | 154000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 177 | 20240925 | 153900 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 178 | 20240925 | 153800 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 179 | 20240925 | 153700 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 180 | 20240925 | 153600 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 181 | 20240925 | 153500 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 182 | 20240925 | 153400 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 183 | 20240925 | 153300 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 184 | 20240925 | 153200 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 185 | 20240925 | 153100 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 0 |
| 186 | 20240925 | 153000 | 1943151240 | 8740 | 8740 | 8740 | 8740 | 5892 |
| 187 | 20240925 | 152900 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 188 | 20240925 | 152800 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 189 | 20240925 | 152700 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 190 | 20240925 | 152600 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 191 | 20240925 | 152500 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 192 | 20240925 | 152400 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 193 | 20240925 | 152300 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 194 | 20240925 | 152200 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 195 | 20240925 | 152100 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 196 | 20240925 | 152000 | 1891655160 | 8740 | 8740 | 8740 | 8740 | 0 |
| 197 | 20240925 | 151900 | 1891655160 | 8740 | 8780 | 8780 | 8730 | 587 |
| 198 | 20240925 | 151800 | 1886521340 | 8750 | 8770 | 8770 | 8750 | 726 |
| 199 | 20240925 | 151700 | 1880165840 | 8770 | 8780 | 8780 | 8760 | 1203 |
| 200 | 20240925 | 151600 | 1869615270 | 8790 | 8760 | 8790 | 8760 | 53 |
| 201 | 20240925 | 151500 | 1869149700 | 8750 | 8780 | 8790 | 8750 | 1082 |
| 202 | 20240925 | 151400 | 1859672360 | 8780 | 8760 | 8780 | 8760 | 392 |
| 203 | 20240925 | 151300 | 1856230760 | 8770 | 8790 | 8790 | 8770 | 185 |
| 204 | 20240925 | 151200 | 1854605560 | 8780 | 8760 | 8790 | 8760 | 1000 |
| 205 | 20240925 | 151100 | 1845840060 | 8750 | 8750 | 8750 | 8750 | 0 |
| 206 | 20240925 | 151000 | 1845840060 | 8750 | 8780 | 8780 | 8750 | 297 |
| 207 | 20240925 | 150900 | 1843240680 | 8780 | 8780 | 8780 | 8770 | 169 |
| 208 | 20240925 | 150800 | 1841757040 | 8790 | 8750 | 8790 | 8750 | 78 |
| 209 | 20240925 | 150700 | 1841073420 | 8740 | 8750 | 8770 | 8740 | 15014 |
| 210 | 20240925 | 150600 | 1709556470 | 8750 | 8750 | 8750 | 8750 | 65 |
| 211 | 20240925 | 150500 | 1708987720 | 8720 | 8740 | 8740 | 8720 | 1081 |
| 212 | 20240925 | 150400 | 1699545890 | 8730 | 8740 | 8740 | 8730 | 89 |
| 213 | 20240925 | 150300 | 1698768810 | 8740 | 8750 | 8750 | 8720 | 506 |
| 214 | 20240925 | 150200 | 1694347320 | 8720 | 8730 | 8750 | 8720 | 5176 |
| 215 | 20240925 | 150100 | 1649095860 | 8730 | 8760 | 8760 | 8700 | 5290 |
| 216 | 20240925 | 150000 | 1602858910 | 8760 | 8750 | 8770 | 8750 | 850 |
| 217 | 20240925 | 145900 | 1595414920 | 8750 | 8800 | 8810 | 8750 | 8277 |
| 218 | 20240925 | 145800 | 1522682480 | 8800 | 8810 | 8820 | 8800 | 3594 |
| 219 | 20240925 | 145700 | 1491020200 | 8810 | 8820 | 8820 | 8810 | 151 |
| 220 | 20240925 | 145600 | 1489689620 | 8810 | 8830 | 8830 | 8810 | 1418 |
| 221 | 20240925 | 145500 | 1477184930 | 8820 | 8840 | 8840 | 8820 | 139 |
| 222 | 20240925 | 145400 | 1475957270 | 8840 | 8840 | 8840 | 8840 | 76 |
| 223 | 20240925 | 145300 | 1475285430 | 8830 | 8840 | 8840 | 8830 | 129 |
| 224 | 20240925 | 145200 | 1474145940 | 8840 | 8830 | 8840 | 8830 | 541 |
| 225 | 20240925 | 145100 | 1469365860 | 8830 | 8830 | 8830 | 8830 | 295 |
| 226 | 20240925 | 145000 | 1466761010 | 8840 | 8840 | 8840 | 8830 | 78 |
| 227 | 20240925 | 144900 | 1466072200 | 8840 | 8850 | 8850 | 8840 | 282 |
| 228 | 20240925 | 144800 | 1463579270 | 8850 | 8860 | 8860 | 8840 | 1623 |
| 229 | 20240925 | 144700 | 1449215770 | 8870 | 8870 | 8870 | 8860 | 932 |
| 230 | 20240925 | 144600 | 1440950690 | 8880 | 8880 | 8880 | 8870 | 111 |
| 231 | 20240925 | 144500 | 1439966010 | 8870 | 8880 | 8880 | 8870 | 369 |
| 232 | 20240925 | 144400 | 1436692020 | 8880 | 8880 | 8880 | 8880 | 60 |
| 233 | 20240925 | 144300 | 1436159220 | 8880 | 8880 | 8880 | 8870 | 1158 |
| 234 | 20240925 | 144200 | 1425876230 | 8890 | 8890 | 8890 | 8890 | 39 |
| 235 | 20240925 | 144100 | 1425529520 | 8890 | 8880 | 8890 | 8880 | 296 |
| 236 | 20240925 | 144000 | 1422899080 | 8890 | 8880 | 8890 | 8880 | 234 |
| 237 | 20240925 | 143900 | 1420821150 | 8880 | 8890 | 8890 | 8880 | 971 |
| 238 | 20240925 | 143800 | 1412189120 | 8900 | 8900 | 8900 | 8900 | 1 |
| 239 | 20240925 | 143700 | 1412180220 | 8900 | 8900 | 8910 | 8900 | 266 |
| 240 | 20240925 | 143600 | 1409811740 | 8900 | 8900 | 8900 | 8900 | 25 |
| 241 | 20240925 | 143500 | 1409589240 | 8900 | 8900 | 8900 | 8890 | 301 |
| 242 | 20240925 | 143400 | 1406910650 | 8900 | 8910 | 8910 | 8900 | 111 |
| 243 | 20240925 | 143300 | 1405922640 | 8900 | 8900 | 8900 | 8900 | 0 |
| 244 | 20240925 | 143200 | 1405922640 | 8900 | 8910 | 8910 | 8900 | 1038 |
| 245 | 20240925 | 143100 | 1396684280 | 8890 | 8900 | 8910 | 8890 | 856 |
| 246 | 20240925 | 143000 | 1389064130 | 8900 | 8900 | 8910 | 8900 | 252 |
| 247 | 20240925 | 142900 | 1386821320 | 8900 | 8900 | 8900 | 8900 | 123 |
| 248 | 20240925 | 142800 | 1385726620 | 8900 | 8900 | 8900 | 8900 | 110 |
| 249 | 20240925 | 142700 | 1384747620 | 8900 | 8900 | 8900 | 8900 | 0 |
| 250 | 20240925 | 142600 | 1384747620 | 8900 | 8900 | 8900 | 8900 | 404 |
| 251 | 20240925 | 142500 | 1381152020 | 8900 | 8900 | 8900 | 8890 | 151 |
| 252 | 20240925 | 142400 | 1379808270 | 8900 | 8910 | 8910 | 8900 | 1029 |
| 253 | 20240925 | 142300 | 1370650160 | 8910 | 8900 | 8910 | 8900 | 138 |
| 254 | 20240925 | 142200 | 1369420690 | 8910 | 8910 | 8910 | 8910 | 15 |
| 255 | 20240925 | 142100 | 1369287040 | 8910 | 8910 | 8910 | 8910 | 313 |
| 256 | 20240925 | 142000 | 1366498210 | 8910 | 8920 | 8920 | 8910 | 125 |
| 257 | 20240925 | 141900 | 1365383460 | 8920 | 8920 | 8920 | 8920 | 501 |
| 258 | 20240925 | 141800 | 1360914540 | 8910 | 8910 | 8910 | 8900 | 729 |
| 259 | 20240925 | 141700 | 1354419180 | 8900 | 8900 | 8900 | 8900 | 193 |
| 260 | 20240925 | 141600 | 1352701480 | 8910 | 8910 | 8910 | 8910 | 168 |
| 261 | 20240925 | 141500 | 1351204600 | 8910 | 8900 | 8910 | 8900 | 744 |
| 262 | 20240925 | 141400 | 1344580690 | 8900 | 8890 | 8900 | 8890 | 1806 |
| 263 | 20240925 | 141300 | 1328514820 | 8890 | 8890 | 8890 | 8880 | 36 |
| 264 | 20240925 | 141200 | 1328195050 | 8890 | 8880 | 8890 | 8880 | 12 |
| 265 | 20240925 | 141100 | 1328088390 | 8870 | 8870 | 8870 | 8870 | 0 |
| 266 | 20240925 | 141000 | 1328088390 | 8870 | 8880 | 8880 | 8870 | 1045 |
| 267 | 20240925 | 140900 | 1318818330 | 8880 | 8890 | 8890 | 8880 | 47 |
| 268 | 20240925 | 140800 | 1318400740 | 8900 | 8890 | 8900 | 8890 | 5 |
| 269 | 20240925 | 140700 | 1318356270 | 8870 | 8870 | 8870 | 8870 | 0 |
| 270 | 20240925 | 140600 | 1318356270 | 8870 | 8890 | 8890 | 8870 | 266 |
| 271 | 20240925 | 140500 | 1315992630 | 8890 | 8900 | 8900 | 8890 | 648 |
| 272 | 20240925 | 140400 | 1310225780 | 8890 | 8890 | 8890 | 8890 | 0 |
| 273 | 20240925 | 140300 | 1310225780 | 8890 | 8890 | 8890 | 8890 | 29 |
| 274 | 20240925 | 140200 | 1309967970 | 8890 | 8890 | 8890 | 8890 | 77 |
| 275 | 20240925 | 140100 | 1309283440 | 8890 | 8890 | 8890 | 8890 | 109 |
| 276 | 20240925 | 140000 | 1308314430 | 8890 | 8900 | 8900 | 8890 | 268 |
| 277 | 20240925 | 135900 | 1305931860 | 8900 | 8880 | 8900 | 8880 | 537 |
| 278 | 20240925 | 135800 | 1301153300 | 8890 | 8890 | 8890 | 8890 | 0 |
| 279 | 20240925 | 135700 | 1301153300 | 8890 | 8890 | 8890 | 8890 | 338 |
| 280 | 20240925 | 135600 | 1298148480 | 8890 | 8890 | 8890 | 8890 | 230 |
| 281 | 20240925 | 135500 | 1296103780 | 8890 | 8900 | 8900 | 8890 | 35 |
| 282 | 20240925 | 135400 | 1295792620 | 8900 | 8900 | 8900 | 8900 | 2 |
| 283 | 20240925 | 135300 | 1295774820 | 8890 | 8890 | 8890 | 8890 | 31 |
| 284 | 20240925 | 135200 | 1295499230 | 8890 | 8890 | 8890 | 8890 | 6 |
| 285 | 20240925 | 135100 | 1295445890 | 8890 | 8890 | 8890 | 8890 | 0 |
| 286 | 20240925 | 135000 | 1295445890 | 8890 | 8900 | 8900 | 8890 | 23 |
| 287 | 20240925 | 134900 | 1295241280 | 8900 | 8900 | 8900 | 8890 | 1491 |
| 288 | 20240925 | 134800 | 1281971600 | 8890 | 8890 | 8890 | 8890 | 20 |
| 289 | 20240925 | 134700 | 1281793800 | 8890 | 8890 | 8890 | 8890 | 2 |
| 290 | 20240925 | 134600 | 1281776020 | 8880 | 8880 | 8880 | 8880 | 0 |
| 291 | 20240925 | 134500 | 1281776020 | 8880 | 8900 | 8900 | 8880 | 78 |
| 292 | 20240925 | 134400 | 1281083020 | 8880 | 8880 | 8880 | 8880 | 34 |
| 293 | 20240925 | 134300 | 1280781100 | 8900 | 8900 | 8900 | 8900 | 0 |
| 294 | 20240925 | 134200 | 1280781100 | 8900 | 8900 | 8900 | 8900 | 400 |
| 295 | 20240925 | 134100 | 1277221100 | 8890 | 8890 | 8890 | 8890 | 0 |
| 296 | 20240925 | 134000 | 1277221100 | 8890 | 8880 | 8890 | 8870 | 689 |
| 297 | 20240925 | 133900 | 1271096850 | 8880 | 8870 | 8880 | 8870 | 84 |
| 298 | 20240925 | 133800 | 1270351670 | 8870 | 8880 | 8880 | 8870 | 24 |
| 299 | 20240925 | 133700 | 1270138710 | 8880 | 8870 | 8880 | 8870 | 12 |
| 300 | 20240925 | 133600 | 1270032250 | 8880 | 8880 | 8880 | 8880 | 200 |
| 301 | 20240925 | 133500 | 1268256250 | 8870 | 8870 | 8870 | 8870 | 23 |
| 302 | 20240925 | 133400 | 1268052240 | 8880 | 8870 | 8880 | 8870 | 53 |
| 303 | 20240925 | 133300 | 1267581630 | 8880 | 8880 | 8880 | 8880 | 84 |
| 304 | 20240925 | 133200 | 1266835710 | 8880 | 8870 | 8880 | 8870 | 139 |
| 305 | 20240925 | 133100 | 1265601620 | 8870 | 8870 | 8870 | 8870 | 15 |
| 306 | 20240925 | 133000 | 1265468570 | 8870 | 8870 | 8870 | 8870 | 89 |
| 307 | 20240925 | 132900 | 1264679140 | 8870 | 8870 | 8870 | 8870 | 15 |
| 308 | 20240925 | 132800 | 1264546090 | 8870 | 8870 | 8870 | 8870 | 23 |
| 309 | 20240925 | 132700 | 1264342080 | 8870 | 8870 | 8870 | 8870 | 0 |
| 310 | 20240925 | 132600 | 1264342080 | 8870 | 8870 | 8870 | 8870 | 1 |
| 311 | 20240925 | 132500 | 1264333210 | 8870 | 8870 | 8870 | 8870 | 14 |
| 312 | 20240925 | 132400 | 1264209030 | 8870 | 8860 | 8870 | 8860 | 181 |
| 313 | 20240925 | 132300 | 1262603790 | 8870 | 8870 | 8870 | 8870 | 150 |
| 314 | 20240925 | 132200 | 1261273290 | 8860 | 8840 | 8860 | 8840 | 98 |
| 315 | 20240925 | 132100 | 1260405030 | 8840 | 8840 | 8840 | 8840 | 0 |
| 316 | 20240925 | 132000 | 1260405030 | 8840 | 8840 | 8840 | 8840 | 40 |
| 317 | 20240925 | 131900 | 1260051430 | 8840 | 8860 | 8860 | 8840 | 195 |
| 318 | 20240925 | 131800 | 1258324170 | 8850 | 8850 | 8850 | 8850 | 0 |
| 319 | 20240925 | 131700 | 1258324170 | 8850 | 8850 | 8850 | 8850 | 0 |
| 320 | 20240925 | 131600 | 1258324170 | 8850 | 8840 | 8850 | 8840 | 395 |
| 321 | 20240925 | 131500 | 1254829620 | 8840 | 8840 | 8840 | 8840 | 114 |
| 322 | 20240925 | 131400 | 1253821860 | 8840 | 8850 | 8850 | 8840 | 31 |
| 323 | 20240925 | 131300 | 1253547790 | 8840 | 8840 | 8840 | 8840 | 13 |
| 324 | 20240925 | 131200 | 1253432870 | 8850 | 8840 | 8850 | 8840 | 335 |
| 325 | 20240925 | 131100 | 1250471120 | 8850 | 8850 | 8860 | 8850 | 309 |
| 326 | 20240925 | 131000 | 1247733570 | 8830 | 8850 | 8880 | 8820 | 2194 |
| 327 | 20240925 | 130900 | 1228368040 | 8840 | 8840 | 8840 | 8840 | 57 |
| 328 | 20240925 | 130800 | 1227864160 | 8840 | 8840 | 8840 | 8840 | 3 |
| 329 | 20240925 | 130700 | 1227837640 | 8840 | 8850 | 8850 | 8840 | 913 |
| 330 | 20240925 | 130600 | 1219761070 | 8850 | 8870 | 8870 | 8850 | 2080 |
| 331 | 20240925 | 130500 | 1201343140 | 8870 | 8880 | 8880 | 8870 | 37 |
| 332 | 20240925 | 130400 | 1201014920 | 8870 | 8880 | 8880 | 8870 | 50 |
| 333 | 20240925 | 130300 | 1200571410 | 8880 | 8880 | 8880 | 8880 | 284 |
| 334 | 20240925 | 130200 | 1198049490 | 8880 | 8880 | 8880 | 8880 | 21 |
| 335 | 20240925 | 130100 | 1197863010 | 8890 | 8890 | 8890 | 8890 | 131 |
| 336 | 20240925 | 130000 | 1196698420 | 8890 | 8890 | 8890 | 8890 | 259 |
| 337 | 20240925 | 125900 | 1194395910 | 8890 | 8900 | 8900 | 8890 | 251 |
| 338 | 20240925 | 125800 | 1192162340 | 8900 | 8900 | 8900 | 8900 | 15 |
| 339 | 20240925 | 125700 | 1192028840 | 8900 | 8900 | 8900 | 8900 | 174 |
| 340 | 20240925 | 125600 | 1190480240 | 8900 | 8900 | 8900 | 8900 | 0 |
| 341 | 20240925 | 125500 | 1190480240 | 8900 | 8900 | 8900 | 8900 | 30 |
| 342 | 20240925 | 125400 | 1190213240 | 8910 | 8910 | 8910 | 8910 | 5 |
| 343 | 20240925 | 125300 | 1190168690 | 8890 | 8890 | 8890 | 8890 | 20 |
| 344 | 20240925 | 125200 | 1189990890 | 8890 | 8890 | 8890 | 8890 | 34 |
| 345 | 20240925 | 125100 | 1189688630 | 8890 | 8890 | 8890 | 8890 | 926 |
| 346 | 20240925 | 125000 | 1181456490 | 8890 | 8890 | 8910 | 8890 | 234 |
| 347 | 20240925 | 124900 | 1179376070 | 8890 | 8910 | 8910 | 8890 | 1021 |
| 348 | 20240925 | 124800 | 1170299120 | 8890 | 8890 | 8890 | 8890 | 481 |
| 349 | 20240925 | 124700 | 1166023030 | 8890 | 8900 | 8900 | 8890 | 19 |
| 350 | 20240925 | 124600 | 1165854100 | 8910 | 8910 | 8910 | 8910 | 0 |
| 351 | 20240925 | 124500 | 1165854100 | 8910 | 8890 | 8910 | 8890 | 590 |
| 352 | 20240925 | 124400 | 1160603340 | 8890 | 8890 | 8890 | 8890 | 212 |
| 353 | 20240925 | 124300 | 1158718660 | 8890 | 8890 | 8890 | 8890 | 122 |
| 354 | 20240925 | 124200 | 1157634080 | 8900 | 8900 | 8900 | 8900 | 31 |
| 355 | 20240925 | 124100 | 1157358180 | 8880 | 8880 | 8880 | 8880 | 500 |
| 356 | 20240925 | 124000 | 1152918180 | 8880 | 8880 | 8880 | 8880 | 31 |
| 357 | 20240925 | 123900 | 1152642900 | 8880 | 8880 | 8880 | 8880 | 0 |
| 358 | 20240925 | 123800 | 1152642900 | 8880 | 8880 | 8880 | 8880 | 1 |
| 359 | 20240925 | 123700 | 1152634020 | 8880 | 8900 | 8900 | 8880 | 48 |
| 360 | 20240925 | 123600 | 1152207180 | 8900 | 8900 | 8900 | 8900 | 169 |
| 361 | 20240925 | 123500 | 1150703080 | 8900 | 8910 | 8910 | 8900 | 39 |
| 362 | 20240925 | 123400 | 1150355970 | 8900 | 8900 | 8900 | 8900 | 100 |
| 363 | 20240925 | 123300 | 1149465970 | 8910 | 8900 | 8920 | 8900 | 391 |
| 364 | 20240925 | 123200 | 1145982070 | 8900 | 8900 | 8900 | 8900 | 23 |
| 365 | 20240925 | 123100 | 1145777370 | 8890 | 8890 | 8890 | 8890 | 0 |
| 366 | 20240925 | 123000 | 1145777370 | 8890 | 8890 | 8890 | 8890 | 84 |
| 367 | 20240925 | 122900 | 1145030610 | 8880 | 8880 | 8880 | 8880 | 0 |
| 368 | 20240925 | 122800 | 1145030610 | 8880 | 8880 | 8880 | 8880 | 0 |
| 369 | 20240925 | 122700 | 1145030610 | 8880 | 8880 | 8880 | 8880 | 26 |
| 370 | 20240925 | 122600 | 1144799730 | 8880 | 8880 | 8880 | 8880 | 0 |
| 371 | 20240925 | 122500 | 1144799730 | 8880 | 8880 | 8880 | 8880 | 14 |
| 372 | 20240925 | 122400 | 1144675410 | 8880 | 8920 | 8920 | 8880 | 26 |
| 373 | 20240925 | 122300 | 1144444490 | 8900 | 8900 | 8900 | 8900 | 200 |
| 374 | 20240925 | 122200 | 1142664490 | 8920 | 8900 | 8920 | 8900 | 273 |
| 375 | 20240925 | 122100 | 1140229980 | 8920 | 8900 | 8920 | 8900 | 151 |
| 376 | 20240925 | 122000 | 1138886060 | 8900 | 8920 | 8930 | 8900 | 1017 |
| 377 | 20240925 | 121900 | 1129806170 | 8920 | 8910 | 8920 | 8910 | 3019 |
| 378 | 20240925 | 121800 | 1102896730 | 8910 | 8910 | 8910 | 8910 | 381 |
| 379 | 20240925 | 121700 | 1099502020 | 8900 | 8890 | 8900 | 8890 | 101 |
| 380 | 20240925 | 121600 | 1098603920 | 8880 | 8880 | 8880 | 8880 | 0 |
| 381 | 20240925 | 121500 | 1098603920 | 8880 | 8880 | 8880 | 8880 | 34 |
| 382 | 20240925 | 121400 | 1098302000 | 8890 | 8890 | 8890 | 8890 | 933 |
| 383 | 20240925 | 121300 | 1090007630 | 8890 | 8890 | 8890 | 8890 | 0 |
| 384 | 20240925 | 121200 | 1090007630 | 8890 | 8890 | 8890 | 8890 | 17 |
| 385 | 20240925 | 121100 | 1089856500 | 8890 | 8890 | 8890 | 8890 | 0 |
| 386 | 20240925 | 121000 | 1089856500 | 8890 | 8900 | 8900 | 8890 | 1057 |
| 387 | 20240925 | 120900 | 1080453700 | 8890 | 8910 | 8910 | 8890 | 127 |
| 388 | 20240925 | 120800 | 1079323650 | 8900 | 8900 | 8900 | 8900 | 107 |
| 389 | 20240925 | 120700 | 1078371350 | 8900 | 8900 | 8900 | 8900 | 18 |
| 390 | 20240925 | 120600 | 1078211150 | 8900 | 8910 | 8910 | 8900 | 159 |
| 391 | 20240925 | 120500 | 1076794610 | 8910 | 8910 | 8920 | 8900 | 124 |
| 392 | 20240925 | 120400 | 1075689110 | 8910 | 8910 | 8910 | 8910 | 35 |
| 393 | 20240925 | 120300 | 1075377260 | 8910 | 8910 | 8910 | 8910 | 237 |
| 394 | 20240925 | 120200 | 1073265590 | 8920 | 8920 | 8920 | 8920 | 50 |
| 395 | 20240925 | 120100 | 1072819590 | 8920 | 8910 | 8920 | 8910 | 263 |
| 396 | 20240925 | 120000 | 1070475120 | 8910 | 8900 | 8910 | 8900 | 106 |
| 397 | 20240925 | 115900 | 1069531430 | 8930 | 8930 | 8930 | 8930 | 0 |
| 398 | 20240925 | 115800 | 1069531430 | 8930 | 8910 | 8950 | 8910 | 3112 |
| 399 | 20240925 | 115700 | 1041717030 | 8900 | 8900 | 8900 | 8900 | 0 |
| 400 | 20240925 | 115600 | 1041717030 | 8900 | 8900 | 8900 | 8900 | 151 |
| 401 | 20240925 | 115500 | 1040373130 | 8870 | 8870 | 8870 | 8870 | 10 |
| 402 | 20240925 | 115400 | 1040284430 | 8870 | 8870 | 8870 | 8870 | 21 |
| 403 | 20240925 | 115300 | 1040098160 | 8900 | 8900 | 8900 | 8900 | 3 |
| 404 | 20240925 | 115200 | 1040071460 | 8870 | 8870 | 8870 | 8870 | 22 |
| 405 | 20240925 | 115100 | 1039876320 | 8860 | 8860 | 8860 | 8860 | 0 |
| 406 | 20240925 | 115000 | 1039876320 | 8860 | 8900 | 8900 | 8860 | 709 |
| 407 | 20240925 | 114900 | 1033588050 | 8860 | 8860 | 8860 | 8860 | 0 |
| 408 | 20240925 | 114800 | 1033588050 | 8860 | 8880 | 8880 | 8860 | 110 |
| 409 | 20240925 | 114700 | 1032612600 | 8900 | 8900 | 8900 | 8900 | 0 |
| 410 | 20240925 | 114600 | 1032612600 | 8900 | 8900 | 8900 | 8900 | 0 |
| 411 | 20240925 | 114500 | 1032612600 | 8900 | 8880 | 8900 | 8880 | 48 |
| 412 | 20240925 | 114400 | 1032185820 | 8870 | 8870 | 8870 | 8870 | 13 |
| 413 | 20240925 | 114300 | 1032070510 | 8870 | 8870 | 8880 | 8870 | 116 |
| 414 | 20240925 | 114200 | 1031041570 | 8870 | 8870 | 8870 | 8870 | 6 |
| 415 | 20240925 | 114100 | 1030988350 | 8860 | 8860 | 8860 | 8860 | 1 |
| 416 | 20240925 | 114000 | 1030979490 | 8860 | 8900 | 8900 | 8860 | 1652 |
| 417 | 20240925 | 113900 | 1016305130 | 8900 | 8900 | 8900 | 8900 | 119 |
| 418 | 20240925 | 113800 | 1015246030 | 8900 | 8890 | 8900 | 8880 | 374 |
| 419 | 20240925 | 113700 | 1011921310 | 8890 | 8890 | 8890 | 8890 | 4 |
| 420 | 20240925 | 113600 | 1011885750 | 8880 | 8880 | 8880 | 8880 | 50 |
| 421 | 20240925 | 113500 | 1011441750 | 8880 | 8870 | 8880 | 8870 | 889 |
| 422 | 20240925 | 113400 | 1003549210 | 8860 | 8860 | 8860 | 8860 | 30 |
| 423 | 20240925 | 113300 | 1003283410 | 8860 | 8860 | 8860 | 8840 | 427 |
| 424 | 20240925 | 113200 | 999503860 | 8850 | 8860 | 8860 | 8850 | 36 |
| 425 | 20240925 | 113100 | 999185110 | 8860 | 8860 | 8860 | 8860 | 0 |
| 426 | 20240925 | 113000 | 999185110 | 8860 | 8850 | 8860 | 8850 | 34 |
| 427 | 20240925 | 112900 | 998884020 | 8860 | 8860 | 8860 | 8860 | 3 |
| 428 | 20240925 | 112800 | 998857440 | 8850 | 8850 | 8850 | 8850 | 231 |
| 429 | 20240925 | 112700 | 996813090 | 8850 | 8860 | 8860 | 8850 | 306 |
| 430 | 20240925 | 112600 | 994102000 | 8860 | 8860 | 8860 | 8860 | 150 |
| 431 | 20240925 | 112500 | 992773000 | 8860 | 8860 | 8860 | 8850 | 124 |
| 432 | 20240925 | 112400 | 991674610 | 8860 | 8860 | 8860 | 8860 | 6 |
| 433 | 20240925 | 112300 | 991621450 | 8850 | 8850 | 8850 | 8850 | 54 |
| 434 | 20240925 | 112200 | 991143550 | 8850 | 8850 | 8850 | 8850 | 1 |
| 435 | 20240925 | 112100 | 991134700 | 8850 | 8860 | 8860 | 8850 | 12 |
| 436 | 20240925 | 112000 | 991028490 | 8840 | 8860 | 8860 | 8840 | 25 |
| 437 | 20240925 | 111900 | 990807310 | 8860 | 8850 | 8860 | 8820 | 2015 |
| 438 | 20240925 | 111800 | 973003250 | 8850 | 8870 | 8870 | 8850 | 215 |
| 439 | 20240925 | 111700 | 971100280 | 8850 | 8870 | 8870 | 8850 | 131 |
| 440 | 20240925 | 111600 | 969938430 | 8850 | 8850 | 8850 | 8850 | 176 |
| 441 | 20240925 | 111500 | 968380830 | 8870 | 8870 | 8870 | 8870 | 232 |
| 442 | 20240925 | 111400 | 966322990 | 8880 | 8870 | 8880 | 8870 | 34 |
| 443 | 20240925 | 111300 | 966021390 | 8880 | 8880 | 8880 | 8880 | 5 |
| 444 | 20240925 | 111200 | 965976990 | 8860 | 8870 | 8870 | 8860 | 213 |
| 445 | 20240925 | 111100 | 964087800 | 8860 | 8860 | 8860 | 8860 | 10 |
| 446 | 20240925 | 111000 | 963999200 | 8860 | 8870 | 8870 | 8850 | 366 |
| 447 | 20240925 | 110900 | 960756450 | 8870 | 8870 | 8870 | 8870 | 0 |
| 448 | 20240925 | 110800 | 960756450 | 8870 | 8870 | 8870 | 8870 | 0 |
| 449 | 20240925 | 110700 | 960756450 | 8870 | 8860 | 8870 | 8850 | 120 |
| 450 | 20240925 | 110600 | 959693390 | 8860 | 8860 | 8860 | 8860 | 20 |
| 451 | 20240925 | 110500 | 959516190 | 8850 | 8850 | 8850 | 8850 | 34 |
| 452 | 20240925 | 110400 | 959215290 | 8850 | 8850 | 8850 | 8850 | 0 |
| 453 | 20240925 | 110300 | 959215290 | 8850 | 8850 | 8850 | 8850 | 6 |
| 454 | 20240925 | 110200 | 959162190 | 8840 | 8840 | 8840 | 8840 | 0 |
| 455 | 20240925 | 110100 | 959162190 | 8840 | 8870 | 8870 | 8840 | 1051 |
| 456 | 20240925 | 110000 | 949847450 | 8870 | 8870 | 8870 | 8870 | 30 |
| 457 | 20240925 | 105900 | 949581350 | 8870 | 8870 | 8870 | 8870 | 18 |
| 458 | 20240925 | 105800 | 949421690 | 8880 | 8870 | 8880 | 8870 | 12 |
| 459 | 20240925 | 105700 | 949315240 | 8870 | 8870 | 8870 | 8870 | 5 |
| 460 | 20240925 | 105600 | 949270890 | 8870 | 8870 | 8870 | 8870 | 137 |
| 461 | 20240925 | 105500 | 948055700 | 8870 | 8860 | 8870 | 8860 | 201 |
| 462 | 20240925 | 105400 | 946272840 | 8860 | 8850 | 8860 | 8840 | 528 |
| 463 | 20240925 | 105300 | 941596480 | 8850 | 8850 | 8850 | 8850 | 20 |
| 464 | 20240925 | 105200 | 941419480 | 8840 | 8840 | 8840 | 8840 | 23 |
| 465 | 20240925 | 105100 | 941216160 | 8850 | 8850 | 8850 | 8850 | 4 |
| 466 | 20240925 | 105000 | 941180760 | 8820 | 8820 | 8820 | 8820 | 140 |
| 467 | 20240925 | 104900 | 939945960 | 8820 | 8810 | 8820 | 8810 | 124 |
| 468 | 20240925 | 104800 | 938852960 | 8810 | 8810 | 8810 | 8810 | 12 |
| 469 | 20240925 | 104700 | 938747240 | 8810 | 8840 | 8840 | 8810 | 2405 |
| 470 | 20240925 | 104600 | 917516270 | 8840 | 8870 | 8870 | 8840 | 212 |
| 471 | 20240925 | 104500 | 915636190 | 8840 | 8860 | 8860 | 8840 | 16 |
| 472 | 20240925 | 104400 | 915494710 | 8880 | 8880 | 8880 | 8880 | 0 |
| 473 | 20240925 | 104300 | 915494710 | 8880 | 8850 | 8880 | 8850 | 111 |
| 474 | 20240925 | 104200 | 914509330 | 8880 | 8880 | 8880 | 8880 | 16 |
| 475 | 20240925 | 104100 | 914367250 | 8830 | 8900 | 8910 | 8830 | 2858 |
| 476 | 20240925 | 104000 | 889052750 | 8890 | 8880 | 8890 | 8880 | 306 |
| 477 | 20240925 | 103900 | 886334210 | 8880 | 8880 | 8880 | 8880 | 12 |
| 478 | 20240925 | 103800 | 886227650 | 8860 | 8860 | 8860 | 8850 | 2042 |
| 479 | 20240925 | 103700 | 868135850 | 8860 | 8860 | 8860 | 8860 | 0 |
| 480 | 20240925 | 103600 | 868135850 | 8860 | 8860 | 8870 | 8860 | 570 |
| 481 | 20240925 | 103500 | 863085550 | 8860 | 8860 | 8870 | 8860 | 26 |
| 482 | 20240925 | 103400 | 862855130 | 8860 | 8870 | 8870 | 8860 | 27 |
| 483 | 20240925 | 103300 | 862615840 | 8870 | 8850 | 8870 | 8850 | 115 |
| 484 | 20240925 | 103200 | 861596830 | 8850 | 8840 | 8850 | 8840 | 28 |
| 485 | 20240925 | 103100 | 861349090 | 8880 | 8860 | 8880 | 8860 | 272 |
| 486 | 20240925 | 103000 | 858933750 | 8840 | 8840 | 8840 | 8840 | 68 |
| 487 | 20240925 | 102900 | 858332630 | 8840 | 8840 | 8840 | 8840 | 10 |
| 488 | 20240925 | 102800 | 858244230 | 8840 | 8850 | 8850 | 8840 | 680 |
| 489 | 20240925 | 102700 | 852232930 | 8840 | 8860 | 8860 | 8840 | 3882 |
| 490 | 20240925 | 102600 | 817881510 | 8860 | 8860 | 8860 | 8860 | 306 |
| 491 | 20240925 | 102500 | 815170350 | 8890 | 8890 | 8890 | 8860 | 248 |
| 492 | 20240925 | 102400 | 812969960 | 8890 | 8860 | 8890 | 8860 | 656 |
| 493 | 20240925 | 102300 | 807157350 | 8860 | 8850 | 8860 | 8850 | 282 |
| 494 | 20240925 | 102200 | 804659080 | 8850 | 8850 | 8850 | 8850 | 3 |
| 495 | 20240925 | 102100 | 804632530 | 8860 | 8860 | 8860 | 8860 | 100 |
| 496 | 20240925 | 102000 | 803746530 | 8860 | 8860 | 8860 | 8860 | 88 |
| 497 | 20240925 | 101900 | 802966850 | 8870 | 8880 | 8880 | 8850 | 2494 |
| 498 | 20240925 | 101800 | 780885470 | 8860 | 8870 | 8870 | 8860 | 346 |
| 499 | 20240925 | 101700 | 777816970 | 8890 | 8870 | 8890 | 8870 | 90 |
| 500 | 20240925 | 101600 | 777017630 | 8880 | 8880 | 8880 | 8880 | 39 |
| 501 | 20240925 | 101500 | 776671310 | 8870 | 8900 | 8900 | 8870 | 1824 |
| 502 | 20240925 | 101400 | 760473310 | 8890 | 8910 | 8910 | 8890 | 23 |
| 503 | 20240925 | 101300 | 760268710 | 8890 | 8880 | 8890 | 8870 | 23 |
| 504 | 20240925 | 101200 | 760064570 | 8870 | 8880 | 8880 | 8870 | 802 |
| 505 | 20240925 | 101100 | 752948330 | 8880 | 8880 | 8880 | 8880 | 156 |
| 506 | 20240925 | 101000 | 751563050 | 8880 | 8920 | 8920 | 8880 | 328 |
| 507 | 20240925 | 100900 | 748645930 | 8870 | 8890 | 8890 | 8870 | 1439 |
| 508 | 20240925 | 100800 | 735867200 | 8880 | 8910 | 8910 | 8880 | 272 |
| 509 | 20240925 | 100700 | 733446090 | 8910 | 8890 | 8910 | 8890 | 143 |
| 510 | 20240925 | 100600 | 732174720 | 8920 | 8890 | 8920 | 8890 | 16 |
| 511 | 20240925 | 100500 | 732032450 | 8890 | 8890 | 8920 | 8890 | 46 |
| 512 | 20240925 | 100400 | 731623060 | 8910 | 8890 | 8920 | 8890 | 169 |
| 513 | 20240925 | 100300 | 730119210 | 8890 | 8900 | 8920 | 8890 | 602 |
| 514 | 20240925 | 100200 | 724763220 | 8910 | 8930 | 8930 | 8910 | 741 |
| 515 | 20240925 | 100100 | 718158660 | 8930 | 8930 | 8930 | 8930 | 152 |
| 516 | 20240925 | 100000 | 716801300 | 8920 | 8920 | 8930 | 8920 | 63 |
| 517 | 20240925 | 095900 | 716238960 | 8940 | 8940 | 8940 | 8940 | 1 |
| 518 | 20240925 | 095800 | 716230020 | 8910 | 8940 | 8940 | 8910 | 15 |
| 519 | 20240925 | 095700 | 716096220 | 8910 | 8920 | 8930 | 8910 | 505 |
| 520 | 20240925 | 095600 | 711587320 | 8950 | 8950 | 8950 | 8950 | 37 |
| 521 | 20240925 | 095500 | 711256170 | 8960 | 8910 | 8960 | 8910 | 17 |
| 522 | 20240925 | 095400 | 711104630 | 8970 | 8970 | 8970 | 8970 | 0 |
| 523 | 20240925 | 095300 | 711104630 | 8970 | 8900 | 8970 | 8900 | 2126 |
| 524 | 20240925 | 095200 | 692067560 | 8900 | 8900 | 8900 | 8900 | 10 |
| 525 | 20240925 | 095100 | 691978560 | 8910 | 8900 | 8910 | 8900 | 201 |
| 526 | 20240925 | 095000 | 690189650 | 8910 | 8900 | 8910 | 8900 | 108 |
| 527 | 20240925 | 094900 | 689227590 | 8910 | 8880 | 8910 | 8870 | 218 |
| 528 | 20240925 | 094800 | 687291710 | 8870 | 8890 | 8900 | 8870 | 4016 |
| 529 | 20240925 | 094700 | 651595090 | 8870 | 8880 | 8880 | 8870 | 504 |
| 530 | 20240925 | 094600 | 647123330 | 8880 | 8890 | 8890 | 8880 | 10 |
| 531 | 20240925 | 094500 | 647034500 | 8900 | 8920 | 8920 | 8900 | 2094 |
| 532 | 20240925 | 094400 | 628391930 | 8930 | 8950 | 8950 | 8930 | 218 |
| 533 | 20240925 | 094300 | 626444220 | 8950 | 8960 | 8960 | 8940 | 755 |
| 534 | 20240925 | 094200 | 619691820 | 8960 | 9000 | 9000 | 8960 | 312 |
| 535 | 20240925 | 094100 | 616887420 | 8950 | 8970 | 9000 | 8950 | 8077 |
| 536 | 20240925 | 094000 | 544208050 | 8970 | 9000 | 9000 | 8970 | 2194 |
| 537 | 20240925 | 093900 | 524472680 | 9000 | 8980 | 9000 | 8980 | 5373 |
| 538 | 20240925 | 093800 | 476173410 | 8980 | 8970 | 8990 | 8960 | 2158 |
| 539 | 20240925 | 093700 | 456804330 | 8980 | 8950 | 8980 | 8950 | 4552 |
| 540 | 20240925 | 093600 | 415987970 | 8950 | 8920 | 8950 | 8920 | 6496 |
| 541 | 20240925 | 093500 | 357967540 | 8910 | 8910 | 8910 | 8910 | 215 |
| 542 | 20240925 | 093400 | 356051890 | 8910 | 8900 | 8910 | 8900 | 500 |
| 543 | 20240925 | 093300 | 351597890 | 8890 | 8880 | 8890 | 8860 | 731 |
| 544 | 20240925 | 093200 | 345105680 | 8890 | 8900 | 8900 | 8870 | 1277 |
| 545 | 20240925 | 093100 | 333771160 | 8900 | 8910 | 8910 | 8880 | 131 |
| 546 | 20240925 | 093000 | 332604500 | 8890 | 8900 | 8900 | 8880 | 455 |
| 547 | 20240925 | 092900 | 328557670 | 8900 | 8890 | 8900 | 8880 | 115 |
| 548 | 20240925 | 092800 | 327535120 | 8890 | 8920 | 8920 | 8890 | 2717 |
| 549 | 20240925 | 092700 | 303352150 | 8920 | 8930 | 8930 | 8920 | 37 |
| 550 | 20240925 | 092600 | 303021800 | 8940 | 8900 | 8940 | 8900 | 849 |
| 551 | 20240925 | 092500 | 295460960 | 8900 | 8900 | 8900 | 8900 | 15 |
| 552 | 20240925 | 092400 | 295327460 | 8900 | 8890 | 8900 | 8890 | 1524 |
| 553 | 20240925 | 092300 | 281768100 | 8870 | 8880 | 8880 | 8850 | 1024 |
| 554 | 20240925 | 092200 | 272690260 | 8860 | 8870 | 8870 | 8850 | 782 |
| 555 | 20240925 | 092100 | 265762640 | 8870 | 8890 | 8900 | 8870 | 1677 |
| 556 | 20240925 | 092000 | 250868760 | 8920 | 8900 | 8920 | 8900 | 174 |
| 557 | 20240925 | 091900 | 249319980 | 8900 | 8900 | 8900 | 8900 | 355 |
| 558 | 20240925 | 091800 | 246160480 | 8880 | 8880 | 8890 | 8880 | 727 |
| 559 | 20240925 | 091700 | 239704530 | 8880 | 8880 | 8900 | 8880 | 436 |
| 560 | 20240925 | 091600 | 235829450 | 8900 | 8890 | 8900 | 8880 | 718 |
| 561 | 20240925 | 091500 | 229439460 | 8900 | 8900 | 8900 | 8900 | 641 |
| 562 | 20240925 | 091400 | 223734560 | 8900 | 8900 | 8900 | 8900 | 251 |
| 563 | 20240925 | 091300 | 221500660 | 8900 | 8900 | 8910 | 8900 | 465 |
| 564 | 20240925 | 091200 | 217359160 | 8890 | 8850 | 8890 | 8850 | 739 |
| 565 | 20240925 | 091100 | 210813280 | 8850 | 8850 | 8850 | 8840 | 648 |
| 566 | 20240925 | 091000 | 205078490 | 8850 | 8850 | 8860 | 8850 | 1188 |
| 567 | 20240925 | 090900 | 194564520 | 8850 | 8850 | 8860 | 8840 | 258 |
| 568 | 20240925 | 090800 | 192281070 | 8850 | 8850 | 8900 | 8850 | 2257 |
| 569 | 20240925 | 090700 | 172295520 | 8850 | 8860 | 8870 | 8850 | 882 |
| 570 | 20240925 | 090600 | 164480520 | 8860 | 8940 | 8940 | 8860 | 6936 |
| 571 | 20240925 | 090500 | 102614440 | 8950 | 8980 | 8980 | 8950 | 1121 |
| 572 | 20240925 | 090400 | 92569020 | 8970 | 8950 | 8980 | 8950 | 1312 |
| 573 | 20240925 | 090300 | 80801740 | 8970 | 8950 | 8980 | 8950 | 1011 |
| 574 | 20240925 | 090200 | 71723840 | 8980 | 8990 | 9000 | 8930 | 3049 |
| 575 | 20240925 | 090100 | 44320890 | 8990 | 8980 | 9010 | 8930 | 3265 |
| 576 | 20240925 | 090000 | 14974510 | 8930 | 8910 | 8980 | 8910 | 1609 |