33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240925 | 191300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 3 | 20240925 | 191200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 4 | 20240925 | 191100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 5 | 20240925 | 191000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 6 | 20240925 | 190900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 7 | 20240925 | 190800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 8 | 20240925 | 190700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 9 | 20240925 | 190600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 10 | 20240925 | 190500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 11 | 20240925 | 190400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 12 | 20240925 | 190300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 13 | 20240925 | 190200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 14 | 20240925 | 190100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 15 | 20240925 | 190000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 16 | 20240925 | 185900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 17 | 20240925 | 185800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 18 | 20240925 | 185700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 19 | 20240925 | 185600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 20 | 20240925 | 185500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 21 | 20240925 | 185400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 22 | 20240925 | 185300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 23 | 20240925 | 185200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 24 | 20240925 | 185100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 25 | 20240925 | 185000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 26 | 20240925 | 184900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 27 | 20240925 | 184800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 28 | 20240925 | 184700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 29 | 20240925 | 184600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 30 | 20240925 | 184500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 31 | 20240925 | 184400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 32 | 20240925 | 184300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 33 | 20240925 | 184200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 34 | 20240925 | 184100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 35 | 20240925 | 184000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 36 | 20240925 | 183900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 37 | 20240925 | 183800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 38 | 20240925 | 183700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 39 | 20240925 | 183600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 40 | 20240925 | 183500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 41 | 20240925 | 183400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 42 | 20240925 | 183300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 43 | 20240925 | 183200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 44 | 20240925 | 183100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 45 | 20240925 | 183000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 46 | 20240925 | 182900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 47 | 20240925 | 182800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 48 | 20240925 | 182700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 49 | 20240925 | 182600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 50 | 20240925 | 182500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 51 | 20240925 | 182400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 52 | 20240925 | 182300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 53 | 20240925 | 182200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 54 | 20240925 | 182100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 55 | 20240925 | 182000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 56 | 20240925 | 181900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 57 | 20240925 | 181800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 58 | 20240925 | 181700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 59 | 20240925 | 181600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 60 | 20240925 | 181500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 61 | 20240925 | 181400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 62 | 20240925 | 181300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 63 | 20240925 | 181200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 64 | 20240925 | 181100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 65 | 20240925 | 181000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 66 | 20240925 | 180900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 67 | 20240925 | 180800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 68 | 20240925 | 180700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 69 | 20240925 | 180600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 70 | 20240925 | 180500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 71 | 20240925 | 180400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 72 | 20240925 | 180300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 73 | 20240925 | 180200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 74 | 20240925 | 180100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 75 | 20240925 | 180000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 76 | 20240925 | 175900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 77 | 20240925 | 175800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 78 | 20240925 | 175700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 79 | 20240925 | 175600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 80 | 20240925 | 175500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 81 | 20240925 | 175400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 82 | 20240925 | 175300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 83 | 20240925 | 175200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 84 | 20240925 | 175100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 85 | 20240925 | 175000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 86 | 20240925 | 174900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 87 | 20240925 | 174800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 88 | 20240925 | 174700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 89 | 20240925 | 174600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 90 | 20240925 | 174500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 91 | 20240925 | 174400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 92 | 20240925 | 174300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 93 | 20240925 | 174200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 94 | 20240925 | 174100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 95 | 20240925 | 174000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 96 | 20240925 | 173900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 97 | 20240925 | 173800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 98 | 20240925 | 173700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 99 | 20240925 | 173600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 100 | 20240925 | 173500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 101 | 20240925 | 173400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 102 | 20240925 | 173300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 103 | 20240925 | 173200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 104 | 20240925 | 173100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 105 | 20240925 | 173000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 106 | 20240925 | 172900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 107 | 20240925 | 172800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 108 | 20240925 | 172700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 109 | 20240925 | 172600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 110 | 20240925 | 172500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 111 | 20240925 | 172400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 112 | 20240925 | 172300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 113 | 20240925 | 172200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 114 | 20240925 | 172100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 115 | 20240925 | 172000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 116 | 20240925 | 171900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 117 | 20240925 | 171800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 118 | 20240925 | 171700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 119 | 20240925 | 171600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 120 | 20240925 | 171500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 121 | 20240925 | 171400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 122 | 20240925 | 171300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 123 | 20240925 | 171200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 124 | 20240925 | 171100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 125 | 20240925 | 171000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 126 | 20240925 | 170900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 127 | 20240925 | 170800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 128 | 20240925 | 170700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 129 | 20240925 | 170600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 130 | 20240925 | 170500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 131 | 20240925 | 170400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 132 | 20240925 | 170300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 133 | 20240925 | 170200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 134 | 20240925 | 170100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 135 | 20240925 | 170000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 136 | 20240925 | 165900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 137 | 20240925 | 165800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 138 | 20240925 | 165700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 139 | 20240925 | 165600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 140 | 20240925 | 165500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 141 | 20240925 | 165400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 142 | 20240925 | 165300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 143 | 20240925 | 165200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 144 | 20240925 | 165100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 145 | 20240925 | 165000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 146 | 20240925 | 164900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 147 | 20240925 | 164800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 148 | 20240925 | 164700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 149 | 20240925 | 164600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 150 | 20240925 | 164500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 151 | 20240925 | 164400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 152 | 20240925 | 164300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 153 | 20240925 | 164200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 154 | 20240925 | 164100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 155 | 20240925 | 164000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 156 | 20240925 | 163900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 157 | 20240925 | 163800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 158 | 20240925 | 163700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 159 | 20240925 | 163600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 160 | 20240925 | 163500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 161 | 20240925 | 163400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 162 | 20240925 | 163300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 163 | 20240925 | 163200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 164 | 20240925 | 163100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 165 | 20240925 | 163000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 166 | 20240925 | 162900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 167 | 20240925 | 162800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 168 | 20240925 | 162700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 169 | 20240925 | 162600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 170 | 20240925 | 162500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 171 | 20240925 | 162400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 172 | 20240925 | 162300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 173 | 20240925 | 162200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 174 | 20240925 | 162100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 175 | 20240925 | 162000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 176 | 20240925 | 161900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 177 | 20240925 | 161800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 178 | 20240925 | 161700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 179 | 20240925 | 161600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 180 | 20240925 | 161500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 181 | 20240925 | 161400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 182 | 20240925 | 161300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 183 | 20240925 | 161200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 184 | 20240925 | 161100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 185 | 20240925 | 161000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 186 | 20240925 | 160900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 187 | 20240925 | 160800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 188 | 20240925 | 160700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 189 | 20240925 | 160600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 190 | 20240925 | 160500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 191 | 20240925 | 160400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 192 | 20240925 | 160300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 193 | 20240925 | 160200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 194 | 20240925 | 160100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 195 | 20240925 | 160000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 196 | 20240925 | 155900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 197 | 20240925 | 155800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 198 | 20240925 | 155700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 199 | 20240925 | 155600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 200 | 20240925 | 155500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 201 | 20240925 | 155400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 202 | 20240925 | 155300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 203 | 20240925 | 155200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 204 | 20240925 | 155100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 205 | 20240925 | 155000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 206 | 20240925 | 154900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 207 | 20240925 | 154800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 208 | 20240925 | 154700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 209 | 20240925 | 154600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 210 | 20240925 | 154500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 211 | 20240925 | 154400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 212 | 20240925 | 154300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 213 | 20240925 | 154200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 214 | 20240925 | 154100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 215 | 20240925 | 154000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 216 | 20240925 | 153900 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 217 | 20240925 | 153800 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 218 | 20240925 | 153700 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 219 | 20240925 | 153600 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 220 | 20240925 | 153500 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 221 | 20240925 | 153400 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 222 | 20240925 | 153300 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 223 | 20240925 | 153200 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 224 | 20240925 | 153100 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 0 |
| 225 | 20240925 | 153000 | 8984868700 | 40300 | 40300 | 40300 | 40300 | 8295 |
| 226 | 20240925 | 152900 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 227 | 20240925 | 152800 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 228 | 20240925 | 152700 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 229 | 20240925 | 152600 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 230 | 20240925 | 152500 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 231 | 20240925 | 152400 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 232 | 20240925 | 152300 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 233 | 20240925 | 152200 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 234 | 20240925 | 152100 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 235 | 20240925 | 152000 | 8650580200 | 40350 | 40350 | 40350 | 40350 | 0 |
| 236 | 20240925 | 151900 | 8650580200 | 40350 | 40400 | 40400 | 40350 | 110 |
| 237 | 20240925 | 151800 | 8646138100 | 40350 | 40400 | 40400 | 40350 | 148 |
| 238 | 20240925 | 151700 | 8640163300 | 40400 | 40350 | 40500 | 40300 | 360 |
| 239 | 20240925 | 151600 | 8625625350 | 40350 | 40450 | 40500 | 40350 | 515 |
| 240 | 20240925 | 151500 | 8604825750 | 40450 | 40450 | 40500 | 40400 | 405 |
| 241 | 20240925 | 151400 | 8588451600 | 40400 | 40350 | 40450 | 40350 | 220 |
| 242 | 20240925 | 151300 | 8579563600 | 40400 | 40400 | 40450 | 40350 | 492 |
| 243 | 20240925 | 151200 | 8559699700 | 40400 | 40400 | 40400 | 40350 | 340 |
| 244 | 20240925 | 151100 | 8545963900 | 40350 | 40350 | 40450 | 40350 | 313 |
| 245 | 20240925 | 151000 | 8533320650 | 40350 | 40400 | 40450 | 40300 | 456 |
| 246 | 20240925 | 150900 | 8514914750 | 40400 | 40350 | 40450 | 40350 | 405 |
| 247 | 20240925 | 150800 | 8498557100 | 40350 | 40400 | 40450 | 40350 | 442 |
| 248 | 20240925 | 150700 | 8480692350 | 40400 | 40400 | 40450 | 40350 | 679 |
| 249 | 20240925 | 150600 | 8453272250 | 40400 | 40300 | 40400 | 40300 | 552 |
| 250 | 20240925 | 150500 | 8431005300 | 40300 | 40350 | 40400 | 40300 | 413 |
| 251 | 20240925 | 150400 | 8414336750 | 40350 | 40350 | 40400 | 40350 | 362 |
| 252 | 20240925 | 150300 | 8399725050 | 40350 | 40400 | 40400 | 40300 | 739 |
| 253 | 20240925 | 150200 | 8369899850 | 40350 | 40350 | 40400 | 40300 | 935 |
| 254 | 20240925 | 150100 | 8332144000 | 40350 | 40400 | 40400 | 40350 | 436 |
| 255 | 20240925 | 150000 | 8314537050 | 40400 | 40400 | 40450 | 40350 | 342 |
| 256 | 20240925 | 145900 | 8300729000 | 40400 | 40400 | 40400 | 40350 | 469 |
| 257 | 20240925 | 145800 | 8281792350 | 40350 | 40350 | 40450 | 40350 | 291 |
| 258 | 20240925 | 145700 | 8270039550 | 40400 | 40400 | 40450 | 40350 | 500 |
| 259 | 20240925 | 145600 | 8249855850 | 40400 | 40350 | 40450 | 40350 | 684 |
| 260 | 20240925 | 145500 | 8222218050 | 40350 | 40400 | 40450 | 40350 | 325 |
| 261 | 20240925 | 145400 | 8209083750 | 40400 | 40400 | 40450 | 40350 | 381 |
| 262 | 20240925 | 145300 | 8193700150 | 40400 | 40350 | 40450 | 40350 | 378 |
| 263 | 20240925 | 145200 | 8178433650 | 40350 | 40350 | 40450 | 40350 | 199 |
| 264 | 20240925 | 145100 | 8170398700 | 40350 | 40300 | 40350 | 40300 | 608 |
| 265 | 20240925 | 145000 | 8145882000 | 40300 | 40350 | 40400 | 40300 | 661 |
| 266 | 20240925 | 144900 | 8119218650 | 40350 | 40350 | 40400 | 40350 | 394 |
| 267 | 20240925 | 144800 | 8103316350 | 40350 | 40400 | 40400 | 40350 | 622 |
| 268 | 20240925 | 144700 | 8078192900 | 40350 | 40350 | 40450 | 40300 | 427 |
| 269 | 20240925 | 144600 | 8060960850 | 40350 | 40400 | 40400 | 40300 | 448 |
| 270 | 20240925 | 144500 | 8042885300 | 40350 | 40350 | 40400 | 40300 | 304 |
| 271 | 20240925 | 144400 | 8030620350 | 40350 | 40300 | 40400 | 40300 | 644 |
| 272 | 20240925 | 144300 | 8004641750 | 40300 | 40350 | 40400 | 40300 | 446 |
| 273 | 20240925 | 144200 | 7986653000 | 40400 | 40350 | 40400 | 40350 | 351 |
| 274 | 20240925 | 144100 | 7972482450 | 40400 | 40450 | 40450 | 40350 | 386 |
| 275 | 20240925 | 144000 | 7956886750 | 40400 | 40350 | 40450 | 40350 | 510 |
| 276 | 20240925 | 143900 | 7936291100 | 40350 | 40350 | 40400 | 40350 | 360 |
| 277 | 20240925 | 143800 | 7921761550 | 40350 | 40400 | 40400 | 40350 | 343 |
| 278 | 20240925 | 143700 | 7907912750 | 40350 | 40400 | 40450 | 40300 | 523 |
| 279 | 20240925 | 143600 | 7886797950 | 40400 | 40400 | 40450 | 40350 | 795 |
| 280 | 20240925 | 143500 | 7854704700 | 40450 | 40350 | 40450 | 40350 | 301 |
| 281 | 20240925 | 143400 | 7842538600 | 40350 | 40350 | 40400 | 40350 | 830 |
| 282 | 20240925 | 143300 | 7809042800 | 40400 | 40400 | 40400 | 40300 | 482 |
| 283 | 20240925 | 143200 | 7789582250 | 40400 | 40350 | 40400 | 40350 | 408 |
| 284 | 20240925 | 143100 | 7773114700 | 40400 | 40350 | 40450 | 40300 | 397 |
| 285 | 20240925 | 143000 | 7757093600 | 40400 | 40350 | 40450 | 40300 | 560 |
| 286 | 20240925 | 142900 | 7734499900 | 40350 | 40400 | 40400 | 40300 | 531 |
| 287 | 20240925 | 142800 | 7713079100 | 40350 | 40400 | 40400 | 40350 | 262 |
| 288 | 20240925 | 142700 | 7702504050 | 40400 | 40350 | 40400 | 40350 | 520 |
| 289 | 20240925 | 142600 | 7681514450 | 40350 | 40350 | 40450 | 40350 | 374 |
| 290 | 20240925 | 142500 | 7666412500 | 40350 | 40400 | 40400 | 40350 | 275 |
| 291 | 20240925 | 142400 | 7655309950 | 40400 | 40350 | 40400 | 40350 | 501 |
| 292 | 20240925 | 142300 | 7635089050 | 40350 | 40450 | 40500 | 40350 | 635 |
| 293 | 20240925 | 142200 | 7609432850 | 40400 | 40400 | 40450 | 40300 | 472 |
| 294 | 20240925 | 142100 | 7590379650 | 40350 | 40350 | 40450 | 40350 | 579 |
| 295 | 20240925 | 142000 | 7566993550 | 40350 | 40300 | 40400 | 40300 | 410 |
| 296 | 20240925 | 141900 | 7550445600 | 40300 | 40400 | 40400 | 40300 | 670 |
| 297 | 20240925 | 141800 | 7523406650 | 40350 | 40350 | 40450 | 40350 | 342 |
| 298 | 20240925 | 141700 | 7509599550 | 40350 | 40400 | 40450 | 40350 | 368 |
| 299 | 20240925 | 141600 | 7494743600 | 40350 | 40500 | 40500 | 40300 | 694 |
| 300 | 20240925 | 141500 | 7466725550 | 40450 | 40400 | 40450 | 40350 | 381 |
| 301 | 20240925 | 141400 | 7451339400 | 40400 | 40350 | 40500 | 40350 | 425 |
| 302 | 20240925 | 141300 | 7434173750 | 40400 | 40450 | 40450 | 40350 | 539 |
| 303 | 20240925 | 141200 | 7412403950 | 40450 | 40500 | 40500 | 40350 | 507 |
| 304 | 20240925 | 141100 | 7391904850 | 40450 | 40350 | 40450 | 40350 | 402 |
| 305 | 20240925 | 141000 | 7375664550 | 40350 | 40400 | 40400 | 40350 | 556 |
| 306 | 20240925 | 140900 | 7353221050 | 40450 | 40450 | 40450 | 40400 | 415 |
| 307 | 20240925 | 140800 | 7336449700 | 40400 | 40350 | 40500 | 40350 | 434 |
| 308 | 20240925 | 140700 | 7318911200 | 40400 | 40450 | 40450 | 40350 | 415 |
| 309 | 20240925 | 140600 | 7302140900 | 40400 | 40450 | 40450 | 40400 | 301 |
| 310 | 20240925 | 140500 | 7289974600 | 40450 | 40400 | 40450 | 40350 | 660 |
| 311 | 20240925 | 140400 | 7263302800 | 40400 | 40400 | 40450 | 40400 | 414 |
| 312 | 20240925 | 140300 | 7246574300 | 40400 | 40450 | 40450 | 40400 | 504 |
| 313 | 20240925 | 140200 | 7226206150 | 40400 | 40500 | 40500 | 40400 | 435 |
| 314 | 20240925 | 140100 | 7208618450 | 40550 | 40450 | 40550 | 40450 | 410 |
| 315 | 20240925 | 140000 | 7192022600 | 40450 | 40450 | 40500 | 40450 | 549 |
| 316 | 20240925 | 135900 | 7169807300 | 40500 | 40500 | 40550 | 40450 | 321 |
| 317 | 20240925 | 135800 | 7156806750 | 40500 | 40450 | 40500 | 40400 | 392 |
| 318 | 20240925 | 135700 | 7140951350 | 40450 | 40500 | 40550 | 40400 | 347 |
| 319 | 20240925 | 135600 | 7126913400 | 40500 | 40550 | 40550 | 40400 | 1564 |
| 320 | 20240925 | 135500 | 7063612400 | 40550 | 40500 | 40550 | 40450 | 390 |
| 321 | 20240925 | 135400 | 7047816100 | 40500 | 40500 | 40550 | 40450 | 367 |
| 322 | 20240925 | 135300 | 7032957650 | 40450 | 40500 | 40600 | 40400 | 425 |
| 323 | 20240925 | 135200 | 7015749950 | 40450 | 40550 | 40550 | 40400 | 508 |
| 324 | 20240925 | 135100 | 6995193700 | 40500 | 40450 | 40550 | 40450 | 323 |
| 325 | 20240925 | 135000 | 6982117800 | 40500 | 40500 | 40550 | 40400 | 632 |
| 326 | 20240925 | 134900 | 6956547350 | 40550 | 40500 | 40550 | 40400 | 638 |
| 327 | 20240925 | 134800 | 6930711200 | 40500 | 40450 | 40550 | 40450 | 235 |
| 328 | 20240925 | 134700 | 6921199550 | 40500 | 40400 | 40500 | 40350 | 474 |
| 329 | 20240925 | 134600 | 6902033600 | 40500 | 40400 | 40550 | 40400 | 746 |
| 330 | 20240925 | 134500 | 6871833200 | 40450 | 40400 | 40450 | 40350 | 466 |
| 331 | 20240925 | 134400 | 6853006100 | 40400 | 40450 | 40500 | 40350 | 384 |
| 332 | 20240925 | 134300 | 6837486900 | 40450 | 40500 | 40500 | 40300 | 568 |
| 333 | 20240925 | 134200 | 6814553450 | 40350 | 40350 | 40450 | 40300 | 516 |
| 334 | 20240925 | 134100 | 6793725050 | 40350 | 40350 | 40500 | 40350 | 285 |
| 335 | 20240925 | 134000 | 6782209650 | 40400 | 40450 | 40500 | 40350 | 516 |
| 336 | 20240925 | 133900 | 6761358300 | 40450 | 40450 | 40500 | 40350 | 363 |
| 337 | 20240925 | 133800 | 6746694250 | 40450 | 40350 | 40450 | 40350 | 587 |
| 338 | 20240925 | 133700 | 6722986400 | 40350 | 40400 | 40450 | 40350 | 407 |
| 339 | 20240925 | 133600 | 6706548050 | 40450 | 40350 | 40450 | 40350 | 432 |
| 340 | 20240925 | 133500 | 6689106500 | 40350 | 40450 | 40550 | 40350 | 576 |
| 341 | 20240925 | 133400 | 6665806300 | 40500 | 40300 | 40500 | 40300 | 395 |
| 342 | 20240925 | 133300 | 6649848200 | 40300 | 40350 | 40500 | 40300 | 439 |
| 343 | 20240925 | 133200 | 6632130900 | 40300 | 40400 | 40450 | 40300 | 1251 |
| 344 | 20240925 | 133100 | 6581659400 | 40400 | 40350 | 40450 | 40350 | 381 |
| 345 | 20240925 | 133000 | 6566274400 | 40300 | 40450 | 40500 | 40250 | 6349 |
| 346 | 20240925 | 132900 | 6310236850 | 40350 | 40450 | 40500 | 40350 | 4835 |
| 347 | 20240925 | 132800 | 6114968950 | 40500 | 40450 | 40500 | 40450 | 432 |
| 348 | 20240925 | 132700 | 6097488800 | 40450 | 40450 | 40500 | 40450 | 357 |
| 349 | 20240925 | 132600 | 6083046350 | 40450 | 40450 | 40500 | 40450 | 422 |
| 350 | 20240925 | 132500 | 6065971700 | 40500 | 40500 | 40550 | 40450 | 344 |
| 351 | 20240925 | 132400 | 6052055000 | 40500 | 40500 | 40500 | 40400 | 275 |
| 352 | 20240925 | 132300 | 6040930700 | 40450 | 40450 | 40500 | 40400 | 597 |
| 353 | 20240925 | 132200 | 6016779600 | 40450 | 40400 | 40500 | 40400 | 653 |
| 354 | 20240925 | 132100 | 5990363600 | 40400 | 40450 | 40450 | 40400 | 202 |
| 355 | 20240925 | 132000 | 5982199950 | 40450 | 40400 | 40450 | 40400 | 395 |
| 356 | 20240925 | 131900 | 5966231550 | 40400 | 40400 | 40500 | 40400 | 426 |
| 357 | 20240925 | 131800 | 5949013750 | 40400 | 40400 | 40450 | 40400 | 375 |
| 358 | 20240925 | 131700 | 5933860400 | 40450 | 40450 | 40500 | 40400 | 379 |
| 359 | 20240925 | 131600 | 5918530200 | 40450 | 40450 | 40500 | 40400 | 660 |
| 360 | 20240925 | 131500 | 5891836300 | 40450 | 40500 | 40500 | 40450 | 356 |
| 361 | 20240925 | 131400 | 5877433950 | 40500 | 40500 | 40550 | 40400 | 346 |
| 362 | 20240925 | 131300 | 5863435000 | 40450 | 40450 | 40500 | 40450 | 455 |
| 363 | 20240925 | 131200 | 5845025800 | 40450 | 40450 | 40500 | 40450 | 386 |
| 364 | 20240925 | 131100 | 5829406150 | 40500 | 40450 | 40550 | 40450 | 331 |
| 365 | 20240925 | 131000 | 5816010350 | 40450 | 40450 | 40500 | 40400 | 647 |
| 366 | 20240925 | 130900 | 5789842850 | 40450 | 40500 | 40500 | 40400 | 367 |
| 367 | 20240925 | 130800 | 5774995850 | 40550 | 40500 | 40550 | 40450 | 387 |
| 368 | 20240925 | 130700 | 5759325100 | 40500 | 40400 | 40600 | 40400 | 375 |
| 369 | 20240925 | 130600 | 5744147600 | 40600 | 40400 | 40600 | 40400 | 749 |
| 370 | 20240925 | 130500 | 5713852900 | 40400 | 40450 | 40450 | 40400 | 408 |
| 371 | 20240925 | 130400 | 5697365450 | 40400 | 40450 | 40450 | 40400 | 349 |
| 372 | 20240925 | 130300 | 5683264000 | 40450 | 40450 | 40450 | 40400 | 432 |
| 373 | 20240925 | 130200 | 5665807250 | 40450 | 40450 | 40500 | 40400 | 470 |
| 374 | 20240925 | 130100 | 5646800250 | 40450 | 40600 | 40600 | 40400 | 400 |
| 375 | 20240925 | 130000 | 5630621450 | 40600 | 40450 | 40600 | 40400 | 364 |
| 376 | 20240925 | 125900 | 5615892000 | 40450 | 40450 | 40550 | 40400 | 459 |
| 377 | 20240925 | 125800 | 5597324350 | 40450 | 40450 | 40500 | 40400 | 400 |
| 378 | 20240925 | 125700 | 5581146950 | 40400 | 40450 | 40500 | 40400 | 440 |
| 379 | 20240925 | 125600 | 5563347500 | 40500 | 40400 | 40600 | 40400 | 583 |
| 380 | 20240925 | 125500 | 5539746450 | 40400 | 40400 | 40450 | 40400 | 627 |
| 381 | 20240925 | 125400 | 5514402350 | 40400 | 40450 | 40450 | 40400 | 287 |
| 382 | 20240925 | 125300 | 5502804400 | 40450 | 40400 | 40500 | 40400 | 221 |
| 383 | 20240925 | 125200 | 5493872100 | 40400 | 40450 | 40500 | 40400 | 542 |
| 384 | 20240925 | 125100 | 5471962250 | 40500 | 40450 | 40500 | 40400 | 1713 |
| 385 | 20240925 | 125000 | 5402673700 | 40450 | 40450 | 40500 | 40450 | 349 |
| 386 | 20240925 | 124900 | 5388549300 | 40450 | 40450 | 40500 | 40450 | 489 |
| 387 | 20240925 | 124800 | 5368765250 | 40450 | 40500 | 40500 | 40450 | 518 |
| 388 | 20240925 | 124700 | 5347803000 | 40450 | 40500 | 40500 | 40450 | 463 |
| 389 | 20240925 | 124600 | 5329069000 | 40500 | 40450 | 40500 | 40450 | 405 |
| 390 | 20240925 | 124500 | 5312682750 | 40450 | 40500 | 40500 | 40450 | 311 |
| 391 | 20240925 | 124400 | 5300099400 | 40450 | 40500 | 40500 | 40450 | 561 |
| 392 | 20240925 | 124300 | 5277394700 | 40500 | 40500 | 40550 | 40450 | 368 |
| 393 | 20240925 | 124200 | 5262501950 | 40550 | 40500 | 40550 | 40450 | 328 |
| 394 | 20240925 | 124100 | 5249216850 | 40500 | 40450 | 40550 | 40450 | 515 |
| 395 | 20240925 | 124000 | 5228377950 | 40500 | 40500 | 40500 | 40450 | 326 |
| 396 | 20240925 | 123900 | 5215184500 | 40500 | 40400 | 40500 | 40400 | 579 |
| 397 | 20240925 | 123800 | 5191764700 | 40400 | 40450 | 40450 | 40400 | 331 |
| 398 | 20240925 | 123700 | 5178390350 | 40450 | 40450 | 40500 | 40400 | 340 |
| 399 | 20240925 | 123600 | 5164649050 | 40450 | 40500 | 40550 | 40400 | 523 |
| 400 | 20240925 | 123500 | 5143501900 | 40500 | 40450 | 40500 | 40450 | 288 |
| 401 | 20240925 | 123400 | 5131850600 | 40450 | 40450 | 40500 | 40450 | 726 |
| 402 | 20240925 | 123300 | 5102470600 | 40500 | 40500 | 40500 | 40450 | 152 |
| 403 | 20240925 | 123200 | 5096319750 | 40450 | 40500 | 40550 | 40450 | 487 |
| 404 | 20240925 | 123100 | 5076613800 | 40500 | 40450 | 40500 | 40450 | 651 |
| 405 | 20240925 | 123000 | 5050274200 | 40450 | 40450 | 40500 | 40450 | 206 |
| 406 | 20240925 | 122900 | 5041939200 | 40500 | 40500 | 40550 | 40450 | 562 |
| 407 | 20240925 | 122800 | 5019195050 | 40500 | 40550 | 40550 | 40500 | 438 |
| 408 | 20240925 | 122700 | 5001453750 | 40500 | 40500 | 40550 | 40450 | 338 |
| 409 | 20240925 | 122600 | 4987764800 | 40500 | 40550 | 40550 | 40450 | 323 |
| 410 | 20240925 | 122500 | 4974688350 | 40500 | 40450 | 40500 | 40450 | 495 |
| 411 | 20240925 | 122400 | 4954656500 | 40450 | 40550 | 40550 | 40450 | 469 |
| 412 | 20240925 | 122300 | 4935675700 | 40550 | 40550 | 40550 | 40450 | 494 |
| 413 | 20240925 | 122200 | 4915675200 | 40550 | 40500 | 40550 | 40500 | 360 |
| 414 | 20240925 | 122100 | 4901092300 | 40550 | 40550 | 40550 | 40500 | 674 |
| 415 | 20240925 | 122000 | 4873789350 | 40550 | 40500 | 40550 | 40500 | 289 |
| 416 | 20240925 | 121900 | 4862079700 | 40550 | 40500 | 40550 | 40500 | 369 |
| 417 | 20240925 | 121800 | 4847131250 | 40550 | 40500 | 40550 | 40500 | 401 |
| 418 | 20240925 | 121700 | 4830889600 | 40500 | 40500 | 40550 | 40500 | 474 |
| 419 | 20240925 | 121600 | 4811683200 | 40500 | 40550 | 40600 | 40500 | 333 |
| 420 | 20240925 | 121500 | 4798188600 | 40500 | 40500 | 40600 | 40500 | 377 |
| 421 | 20240925 | 121400 | 4782915000 | 40500 | 40550 | 40650 | 40500 | 578 |
| 422 | 20240925 | 121300 | 4759490050 | 40550 | 40550 | 40600 | 40550 | 334 |
| 423 | 20240925 | 121200 | 4745945300 | 40600 | 40550 | 40600 | 40500 | 386 |
| 424 | 20240925 | 121100 | 4730293100 | 40550 | 40550 | 40600 | 40500 | 597 |
| 425 | 20240925 | 121000 | 4706082850 | 40550 | 40500 | 40600 | 40500 | 285 |
| 426 | 20240925 | 120900 | 4694525900 | 40500 | 40500 | 40550 | 40500 | 485 |
| 427 | 20240925 | 120800 | 4674878650 | 40500 | 40500 | 40550 | 40500 | 613 |
| 428 | 20240925 | 120700 | 4650043350 | 40550 | 40550 | 40550 | 40500 | 367 |
| 429 | 20240925 | 120600 | 4635176300 | 40550 | 40550 | 40650 | 40550 | 165 |
| 430 | 20240925 | 120500 | 4628482100 | 40550 | 40550 | 40600 | 40500 | 626 |
| 431 | 20240925 | 120400 | 4603093550 | 40550 | 40550 | 40600 | 40550 | 423 |
| 432 | 20240925 | 120300 | 4585938900 | 40550 | 40550 | 40650 | 40500 | 671 |
| 433 | 20240925 | 120200 | 4558736400 | 40550 | 40600 | 40600 | 40500 | 370 |
| 434 | 20240925 | 120100 | 4543731900 | 40550 | 40500 | 40550 | 40400 | 685 |
| 435 | 20240925 | 120000 | 4516012800 | 40450 | 40500 | 40600 | 40400 | 617 |
| 436 | 20240925 | 115900 | 4491046000 | 40500 | 40450 | 40500 | 40450 | 177 |
| 437 | 20240925 | 115800 | 4483884800 | 40500 | 40450 | 40500 | 40450 | 1020 |
| 438 | 20240925 | 115700 | 4442622450 | 40500 | 40450 | 40500 | 40450 | 331 |
| 439 | 20240925 | 115600 | 4429230000 | 40500 | 40500 | 40500 | 40450 | 343 |
| 440 | 20240925 | 115500 | 4415353950 | 40450 | 40500 | 40550 | 40450 | 591 |
| 441 | 20240925 | 115400 | 4391421800 | 40550 | 40500 | 40550 | 40500 | 535 |
| 442 | 20240925 | 115300 | 4369750500 | 40500 | 40500 | 40550 | 40500 | 258 |
| 443 | 20240925 | 115200 | 4359298050 | 40500 | 40550 | 40550 | 40500 | 477 |
| 444 | 20240925 | 115100 | 4339974150 | 40500 | 40500 | 40550 | 40450 | 566 |
| 445 | 20240925 | 115000 | 4317049450 | 40500 | 40500 | 40650 | 40450 | 391 |
| 446 | 20240925 | 114900 | 4301207200 | 40500 | 40500 | 40550 | 40500 | 493 |
| 447 | 20240925 | 114800 | 4281232750 | 40500 | 40600 | 40600 | 40450 | 483 |
| 448 | 20240925 | 114700 | 4261662850 | 40600 | 40500 | 40650 | 40450 | 303 |
| 449 | 20240925 | 114600 | 4249400050 | 40450 | 40450 | 40500 | 40450 | 376 |
| 450 | 20240925 | 114500 | 4234186250 | 40450 | 40450 | 40600 | 40450 | 740 |
| 451 | 20240925 | 114400 | 4204223400 | 40500 | 40500 | 40550 | 40450 | 316 |
| 452 | 20240925 | 114300 | 4191426100 | 40500 | 40450 | 40600 | 40450 | 527 |
| 453 | 20240925 | 114200 | 4170095550 | 40450 | 40450 | 40600 | 40450 | 381 |
| 454 | 20240925 | 114100 | 4154667900 | 40500 | 40550 | 40550 | 40450 | 513 |
| 455 | 20240925 | 114000 | 4133909950 | 40500 | 40500 | 40600 | 40450 | 539 |
| 456 | 20240925 | 113900 | 4112084100 | 40450 | 40450 | 40500 | 40450 | 326 |
| 457 | 20240925 | 113800 | 4098896100 | 40450 | 40500 | 40500 | 40450 | 528 |
| 458 | 20240925 | 113700 | 4077532600 | 40450 | 40450 | 40550 | 40450 | 258 |
| 459 | 20240925 | 113600 | 4067092050 | 40500 | 40450 | 40500 | 40450 | 416 |
| 460 | 20240925 | 113500 | 4050261100 | 40450 | 40450 | 40500 | 40450 | 656 |
| 461 | 20240925 | 113400 | 4023716500 | 40500 | 40550 | 40550 | 40450 | 425 |
| 462 | 20240925 | 113300 | 4006502850 | 40500 | 40500 | 40550 | 40500 | 293 |
| 463 | 20240925 | 113200 | 3994634500 | 40500 | 40500 | 40550 | 40500 | 369 |
| 464 | 20240925 | 113100 | 3979685750 | 40500 | 40500 | 40550 | 40500 | 586 |
| 465 | 20240925 | 113000 | 3955948800 | 40500 | 40500 | 40550 | 40500 | 344 |
| 466 | 20240925 | 112900 | 3942014400 | 40550 | 40500 | 40550 | 40500 | 470 |
| 467 | 20240925 | 112800 | 3922976400 | 40500 | 40600 | 40600 | 40500 | 585 |
| 468 | 20240925 | 112700 | 3899258650 | 40550 | 40600 | 40650 | 40550 | 310 |
| 469 | 20240925 | 112600 | 3886680800 | 40600 | 40650 | 40650 | 40600 | 558 |
| 470 | 20240925 | 112500 | 3864008900 | 40650 | 40600 | 40700 | 40600 | 535 |
| 471 | 20240925 | 112400 | 3842273750 | 40600 | 40550 | 40650 | 40550 | 410 |
| 472 | 20240925 | 112300 | 3825626400 | 40550 | 40550 | 40600 | 40500 | 592 |
| 473 | 20240925 | 112200 | 3801617150 | 40550 | 40600 | 40650 | 40550 | 369 |
| 474 | 20240925 | 112100 | 3786637100 | 40600 | 40600 | 40700 | 40600 | 317 |
| 475 | 20240925 | 112000 | 3773762350 | 40650 | 40600 | 40650 | 40500 | 351 |
| 476 | 20240925 | 111900 | 3759530500 | 40600 | 40550 | 40700 | 40500 | 1763 |
| 477 | 20240925 | 111800 | 3688097350 | 40550 | 40550 | 40650 | 40550 | 1011 |
| 478 | 20240925 | 111700 | 3647033250 | 40600 | 40550 | 40600 | 40500 | 572 |
| 479 | 20240925 | 111600 | 3623836500 | 40600 | 40550 | 40600 | 40500 | 437 |
| 480 | 20240925 | 111500 | 3606114950 | 40600 | 40550 | 40650 | 40550 | 575 |
| 481 | 20240925 | 111400 | 3582772300 | 40600 | 40550 | 40600 | 40500 | 349 |
| 482 | 20240925 | 111300 | 3568627500 | 40550 | 40550 | 40550 | 40500 | 502 |
| 483 | 20240925 | 111200 | 3548279500 | 40550 | 40550 | 40600 | 40500 | 417 |
| 484 | 20240925 | 111100 | 3531372100 | 40600 | 40550 | 40600 | 40550 | 403 |
| 485 | 20240925 | 111000 | 3515025400 | 40600 | 40600 | 40650 | 40500 | 260 |
| 486 | 20240925 | 110900 | 3504479600 | 40550 | 40550 | 40600 | 40550 | 574 |
| 487 | 20240925 | 110800 | 3481200800 | 40550 | 40550 | 40600 | 40550 | 620 |
| 488 | 20240925 | 110700 | 3456055500 | 40550 | 40600 | 40600 | 40550 | 287 |
| 489 | 20240925 | 110600 | 3444410850 | 40550 | 40550 | 40600 | 40550 | 465 |
| 490 | 20240925 | 110500 | 3425551600 | 40550 | 40600 | 40650 | 40550 | 511 |
| 491 | 20240925 | 110400 | 3404812600 | 40600 | 40550 | 40650 | 40550 | 312 |
| 492 | 20240925 | 110300 | 3392145000 | 40550 | 40550 | 40600 | 40550 | 571 |
| 493 | 20240925 | 110200 | 3368983600 | 40550 | 40600 | 40650 | 40500 | 395 |
| 494 | 20240925 | 110100 | 3352964850 | 40550 | 40550 | 40650 | 40550 | 760 |
| 495 | 20240925 | 110000 | 3322135400 | 40550 | 40600 | 40600 | 40550 | 352 |
| 496 | 20240925 | 105900 | 3307859100 | 40600 | 40600 | 40650 | 40600 | 277 |
| 497 | 20240925 | 105800 | 3296610350 | 40600 | 40550 | 40750 | 40550 | 708 |
| 498 | 20240925 | 105700 | 3267860350 | 40550 | 40600 | 40600 | 40550 | 326 |
| 499 | 20240925 | 105600 | 3254636550 | 40550 | 40550 | 40600 | 40550 | 655 |
| 500 | 20240925 | 105500 | 3228071350 | 40600 | 40550 | 40600 | 40550 | 460 |
| 501 | 20240925 | 105400 | 3209409800 | 40550 | 40800 | 40800 | 40550 | 978 |
| 502 | 20240925 | 105300 | 3169692050 | 40700 | 40650 | 40750 | 40600 | 457 |
| 503 | 20240925 | 105200 | 3151132900 | 40650 | 40600 | 40750 | 40600 | 347 |
| 504 | 20240925 | 105100 | 3137034650 | 40600 | 40650 | 40650 | 40600 | 382 |
| 505 | 20240925 | 105000 | 3121522600 | 40600 | 40650 | 40650 | 40600 | 595 |
| 506 | 20240925 | 104900 | 3097360550 | 40700 | 40700 | 40700 | 40600 | 498 |
| 507 | 20240925 | 104800 | 3077110650 | 40650 | 40700 | 40700 | 40650 | 453 |
| 508 | 20240925 | 104700 | 3058691250 | 40750 | 40650 | 40750 | 40600 | 381 |
| 509 | 20240925 | 104600 | 3043208550 | 40650 | 40600 | 40950 | 40600 | 662 |
| 510 | 20240925 | 104500 | 3016265250 | 40600 | 40650 | 40700 | 40600 | 474 |
| 511 | 20240925 | 104400 | 2997008500 | 40700 | 40650 | 40700 | 40600 | 292 |
| 512 | 20240925 | 104300 | 2985144800 | 40600 | 40650 | 40700 | 40600 | 494 |
| 513 | 20240925 | 104200 | 2965073400 | 40650 | 40650 | 40750 | 40650 | 506 |
| 514 | 20240925 | 104100 | 2944491100 | 40650 | 40700 | 40700 | 40650 | 223 |
| 515 | 20240925 | 104000 | 2935425000 | 40650 | 40850 | 40850 | 40650 | 842 |
| 516 | 20240925 | 103900 | 2901193400 | 40850 | 40700 | 40850 | 40650 | 580 |
| 517 | 20240925 | 103800 | 2877578550 | 40750 | 40700 | 40800 | 40700 | 309 |
| 518 | 20240925 | 103700 | 2864990800 | 40700 | 40750 | 40750 | 40700 | 321 |
| 519 | 20240925 | 103600 | 2851925300 | 40700 | 40800 | 40800 | 40700 | 361 |
| 520 | 20240925 | 103500 | 2837218050 | 40800 | 40750 | 40800 | 40700 | 466 |
| 521 | 20240925 | 103400 | 2818231450 | 40800 | 40750 | 40800 | 40700 | 242 |
| 522 | 20240925 | 103300 | 2808370650 | 40750 | 40700 | 40850 | 40700 | 439 |
| 523 | 20240925 | 103200 | 2790479200 | 40700 | 40650 | 40800 | 40650 | 332 |
| 524 | 20240925 | 103100 | 2776956450 | 40700 | 40650 | 40750 | 40650 | 427 |
| 525 | 20240925 | 103000 | 2759569600 | 40650 | 40700 | 40800 | 40600 | 664 |
| 526 | 20240925 | 102900 | 2732547700 | 40700 | 40700 | 40750 | 40650 | 549 |
| 527 | 20240925 | 102800 | 2710216200 | 40700 | 40650 | 40850 | 40600 | 482 |
| 528 | 20240925 | 102700 | 2690595100 | 40650 | 40700 | 40700 | 40650 | 479 |
| 529 | 20240925 | 102600 | 2671120500 | 40750 | 40600 | 40750 | 40600 | 326 |
| 530 | 20240925 | 102500 | 2657862700 | 40600 | 40700 | 40700 | 40600 | 426 |
| 531 | 20240925 | 102400 | 2640557450 | 40650 | 40700 | 40750 | 40600 | 2494 |
| 532 | 20240925 | 102300 | 2539183450 | 40700 | 40700 | 40750 | 40700 | 592 |
| 533 | 20240925 | 102200 | 2515078100 | 40700 | 40800 | 40850 | 40700 | 563 |
| 534 | 20240925 | 102100 | 2492143750 | 40750 | 40750 | 40800 | 40750 | 326 |
| 535 | 20240925 | 102000 | 2478857750 | 40750 | 40800 | 40850 | 40750 | 433 |
| 536 | 20240925 | 101900 | 2461203050 | 40800 | 40750 | 40900 | 40750 | 917 |
| 537 | 20240925 | 101800 | 2423807400 | 40750 | 40750 | 40800 | 40750 | 386 |
| 538 | 20240925 | 101700 | 2408075600 | 40750 | 40800 | 40800 | 40750 | 420 |
| 539 | 20240925 | 101600 | 2390948900 | 40800 | 40850 | 40850 | 40750 | 690 |
| 540 | 20240925 | 101500 | 2362804500 | 40850 | 40800 | 40850 | 40800 | 638 |
| 541 | 20240925 | 101400 | 2336763900 | 40850 | 40850 | 40850 | 40750 | 798 |
| 542 | 20240925 | 101300 | 2304208000 | 40800 | 40950 | 40950 | 40800 | 1446 |
| 543 | 20240925 | 101200 | 2245120200 | 40900 | 40950 | 41000 | 40900 | 1229 |
| 544 | 20240925 | 101100 | 2194816800 | 40950 | 41000 | 41050 | 40950 | 413 |
| 545 | 20240925 | 101000 | 2177889550 | 41000 | 41050 | 41050 | 41000 | 489 |
| 546 | 20240925 | 100900 | 2157821750 | 41000 | 41000 | 41050 | 41000 | 506 |
| 547 | 20240925 | 100800 | 2137073300 | 41050 | 41050 | 41050 | 41000 | 326 |
| 548 | 20240925 | 100700 | 2123699350 | 41100 | 40950 | 41100 | 40950 | 523 |
| 549 | 20240925 | 100600 | 2102247700 | 40950 | 40950 | 41050 | 40950 | 336 |
| 550 | 20240925 | 100500 | 2088485050 | 41000 | 40950 | 41000 | 40950 | 369 |
| 551 | 20240925 | 100400 | 2073366450 | 40950 | 40950 | 41000 | 40950 | 735 |
| 552 | 20240925 | 100300 | 2043251700 | 40950 | 40950 | 40950 | 40950 | 327 |
| 553 | 20240925 | 100200 | 2029861050 | 40950 | 41000 | 41000 | 40950 | 385 |
| 554 | 20240925 | 100100 | 2014089400 | 40950 | 40950 | 41000 | 40950 | 835 |
| 555 | 20240925 | 100000 | 1979864550 | 41000 | 41050 | 41050 | 40950 | 784 |
| 556 | 20240925 | 095900 | 1947720000 | 41000 | 41100 | 41150 | 41000 | 2427 |
| 557 | 20240925 | 095800 | 1848122050 | 41100 | 41100 | 41150 | 41050 | 693 |
| 558 | 20240925 | 095700 | 1819646150 | 41100 | 41200 | 41200 | 41050 | 1658 |
| 559 | 20240925 | 095600 | 1751439400 | 41250 | 41150 | 41250 | 41150 | 581 |
| 560 | 20240925 | 095500 | 1727523950 | 41200 | 41150 | 41200 | 41150 | 291 |
| 561 | 20240925 | 095400 | 1715544600 | 41150 | 41200 | 41250 | 41150 | 1100 |
| 562 | 20240925 | 095300 | 1670226750 | 41200 | 41250 | 41300 | 41200 | 1741 |
| 563 | 20240925 | 095200 | 1598453350 | 41250 | 41250 | 41350 | 41250 | 498 |
| 564 | 20240925 | 095100 | 1577898300 | 41250 | 41300 | 41300 | 41250 | 328 |
| 565 | 20240925 | 095000 | 1564363900 | 41300 | 41350 | 41350 | 41300 | 275 |
| 566 | 20240925 | 094900 | 1553004500 | 41350 | 41350 | 41500 | 41300 | 986 |
| 567 | 20240925 | 094800 | 1512216950 | 41350 | 41250 | 41400 | 41250 | 537 |
| 568 | 20240925 | 094700 | 1490023900 | 41250 | 41250 | 41300 | 41250 | 236 |
| 569 | 20240925 | 094600 | 1480285900 | 41300 | 41300 | 41300 | 41250 | 285 |
| 570 | 20240925 | 094500 | 1468522850 | 41250 | 41350 | 41350 | 41250 | 478 |
| 571 | 20240925 | 094400 | 1448776700 | 41300 | 41300 | 41300 | 41250 | 703 |
| 572 | 20240925 | 094300 | 1419765250 | 41250 | 41350 | 41350 | 41250 | 1262 |
| 573 | 20240925 | 094200 | 1367627500 | 41350 | 41350 | 41400 | 41350 | 404 |
| 574 | 20240925 | 094100 | 1350913750 | 41350 | 41350 | 41400 | 41350 | 358 |
| 575 | 20240925 | 094000 | 1336109950 | 41400 | 41400 | 41450 | 41350 | 685 |
| 576 | 20240925 | 093900 | 1307773800 | 41450 | 41450 | 41500 | 41400 | 329 |
| 577 | 20240925 | 093800 | 1294151700 | 41450 | 41550 | 41550 | 41400 | 413 |
| 578 | 20240925 | 093700 | 1277042350 | 41600 | 41400 | 41650 | 41400 | 404 |
| 579 | 20240925 | 093600 | 1260283050 | 41350 | 41450 | 41450 | 41350 | 247 |
| 580 | 20240925 | 093500 | 1250060300 | 41450 | 41450 | 41500 | 41400 | 406 |
| 581 | 20240925 | 093400 | 1233234400 | 41450 | 41400 | 41550 | 41350 | 382 |
| 582 | 20240925 | 093300 | 1217426350 | 41400 | 41550 | 41550 | 41350 | 206 |
| 583 | 20240925 | 093200 | 1208894300 | 41550 | 41500 | 41650 | 41500 | 289 |
| 584 | 20240925 | 093100 | 1196876450 | 41550 | 41450 | 41550 | 41400 | 256 |
| 585 | 20240925 | 093000 | 1186260350 | 41400 | 41550 | 41550 | 41400 | 609 |
| 586 | 20240925 | 092900 | 1161004500 | 41500 | 41450 | 41600 | 41450 | 496 |
| 587 | 20240925 | 092800 | 1140424550 | 41450 | 41300 | 41600 | 41250 | 1371 |
| 588 | 20240925 | 092700 | 1083746300 | 41350 | 41350 | 41400 | 41300 | 799 |
| 589 | 20240925 | 092600 | 1050712300 | 41350 | 41500 | 41500 | 41300 | 1109 |
| 590 | 20240925 | 092500 | 1004787600 | 41500 | 41550 | 41600 | 41500 | 338 |
| 591 | 20240925 | 092400 | 990747750 | 41550 | 41550 | 41650 | 41500 | 876 |
| 592 | 20240925 | 092300 | 954339900 | 41600 | 41650 | 41650 | 41550 | 558 |
| 593 | 20240925 | 092200 | 931125650 | 41650 | 41900 | 41900 | 41650 | 1056 |
| 594 | 20240925 | 092100 | 887030000 | 41900 | 41950 | 41950 | 41850 | 298 |
| 595 | 20240925 | 092000 | 874550250 | 41900 | 41900 | 41950 | 41900 | 66 |
| 596 | 20240925 | 091900 | 871784800 | 41850 | 42000 | 42050 | 41850 | 555 |
| 597 | 20240925 | 091800 | 848500850 | 42000 | 41950 | 42050 | 41950 | 292 |
| 598 | 20240925 | 091700 | 836234600 | 41900 | 41800 | 41900 | 41750 | 2102 |
| 599 | 20240925 | 091600 | 748348500 | 41750 | 42100 | 42100 | 41550 | 4422 |
| 600 | 20240925 | 091500 | 563906250 | 42050 | 42450 | 42450 | 41950 | 2005 |
| 601 | 20240925 | 091400 | 479239000 | 42500 | 42550 | 42550 | 42450 | 572 |
| 602 | 20240925 | 091300 | 454925950 | 42600 | 42700 | 42700 | 42600 | 461 |
| 603 | 20240925 | 091200 | 435264200 | 42700 | 42650 | 42700 | 42600 | 652 |
| 604 | 20240925 | 091100 | 407457950 | 42650 | 42800 | 42800 | 42550 | 708 |
| 605 | 20240925 | 091000 | 377264850 | 42850 | 42850 | 42850 | 42800 | 252 |
| 606 | 20240925 | 090900 | 366471200 | 42850 | 42800 | 42900 | 42700 | 505 |
| 607 | 20240925 | 090800 | 344857000 | 42800 | 42900 | 42900 | 42800 | 457 |
| 608 | 20240925 | 090700 | 325263350 | 42900 | 43300 | 43300 | 42900 | 592 |
| 609 | 20240925 | 090600 | 299802850 | 43350 | 43400 | 43400 | 43250 | 175 |
| 610 | 20240925 | 090500 | 292225200 | 43400 | 43500 | 43550 | 43400 | 1018 |
| 611 | 20240925 | 090400 | 247958300 | 43450 | 43400 | 43450 | 43400 | 292 |
| 612 | 20240925 | 090300 | 235273500 | 43450 | 43350 | 43450 | 43150 | 590 |
| 613 | 20240925 | 090200 | 209673250 | 43450 | 43350 | 43450 | 43100 | 815 |
| 614 | 20240925 | 090100 | 174301400 | 43450 | 43350 | 43450 | 43100 | 1191 |
| 615 | 20240925 | 090000 | 122655500 | 43350 | 43150 | 43500 | 43150 | 2834 |