33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 191400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 3 | 20240924 | 191300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20240924 | 191200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20240924 | 191100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20240924 | 191000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20240924 | 190900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20240924 | 190800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20240924 | 190700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20240924 | 190600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20240924 | 190500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20240924 | 190400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20240924 | 190300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20240924 | 190200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20240924 | 190100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20240924 | 190000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20240924 | 185900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20240924 | 185800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20240924 | 185700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20240924 | 185600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20240924 | 185500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20240924 | 185400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20240924 | 185300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20240924 | 185200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20240924 | 185100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20240924 | 185000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20240924 | 184900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20240924 | 184800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20240924 | 184700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20240924 | 184600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20240924 | 184500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20240924 | 184400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 33 | 20240924 | 184300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20240924 | 184200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20240924 | 184100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20240924 | 184000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20240924 | 183900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20240924 | 183800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20240924 | 183700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20240924 | 183600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20240924 | 183500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20240924 | 183400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20240924 | 183300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20240924 | 183200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20240924 | 183100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20240924 | 183000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20240924 | 182900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20240924 | 182800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20240924 | 182700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20240924 | 182600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20240924 | 182500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20240924 | 182400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20240924 | 182300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20240924 | 182200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20240924 | 182100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20240924 | 182000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20240924 | 181900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20240924 | 181800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20240924 | 181700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20240924 | 181600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20240924 | 181500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20240924 | 181400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 63 | 20240924 | 181300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20240924 | 181200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20240924 | 181100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20240924 | 181000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20240924 | 180900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20240924 | 180800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20240924 | 180700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20240924 | 180600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20240924 | 180500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20240924 | 180400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20240924 | 180300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20240924 | 180200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20240924 | 180100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20240924 | 180000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20240924 | 175900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20240924 | 175800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20240924 | 175700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20240924 | 175600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20240924 | 175500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20240924 | 175400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20240924 | 175300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20240924 | 175200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20240924 | 175100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20240924 | 175000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20240924 | 174900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20240924 | 174800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20240924 | 174700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20240924 | 174600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20240924 | 174500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20240924 | 174400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 93 | 20240924 | 174300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20240924 | 174200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20240924 | 174100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20240924 | 174000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20240924 | 173900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20240924 | 173800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20240924 | 173700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20240924 | 173600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20240924 | 173500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20240924 | 173400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20240924 | 173300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20240924 | 173200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20240924 | 173100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20240924 | 173000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20240924 | 172900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20240924 | 172800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20240924 | 172700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20240924 | 172600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20240924 | 172500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20240924 | 172400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20240924 | 172300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20240924 | 172200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20240924 | 172100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20240924 | 172000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20240924 | 171900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20240924 | 171800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20240924 | 171700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20240924 | 171600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20240924 | 171500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20240924 | 171400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 123 | 20240924 | 171300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20240924 | 171200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20240924 | 171100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20240924 | 171000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20240924 | 170900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20240924 | 170800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20240924 | 170700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20240924 | 170600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20240924 | 170500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20240924 | 170400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20240924 | 170300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20240924 | 170200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20240924 | 170100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20240924 | 170000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20240924 | 165900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20240924 | 165800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20240924 | 165700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20240924 | 165600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20240924 | 165500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20240924 | 165400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20240924 | 165300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20240924 | 165200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20240924 | 165100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20240924 | 165000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20240924 | 164900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20240924 | 164800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20240924 | 164700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20240924 | 164600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20240924 | 164500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20240924 | 164400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 153 | 20240924 | 164300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20240924 | 164200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20240924 | 164100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20240924 | 164000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20240924 | 163900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20240924 | 163800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20240924 | 163700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20240924 | 163600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20240924 | 163500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20240924 | 163400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20240924 | 163300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20240924 | 163200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20240924 | 163100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20240924 | 163000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20240924 | 162900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20240924 | 162800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20240924 | 162700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20240924 | 162600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20240924 | 162500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20240924 | 162400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20240924 | 162300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20240924 | 162200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20240924 | 162100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20240924 | 162000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20240924 | 161900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20240924 | 161800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20240924 | 161700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20240924 | 161600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20240924 | 161500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20240924 | 161400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 183 | 20240924 | 161300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20240924 | 161200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20240924 | 161100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20240924 | 161000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20240924 | 160900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20240924 | 160800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20240924 | 160700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20240924 | 160600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20240924 | 160500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20240924 | 160400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20240924 | 160300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20240924 | 160200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20240924 | 160100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20240924 | 160000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20240924 | 155900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20240924 | 155800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20240924 | 155700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20240924 | 155600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20240924 | 155500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20240924 | 155400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20240924 | 155300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20240924 | 155200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20240924 | 155100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20240924 | 155000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20240924 | 154900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20240924 | 154800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20240924 | 154700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20240924 | 154600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20240924 | 154500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20240924 | 154400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 213 | 20240924 | 154300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20240924 | 154200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20240924 | 154100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20240924 | 154000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20240924 | 153900 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20240924 | 153800 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 219 | 20240924 | 153700 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 220 | 20240924 | 153600 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 221 | 20240924 | 153500 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 222 | 20240924 | 153400 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 223 | 20240924 | 153300 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 224 | 20240924 | 153200 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 225 | 20240924 | 153100 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 0 |
| 226 | 20240924 | 153000 | 9810922000 | 42300 | 42300 | 42300 | 42300 | 5066 |
| 227 | 20240924 | 152900 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240924 | 152800 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240924 | 152700 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 230 | 20240924 | 152600 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 231 | 20240924 | 152500 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 232 | 20240924 | 152400 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 233 | 20240924 | 152300 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 234 | 20240924 | 152200 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 235 | 20240924 | 152100 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 236 | 20240924 | 152000 | 9596630200 | 42200 | 42200 | 42200 | 42200 | 0 |
| 237 | 20240924 | 151900 | 9596630200 | 42200 | 42250 | 42300 | 42200 | 600 |
| 238 | 20240924 | 151800 | 9571287500 | 42250 | 42150 | 42300 | 42150 | 307 |
| 239 | 20240924 | 151700 | 9558303350 | 42200 | 42200 | 42300 | 42200 | 2968 |
| 240 | 20240924 | 151600 | 9432870300 | 42200 | 42300 | 42350 | 42200 | 4353 |
| 241 | 20240924 | 151500 | 9248794900 | 42300 | 42300 | 42300 | 42250 | 339 |
| 242 | 20240924 | 151400 | 9234455500 | 42300 | 42350 | 42350 | 42250 | 1179 |
| 243 | 20240924 | 151300 | 9184576200 | 42300 | 42300 | 42350 | 42300 | 730 |
| 244 | 20240924 | 151200 | 9153686850 | 42300 | 42250 | 42300 | 42250 | 1213 |
| 245 | 20240924 | 151100 | 9102405200 | 42250 | 42250 | 42250 | 42200 | 580 |
| 246 | 20240924 | 151000 | 9077901600 | 42250 | 42200 | 42250 | 42200 | 1198 |
| 247 | 20240924 | 150900 | 9027307050 | 42250 | 42200 | 42250 | 42150 | 359 |
| 248 | 20240924 | 150800 | 9012152150 | 42200 | 42200 | 42200 | 42150 | 449 |
| 249 | 20240924 | 150700 | 8993210000 | 42200 | 42150 | 42200 | 42100 | 359 |
| 250 | 20240924 | 150600 | 8978068750 | 42150 | 42250 | 42250 | 42150 | 1253 |
| 251 | 20240924 | 150500 | 8925210450 | 42250 | 42200 | 42250 | 42200 | 602 |
| 252 | 20240924 | 150400 | 8899805950 | 42200 | 42150 | 42200 | 42150 | 328 |
| 253 | 20240924 | 150300 | 8885969050 | 42100 | 42200 | 42250 | 42100 | 1630 |
| 254 | 20240924 | 150200 | 8817218200 | 42150 | 42250 | 42250 | 42150 | 1439 |
| 255 | 20240924 | 150100 | 8756460500 | 42250 | 42250 | 42250 | 42200 | 1529 |
| 256 | 20240924 | 150000 | 8691898600 | 42250 | 42300 | 42300 | 42200 | 1279 |
| 257 | 20240924 | 145900 | 8637875900 | 42300 | 42250 | 42300 | 42200 | 1181 |
| 258 | 20240924 | 145800 | 8587956750 | 42250 | 42250 | 42250 | 42200 | 940 |
| 259 | 20240924 | 145700 | 8548243150 | 42250 | 42250 | 42250 | 42200 | 613 |
| 260 | 20240924 | 145600 | 8522357850 | 42250 | 42150 | 42250 | 42150 | 1841 |
| 261 | 20240924 | 145500 | 8444663100 | 42200 | 42150 | 42200 | 42150 | 1088 |
| 262 | 20240924 | 145400 | 8398768700 | 42200 | 42150 | 42250 | 42100 | 3290 |
| 263 | 20240924 | 145300 | 8260005450 | 42150 | 42100 | 42150 | 42100 | 735 |
| 264 | 20240924 | 145200 | 8229045900 | 42150 | 42150 | 42150 | 42100 | 1379 |
| 265 | 20240924 | 145100 | 8170932900 | 42100 | 41950 | 42150 | 41950 | 3096 |
| 266 | 20240924 | 145000 | 8040762150 | 41950 | 41900 | 41950 | 41900 | 1122 |
| 267 | 20240924 | 144900 | 7993726350 | 41900 | 41850 | 41950 | 41850 | 2896 |
| 268 | 20240924 | 144800 | 7872403450 | 41800 | 41800 | 41850 | 41700 | 1660 |
| 269 | 20240924 | 144700 | 7803090000 | 41850 | 41800 | 41850 | 41750 | 943 |
| 270 | 20240924 | 144600 | 7763691150 | 41800 | 41750 | 41800 | 41700 | 903 |
| 271 | 20240924 | 144500 | 7726001000 | 41800 | 41750 | 41800 | 41700 | 506 |
| 272 | 20240924 | 144400 | 7704873350 | 41750 | 41800 | 41800 | 41700 | 518 |
| 273 | 20240924 | 144300 | 7683247750 | 41800 | 41900 | 41900 | 41750 | 1716 |
| 274 | 20240924 | 144200 | 7611453300 | 41900 | 41900 | 41950 | 41900 | 194 |
| 275 | 20240924 | 144100 | 7603324650 | 41900 | 41900 | 41900 | 41850 | 1635 |
| 276 | 20240924 | 144000 | 7534838500 | 41900 | 41950 | 41950 | 41900 | 973 |
| 277 | 20240924 | 143900 | 7494029250 | 41950 | 41950 | 41950 | 41900 | 404 |
| 278 | 20240924 | 143800 | 7477088650 | 41900 | 41850 | 41950 | 41850 | 1081 |
| 279 | 20240924 | 143700 | 7431807000 | 41850 | 41900 | 41950 | 41800 | 1811 |
| 280 | 20240924 | 143600 | 7355949200 | 41950 | 41900 | 41950 | 41900 | 2744 |
| 281 | 20240924 | 143500 | 7240913100 | 41900 | 41850 | 41900 | 41800 | 589 |
| 282 | 20240924 | 143400 | 7216248250 | 41850 | 41800 | 41850 | 41750 | 557 |
| 283 | 20240924 | 143300 | 7192965750 | 41800 | 41750 | 41800 | 41700 | 346 |
| 284 | 20240924 | 143200 | 7178519850 | 41800 | 41700 | 41800 | 41650 | 1192 |
| 285 | 20240924 | 143100 | 7128732950 | 41700 | 41750 | 41800 | 41650 | 1977 |
| 286 | 20240924 | 143000 | 7046222400 | 41800 | 41850 | 41900 | 41750 | 1238 |
| 287 | 20240924 | 142900 | 6994461950 | 41800 | 41850 | 41900 | 41800 | 996 |
| 288 | 20240924 | 142800 | 6952777450 | 41900 | 41900 | 41950 | 41850 | 2554 |
| 289 | 20240924 | 142700 | 6845773050 | 41950 | 41850 | 41950 | 41800 | 2874 |
| 290 | 20240924 | 142600 | 6725381250 | 41850 | 41800 | 41850 | 41750 | 3055 |
| 291 | 20240924 | 142500 | 6597648350 | 41800 | 41700 | 41800 | 41650 | 2407 |
| 292 | 20240924 | 142400 | 6497188100 | 41650 | 41550 | 41650 | 41500 | 2168 |
| 293 | 20240924 | 142300 | 6406996500 | 41550 | 41550 | 41550 | 41500 | 581 |
| 294 | 20240924 | 142200 | 6382859650 | 41550 | 41450 | 41550 | 41450 | 3036 |
| 295 | 20240924 | 142100 | 6256845000 | 41500 | 41500 | 41500 | 41450 | 303 |
| 296 | 20240924 | 142000 | 6244271850 | 41500 | 41450 | 41500 | 41450 | 460 |
| 297 | 20240924 | 141900 | 6225185800 | 41450 | 41450 | 41450 | 41400 | 481 |
| 298 | 20240924 | 141800 | 6205248550 | 41450 | 41500 | 41500 | 41400 | 459 |
| 299 | 20240924 | 141700 | 6186222500 | 41450 | 41500 | 41500 | 41450 | 579 |
| 300 | 20240924 | 141600 | 6162212300 | 41500 | 41450 | 41500 | 41450 | 1748 |
| 301 | 20240924 | 141500 | 6089750950 | 41450 | 41400 | 41450 | 41400 | 635 |
| 302 | 20240924 | 141400 | 6063443700 | 41350 | 41400 | 41450 | 41350 | 855 |
| 303 | 20240924 | 141300 | 6028047050 | 41400 | 41400 | 41400 | 41350 | 1940 |
| 304 | 20240924 | 141200 | 5947774600 | 41400 | 41350 | 41400 | 41300 | 1006 |
| 305 | 20240924 | 141100 | 5906145000 | 41350 | 41300 | 41350 | 41300 | 801 |
| 306 | 20240924 | 141000 | 5873024200 | 41300 | 41250 | 41350 | 41250 | 2135 |
| 307 | 20240924 | 140900 | 5784828500 | 41250 | 41250 | 41250 | 41250 | 1430 |
| 308 | 20240924 | 140800 | 5725841000 | 41250 | 41200 | 41250 | 41200 | 120 |
| 309 | 20240924 | 140700 | 5720891100 | 41200 | 41250 | 41250 | 41200 | 157 |
| 310 | 20240924 | 140600 | 5714417800 | 41250 | 41200 | 41250 | 41150 | 384 |
| 311 | 20240924 | 140500 | 5698587600 | 41200 | 41200 | 41250 | 41150 | 1549 |
| 312 | 20240924 | 140400 | 5634768750 | 41200 | 41250 | 41300 | 41200 | 1337 |
| 313 | 20240924 | 140300 | 5579616700 | 41250 | 41300 | 41300 | 41250 | 436 |
| 314 | 20240924 | 140200 | 5561615800 | 41250 | 41350 | 41350 | 41250 | 593 |
| 315 | 20240924 | 140100 | 5537123350 | 41350 | 41250 | 41350 | 41250 | 1539 |
| 316 | 20240924 | 140000 | 5473564100 | 41250 | 41300 | 41300 | 41250 | 650 |
| 317 | 20240924 | 135900 | 5446727050 | 41250 | 41200 | 41300 | 41200 | 1957 |
| 318 | 20240924 | 135800 | 5366053400 | 41200 | 41200 | 41200 | 41150 | 718 |
| 319 | 20240924 | 135700 | 5336471900 | 41150 | 41200 | 41200 | 41150 | 212 |
| 320 | 20240924 | 135600 | 5327740050 | 41150 | 41100 | 41200 | 41100 | 710 |
| 321 | 20240924 | 135500 | 5298528050 | 41050 | 41100 | 41150 | 41050 | 886 |
| 322 | 20240924 | 135400 | 5262103250 | 41100 | 41000 | 41100 | 41000 | 673 |
| 323 | 20240924 | 135300 | 5234491700 | 41000 | 40950 | 41000 | 40950 | 117 |
| 324 | 20240924 | 135200 | 5229696600 | 41000 | 41000 | 41050 | 40950 | 504 |
| 325 | 20240924 | 135100 | 5209034550 | 41050 | 41000 | 41050 | 41000 | 710 |
| 326 | 20240924 | 135000 | 5179924100 | 41000 | 41000 | 41050 | 41000 | 830 |
| 327 | 20240924 | 134900 | 5145874150 | 41000 | 41000 | 41050 | 40950 | 136 |
| 328 | 20240924 | 134800 | 5140297900 | 41000 | 41000 | 41000 | 41000 | 196 |
| 329 | 20240924 | 134700 | 5132261900 | 41000 | 41000 | 41000 | 40950 | 132 |
| 330 | 20240924 | 134600 | 5126852000 | 40950 | 41000 | 41000 | 40950 | 388 |
| 331 | 20240924 | 134500 | 5110954100 | 41000 | 40950 | 41000 | 40950 | 243 |
| 332 | 20240924 | 134400 | 5101002450 | 40900 | 40900 | 40950 | 40900 | 826 |
| 333 | 20240924 | 134300 | 5067210200 | 40900 | 40900 | 40900 | 40850 | 84 |
| 334 | 20240924 | 134200 | 5063777600 | 40900 | 40900 | 40900 | 40850 | 94 |
| 335 | 20240924 | 134100 | 5059936450 | 40900 | 40850 | 40900 | 40800 | 737 |
| 336 | 20240924 | 134000 | 5029829850 | 40850 | 40800 | 40850 | 40800 | 109 |
| 337 | 20240924 | 133900 | 5025379250 | 40800 | 40850 | 40850 | 40800 | 74 |
| 338 | 20240924 | 133800 | 5022358450 | 40850 | 40800 | 40850 | 40800 | 91 |
| 339 | 20240924 | 133700 | 5018643650 | 40800 | 40800 | 40850 | 40750 | 184 |
| 340 | 20240924 | 133600 | 5011142450 | 40850 | 40800 | 40850 | 40800 | 60 |
| 341 | 20240924 | 133500 | 5008692200 | 40800 | 40750 | 40850 | 40700 | 937 |
| 342 | 20240924 | 133400 | 4970490200 | 40750 | 40700 | 40800 | 40700 | 1229 |
| 343 | 20240924 | 133300 | 4920429800 | 40700 | 40700 | 40700 | 40700 | 28 |
| 344 | 20240924 | 133200 | 4919290200 | 40700 | 40650 | 40700 | 40650 | 204 |
| 345 | 20240924 | 133100 | 4910992250 | 40700 | 40700 | 40700 | 40650 | 67 |
| 346 | 20240924 | 133000 | 4908266100 | 40700 | 40700 | 40700 | 40650 | 62 |
| 347 | 20240924 | 132900 | 4905743000 | 40700 | 40700 | 40750 | 40650 | 108 |
| 348 | 20240924 | 132800 | 4901347200 | 40750 | 40700 | 40750 | 40650 | 418 |
| 349 | 20240924 | 132700 | 4884336850 | 40700 | 40700 | 40700 | 40650 | 72 |
| 350 | 20240924 | 132600 | 4881408600 | 40700 | 40700 | 40700 | 40700 | 70 |
| 351 | 20240924 | 132500 | 4878559600 | 40700 | 40700 | 40700 | 40700 | 17 |
| 352 | 20240924 | 132400 | 4877867700 | 40700 | 40700 | 40700 | 40650 | 60 |
| 353 | 20240924 | 132300 | 4875427750 | 40700 | 40700 | 40700 | 40700 | 33 |
| 354 | 20240924 | 132200 | 4874084650 | 40700 | 40650 | 40700 | 40650 | 107 |
| 355 | 20240924 | 132100 | 4869731850 | 40700 | 40700 | 40700 | 40650 | 1367 |
| 356 | 20240924 | 132000 | 4814162350 | 40700 | 40700 | 40700 | 40700 | 30 |
| 357 | 20240924 | 131900 | 4812941350 | 40700 | 40700 | 40700 | 40650 | 77 |
| 358 | 20240924 | 131800 | 4809809550 | 40700 | 40700 | 40700 | 40700 | 17 |
| 359 | 20240924 | 131700 | 4809117650 | 40700 | 40750 | 40750 | 40700 | 18 |
| 360 | 20240924 | 131600 | 4808384600 | 40700 | 40700 | 40750 | 40700 | 237 |
| 361 | 20240924 | 131500 | 4798735050 | 40700 | 40700 | 40700 | 40650 | 107 |
| 362 | 20240924 | 131400 | 4794382200 | 40650 | 40750 | 40750 | 40650 | 60 |
| 363 | 20240924 | 131300 | 4791939600 | 40750 | 40750 | 40750 | 40700 | 85 |
| 364 | 20240924 | 131200 | 4788476600 | 40750 | 40700 | 40750 | 40700 | 213 |
| 365 | 20240924 | 131100 | 4779806400 | 40750 | 40750 | 40750 | 40750 | 17 |
| 366 | 20240924 | 131000 | 4779113650 | 40750 | 40800 | 40800 | 40750 | 621 |
| 367 | 20240924 | 130900 | 4753807300 | 40800 | 40800 | 40800 | 40750 | 105 |
| 368 | 20240924 | 130800 | 4749526550 | 40800 | 40750 | 40800 | 40750 | 45 |
| 369 | 20240924 | 130700 | 4747692050 | 40750 | 40800 | 40800 | 40700 | 205 |
| 370 | 20240924 | 130600 | 4739343850 | 40800 | 40800 | 40800 | 40700 | 128 |
| 371 | 20240924 | 130500 | 4734128250 | 40800 | 40750 | 40800 | 40750 | 116 |
| 372 | 20240924 | 130400 | 4729399000 | 40750 | 40800 | 40800 | 40750 | 232 |
| 373 | 20240924 | 130300 | 4719941750 | 40800 | 40800 | 40800 | 40800 | 18 |
| 374 | 20240924 | 130200 | 4719207350 | 40800 | 40750 | 40800 | 40750 | 69 |
| 375 | 20240924 | 130100 | 4716394200 | 40800 | 40750 | 40800 | 40750 | 98 |
| 376 | 20240924 | 130000 | 4712397100 | 40750 | 40800 | 40800 | 40750 | 65 |
| 377 | 20240924 | 125900 | 4709747450 | 40800 | 40800 | 40800 | 40750 | 61 |
| 378 | 20240924 | 125800 | 4707260750 | 40800 | 40800 | 40800 | 40800 | 89 |
| 379 | 20240924 | 125700 | 4703629550 | 40800 | 40800 | 40800 | 40800 | 19 |
| 380 | 20240924 | 125600 | 4702854350 | 40750 | 40750 | 40800 | 40750 | 126 |
| 381 | 20240924 | 125500 | 4697719000 | 40750 | 40850 | 40850 | 40750 | 525 |
| 382 | 20240924 | 125400 | 4676295600 | 40850 | 40850 | 40850 | 40800 | 65 |
| 383 | 20240924 | 125300 | 4673642400 | 40800 | 40850 | 40850 | 40800 | 367 |
| 384 | 20240924 | 125200 | 4658667900 | 40800 | 40800 | 40800 | 40800 | 53 |
| 385 | 20240924 | 125100 | 4656505500 | 40800 | 40750 | 40800 | 40750 | 260 |
| 386 | 20240924 | 125000 | 4645906850 | 40750 | 40800 | 40800 | 40700 | 291 |
| 387 | 20240924 | 124900 | 4634048400 | 40850 | 40900 | 40900 | 40850 | 136 |
| 388 | 20240924 | 124800 | 4628487100 | 40900 | 40800 | 40900 | 40800 | 176 |
| 389 | 20240924 | 124700 | 4621297900 | 40850 | 40750 | 40850 | 40750 | 198 |
| 390 | 20240924 | 124600 | 4613227000 | 40750 | 40750 | 40800 | 40700 | 39 |
| 391 | 20240924 | 124500 | 4611637200 | 40750 | 40650 | 40750 | 40650 | 1366 |
| 392 | 20240924 | 124400 | 4556097000 | 40600 | 40600 | 40650 | 40600 | 134 |
| 393 | 20240924 | 124300 | 4550654450 | 40650 | 40650 | 40650 | 40550 | 50 |
| 394 | 20240924 | 124200 | 4548623850 | 40600 | 40600 | 40650 | 40600 | 132 |
| 395 | 20240924 | 124100 | 4543261400 | 40600 | 40550 | 40700 | 40550 | 232 |
| 396 | 20240924 | 124000 | 4533836650 | 40600 | 40600 | 40600 | 40550 | 202 |
| 397 | 20240924 | 123900 | 4525639600 | 40600 | 40650 | 40650 | 40550 | 31 |
| 398 | 20240924 | 123800 | 4524381100 | 40650 | 40650 | 40650 | 40600 | 29 |
| 399 | 20240924 | 123700 | 4523202850 | 40600 | 40650 | 40650 | 40600 | 81 |
| 400 | 20240924 | 123600 | 4519912700 | 40600 | 40650 | 40650 | 40600 | 117 |
| 401 | 20240924 | 123500 | 4515158750 | 40650 | 40650 | 40650 | 40550 | 191 |
| 402 | 20240924 | 123400 | 4507403350 | 40700 | 40750 | 40750 | 40600 | 2018 |
| 403 | 20240924 | 123300 | 4425427600 | 40700 | 40750 | 40750 | 40650 | 82 |
| 404 | 20240924 | 123200 | 4422086800 | 40700 | 40750 | 40750 | 40650 | 708 |
| 405 | 20240924 | 123100 | 4393270750 | 40700 | 40750 | 40750 | 40700 | 61 |
| 406 | 20240924 | 123000 | 4390787350 | 40750 | 40750 | 40750 | 40750 | 94 |
| 407 | 20240924 | 122900 | 4386956850 | 40750 | 40750 | 40750 | 40700 | 32 |
| 408 | 20240924 | 122800 | 4385653050 | 40800 | 40800 | 40800 | 40800 | 17 |
| 409 | 20240924 | 122700 | 4384959450 | 40800 | 40800 | 40800 | 40750 | 66 |
| 410 | 20240924 | 122600 | 4382269100 | 40750 | 40800 | 40850 | 40700 | 198 |
| 411 | 20240924 | 122500 | 4374194450 | 40850 | 40750 | 40850 | 40750 | 1098 |
| 412 | 20240924 | 122400 | 4329391300 | 40800 | 40800 | 40800 | 40750 | 146 |
| 413 | 20240924 | 122300 | 4323438400 | 40800 | 40750 | 40800 | 40750 | 28 |
| 414 | 20240924 | 122200 | 4322296050 | 40800 | 40750 | 40800 | 40750 | 71 |
| 415 | 20240924 | 122100 | 4319401650 | 40750 | 40750 | 40800 | 40750 | 135 |
| 416 | 20240924 | 122000 | 4313898350 | 40750 | 40750 | 40800 | 40750 | 60 |
| 417 | 20240924 | 121900 | 4311452800 | 40750 | 40750 | 40750 | 40750 | 32 |
| 418 | 20240924 | 121800 | 4310148800 | 40750 | 40800 | 40800 | 40700 | 646 |
| 419 | 20240924 | 121700 | 4283825250 | 40750 | 40750 | 40750 | 40750 | 50 |
| 420 | 20240924 | 121600 | 4281787750 | 40750 | 40750 | 40800 | 40750 | 110 |
| 421 | 20240924 | 121500 | 4277305050 | 40750 | 40800 | 40800 | 40750 | 29 |
| 422 | 20240924 | 121400 | 4276122150 | 40750 | 40750 | 40750 | 40700 | 74 |
| 423 | 20240924 | 121300 | 4273108750 | 40750 | 40750 | 40800 | 40750 | 203 |
| 424 | 20240924 | 121200 | 4264836050 | 40750 | 40750 | 40800 | 40750 | 57 |
| 425 | 20240924 | 121100 | 4262511800 | 40700 | 40700 | 40750 | 40700 | 291 |
| 426 | 20240924 | 121000 | 4250667700 | 40700 | 40700 | 40700 | 40700 | 10 |
| 427 | 20240924 | 120900 | 4250260700 | 40700 | 40750 | 40750 | 40650 | 243 |
| 428 | 20240924 | 120800 | 4240374800 | 40750 | 40700 | 40750 | 40700 | 285 |
| 429 | 20240924 | 120700 | 4228774900 | 40700 | 40650 | 40700 | 40600 | 144 |
| 430 | 20240924 | 120600 | 4222925050 | 40650 | 40650 | 40650 | 40600 | 59 |
| 431 | 20240924 | 120500 | 4220528800 | 40650 | 40600 | 40650 | 40600 | 389 |
| 432 | 20240924 | 120400 | 4204734300 | 40600 | 40550 | 40600 | 40550 | 64 |
| 433 | 20240924 | 120300 | 4202138650 | 40600 | 40600 | 40600 | 40550 | 32 |
| 434 | 20240924 | 120200 | 4200840200 | 40600 | 40550 | 40600 | 40500 | 83 |
| 435 | 20240924 | 120100 | 4197474150 | 40550 | 40600 | 40600 | 40500 | 67 |
| 436 | 20240924 | 120000 | 4194758950 | 40550 | 40550 | 40600 | 40550 | 106 |
| 437 | 20240924 | 115900 | 4190459900 | 40550 | 40550 | 40550 | 40500 | 252 |
| 438 | 20240924 | 115800 | 4180246300 | 40600 | 40600 | 40600 | 40600 | 29 |
| 439 | 20240924 | 115700 | 4179068900 | 40600 | 40600 | 40600 | 40550 | 48 |
| 440 | 20240924 | 115600 | 4177121450 | 40600 | 40550 | 40600 | 40550 | 70 |
| 441 | 20240924 | 115500 | 4174282150 | 40550 | 40550 | 40550 | 40550 | 17 |
| 442 | 20240924 | 115400 | 4173592800 | 40550 | 40500 | 40550 | 40500 | 77 |
| 443 | 20240924 | 115300 | 4170472500 | 40550 | 40550 | 40550 | 40550 | 182 |
| 444 | 20240924 | 115200 | 4163092400 | 40550 | 40500 | 40550 | 40450 | 47 |
| 445 | 20240924 | 115100 | 4161190050 | 40500 | 40550 | 40550 | 40500 | 221 |
| 446 | 20240924 | 115000 | 4152237600 | 40550 | 40500 | 40550 | 40450 | 395 |
| 447 | 20240924 | 114900 | 4136239500 | 40450 | 40450 | 40450 | 40450 | 245 |
| 448 | 20240924 | 114800 | 4126329250 | 40500 | 40500 | 40500 | 40450 | 160 |
| 449 | 20240924 | 114700 | 4119851350 | 40500 | 40500 | 40500 | 40500 | 93 |
| 450 | 20240924 | 114600 | 4116084850 | 40500 | 40500 | 40500 | 40450 | 63 |
| 451 | 20240924 | 114500 | 4113535400 | 40500 | 40500 | 40500 | 40450 | 24 |
| 452 | 20240924 | 114400 | 4112563650 | 40500 | 40450 | 40500 | 40450 | 45 |
| 453 | 20240924 | 114300 | 4110743000 | 40400 | 40450 | 40450 | 40400 | 93 |
| 454 | 20240924 | 114200 | 4106983500 | 40450 | 40450 | 40450 | 40450 | 121 |
| 455 | 20240924 | 114100 | 4102089050 | 40450 | 40400 | 40450 | 40400 | 91 |
| 456 | 20240924 | 114000 | 4098412100 | 40400 | 40400 | 40400 | 40400 | 192 |
| 457 | 20240924 | 113900 | 4090655300 | 40400 | 40400 | 40400 | 40400 | 19 |
| 458 | 20240924 | 113800 | 4089887700 | 40400 | 40400 | 40400 | 40350 | 68 |
| 459 | 20240924 | 113700 | 4087142550 | 40350 | 40350 | 40350 | 40300 | 36 |
| 460 | 20240924 | 113600 | 4085690000 | 40350 | 40350 | 40400 | 40350 | 234 |
| 461 | 20240924 | 113500 | 4076247850 | 40400 | 40400 | 40400 | 40400 | 21 |
| 462 | 20240924 | 113400 | 4075399450 | 40400 | 40350 | 40400 | 40300 | 346 |
| 463 | 20240924 | 113300 | 4061435100 | 40350 | 40400 | 40400 | 40350 | 86 |
| 464 | 20240924 | 113200 | 4057962800 | 40400 | 40400 | 40400 | 40400 | 22 |
| 465 | 20240924 | 113100 | 4057074000 | 40400 | 40400 | 40400 | 40350 | 195 |
| 466 | 20240924 | 113000 | 4049198050 | 40400 | 40400 | 40400 | 40400 | 278 |
| 467 | 20240924 | 112900 | 4037966850 | 40350 | 40400 | 40400 | 40350 | 102 |
| 468 | 20240924 | 112800 | 4033850000 | 40350 | 40400 | 40400 | 40350 | 99 |
| 469 | 20240924 | 112700 | 4029852500 | 40400 | 40400 | 40400 | 40400 | 27 |
| 470 | 20240924 | 112600 | 4028761700 | 40400 | 40450 | 40450 | 40400 | 40 |
| 471 | 20240924 | 112500 | 4027144950 | 40450 | 40450 | 40450 | 40450 | 67 |
| 472 | 20240924 | 112400 | 4024434800 | 40400 | 40450 | 40500 | 40400 | 236 |
| 473 | 20240924 | 112300 | 4014898750 | 40450 | 40500 | 40500 | 40450 | 108 |
| 474 | 20240924 | 112200 | 4010529200 | 40500 | 40400 | 40500 | 40400 | 80 |
| 475 | 20240924 | 112100 | 4007294200 | 40400 | 40400 | 40400 | 40400 | 18 |
| 476 | 20240924 | 112000 | 4006567000 | 40450 | 40400 | 40450 | 40400 | 66 |
| 477 | 20240924 | 111900 | 4003898800 | 40450 | 40450 | 40450 | 40450 | 138 |
| 478 | 20240924 | 111800 | 3998316700 | 40450 | 40500 | 40500 | 40450 | 27 |
| 479 | 20240924 | 111700 | 3997224100 | 40400 | 40400 | 40400 | 40350 | 76 |
| 480 | 20240924 | 111600 | 3994154250 | 40400 | 40400 | 40500 | 40350 | 355 |
| 481 | 20240924 | 111500 | 3979813500 | 40400 | 40400 | 40400 | 40350 | 39 |
| 482 | 20240924 | 111400 | 3978237950 | 40400 | 40400 | 40400 | 40400 | 19 |
| 483 | 20240924 | 111300 | 3977470350 | 40350 | 40450 | 40500 | 40350 | 216 |
| 484 | 20240924 | 111200 | 3968742900 | 40450 | 40350 | 40450 | 40300 | 389 |
| 485 | 20240924 | 111100 | 3953051200 | 40350 | 40400 | 40400 | 40350 | 84 |
| 486 | 20240924 | 111000 | 3949661350 | 40400 | 40400 | 40550 | 40400 | 245 |
| 487 | 20240924 | 110900 | 3939761500 | 40400 | 40400 | 40400 | 40350 | 121 |
| 488 | 20240924 | 110800 | 3934878100 | 40400 | 40450 | 40550 | 40350 | 416 |
| 489 | 20240924 | 110700 | 3918072400 | 40450 | 40500 | 40600 | 40450 | 184 |
| 490 | 20240924 | 110600 | 3910626500 | 40600 | 40550 | 40600 | 40500 | 117 |
| 491 | 20240924 | 110500 | 3905885850 | 40600 | 40500 | 40600 | 40450 | 165 |
| 492 | 20240924 | 110400 | 3899203400 | 40500 | 40450 | 40500 | 40450 | 74 |
| 493 | 20240924 | 110300 | 3896208550 | 40450 | 40500 | 40500 | 40450 | 77 |
| 494 | 20240924 | 110200 | 3893092850 | 40450 | 40500 | 40500 | 40450 | 296 |
| 495 | 20240924 | 110100 | 3881112600 | 40500 | 40450 | 40500 | 40400 | 454 |
| 496 | 20240924 | 110000 | 3862769750 | 40450 | 40600 | 40600 | 40450 | 594 |
| 497 | 20240924 | 105900 | 3838711900 | 40650 | 40400 | 40650 | 40400 | 459 |
| 498 | 20240924 | 105800 | 3820147450 | 40350 | 40350 | 40400 | 40350 | 256 |
| 499 | 20240924 | 105700 | 3809812050 | 40350 | 40400 | 40400 | 40350 | 33 |
| 500 | 20240924 | 105600 | 3808479550 | 40400 | 40350 | 40400 | 40300 | 410 |
| 501 | 20240924 | 105500 | 3791947950 | 40400 | 40400 | 40400 | 40350 | 218 |
| 502 | 20240924 | 105400 | 3783150100 | 40400 | 40300 | 40400 | 40300 | 116 |
| 503 | 20240924 | 105300 | 3778473850 | 40300 | 40400 | 40400 | 40300 | 275 |
| 504 | 20240924 | 105200 | 3767382700 | 40400 | 40400 | 40400 | 40400 | 18 |
| 505 | 20240924 | 105100 | 3766655500 | 40400 | 40400 | 40400 | 40350 | 140 |
| 506 | 20240924 | 105000 | 3761001600 | 40400 | 40400 | 40400 | 40350 | 31 |
| 507 | 20240924 | 104900 | 3759749300 | 40400 | 40450 | 40500 | 40350 | 211 |
| 508 | 20240924 | 104800 | 3751215900 | 40450 | 40500 | 40500 | 40450 | 104 |
| 509 | 20240924 | 104700 | 3747008200 | 40500 | 40500 | 40500 | 40400 | 267 |
| 510 | 20240924 | 104600 | 3736207250 | 40500 | 40400 | 40500 | 40350 | 709 |
| 511 | 20240924 | 104500 | 3707551950 | 40400 | 40300 | 40400 | 40300 | 329 |
| 512 | 20240924 | 104400 | 3694280250 | 40350 | 40300 | 40350 | 40300 | 69 |
| 513 | 20240924 | 104300 | 3691497650 | 40300 | 40300 | 40350 | 40250 | 701 |
| 514 | 20240924 | 104200 | 3663250900 | 40350 | 40350 | 40400 | 40350 | 354 |
| 515 | 20240924 | 104100 | 3648966450 | 40400 | 40350 | 40400 | 40300 | 133 |
| 516 | 20240924 | 104000 | 3643599750 | 40350 | 40350 | 40400 | 40350 | 243 |
| 517 | 20240924 | 103900 | 3633793450 | 40400 | 40400 | 40400 | 40350 | 169 |
| 518 | 20240924 | 103800 | 3626966900 | 40400 | 40300 | 40400 | 40300 | 185 |
| 519 | 20240924 | 103700 | 3619500700 | 40350 | 40350 | 40350 | 40300 | 120 |
| 520 | 20240924 | 103600 | 3614658950 | 40350 | 40350 | 40400 | 40350 | 117 |
| 521 | 20240924 | 103500 | 3609937500 | 40350 | 40300 | 40350 | 40250 | 342 |
| 522 | 20240924 | 103400 | 3596147800 | 40300 | 40350 | 40350 | 40300 | 551 |
| 523 | 20240924 | 103300 | 3573940650 | 40350 | 40350 | 40400 | 40300 | 180 |
| 524 | 20240924 | 103200 | 3566681850 | 40350 | 40450 | 40450 | 40350 | 239 |
| 525 | 20240924 | 103100 | 3557029750 | 40400 | 40450 | 40450 | 40400 | 84 |
| 526 | 20240924 | 103000 | 3553634650 | 40450 | 40400 | 40500 | 40400 | 250 |
| 527 | 20240924 | 102900 | 3543522100 | 40350 | 40350 | 40400 | 40350 | 145 |
| 528 | 20240924 | 102800 | 3537669400 | 40350 | 40400 | 40400 | 40300 | 381 |
| 529 | 20240924 | 102700 | 3522295150 | 40400 | 40400 | 40400 | 40350 | 147 |
| 530 | 20240924 | 102600 | 3516361600 | 40400 | 40300 | 40400 | 40300 | 1492 |
| 531 | 20240924 | 102500 | 3456138750 | 40300 | 40250 | 40300 | 40200 | 1107 |
| 532 | 20240924 | 102400 | 3411576100 | 40250 | 40250 | 40250 | 40200 | 397 |
| 533 | 20240924 | 102300 | 3395597050 | 40300 | 40300 | 40300 | 40250 | 783 |
| 534 | 20240924 | 102200 | 3364064550 | 40300 | 40350 | 40350 | 40300 | 1647 |
| 535 | 20240924 | 102100 | 3297689100 | 40300 | 40400 | 40400 | 40300 | 1437 |
| 536 | 20240924 | 102000 | 3239712700 | 40400 | 40400 | 40400 | 40350 | 131 |
| 537 | 20240924 | 101900 | 3234424950 | 40400 | 40450 | 40450 | 40400 | 481 |
| 538 | 20240924 | 101800 | 3214991450 | 40400 | 40400 | 40450 | 40400 | 926 |
| 539 | 20240924 | 101700 | 3177574750 | 40400 | 40400 | 40400 | 40350 | 374 |
| 540 | 20240924 | 101600 | 3162465350 | 40400 | 40400 | 40400 | 40350 | 531 |
| 541 | 20240924 | 101500 | 3141035650 | 40400 | 40400 | 40400 | 40350 | 541 |
| 542 | 20240924 | 101400 | 3119199250 | 40400 | 40500 | 40500 | 40400 | 2253 |
| 543 | 20240924 | 101300 | 3028158550 | 40450 | 40500 | 40500 | 40450 | 359 |
| 544 | 20240924 | 101200 | 3013635750 | 40500 | 40500 | 40500 | 40450 | 208 |
| 545 | 20240924 | 101100 | 3005211850 | 40500 | 40450 | 40500 | 40400 | 448 |
| 546 | 20240924 | 101000 | 2987089100 | 40450 | 40500 | 40550 | 40400 | 3203 |
| 547 | 20240924 | 100900 | 2857422150 | 40500 | 40550 | 40600 | 40500 | 1322 |
| 548 | 20240924 | 100800 | 2803817150 | 40600 | 40600 | 40650 | 40550 | 1265 |
| 549 | 20240924 | 100700 | 2752458400 | 40650 | 40550 | 40650 | 40550 | 684 |
| 550 | 20240924 | 100600 | 2724690600 | 40550 | 40600 | 40600 | 40550 | 32 |
| 551 | 20240924 | 100500 | 2723391600 | 40550 | 40600 | 40600 | 40550 | 306 |
| 552 | 20240924 | 100400 | 2710975750 | 40600 | 40550 | 40600 | 40550 | 197 |
| 553 | 20240924 | 100300 | 2702982750 | 40600 | 40650 | 40650 | 40600 | 1244 |
| 554 | 20240924 | 100200 | 2652474800 | 40650 | 40650 | 40650 | 40600 | 349 |
| 555 | 20240924 | 100100 | 2638288000 | 40700 | 40650 | 40700 | 40600 | 943 |
| 556 | 20240924 | 100000 | 2599956750 | 40650 | 40700 | 40700 | 40600 | 93 |
| 557 | 20240924 | 095900 | 2596175350 | 40700 | 40700 | 40700 | 40650 | 958 |
| 558 | 20240924 | 095800 | 2557193500 | 40700 | 40700 | 40700 | 40650 | 488 |
| 559 | 20240924 | 095700 | 2537343350 | 40700 | 40700 | 40750 | 40700 | 672 |
| 560 | 20240924 | 095600 | 2509989950 | 40700 | 40700 | 40750 | 40650 | 1056 |
| 561 | 20240924 | 095500 | 2467011000 | 40700 | 40650 | 40700 | 40650 | 84 |
| 562 | 20240924 | 095400 | 2463595400 | 40650 | 40700 | 40700 | 40650 | 510 |
| 563 | 20240924 | 095300 | 2442859350 | 40700 | 40750 | 40750 | 40700 | 209 |
| 564 | 20240924 | 095200 | 2434350100 | 40750 | 40700 | 40750 | 40700 | 160 |
| 565 | 20240924 | 095100 | 2427835650 | 40750 | 40700 | 40750 | 40650 | 166 |
| 566 | 20240924 | 095000 | 2421081250 | 40700 | 40700 | 40700 | 40700 | 239 |
| 567 | 20240924 | 094900 | 2411353950 | 40700 | 40650 | 40700 | 40650 | 1096 |
| 568 | 20240924 | 094800 | 2366770050 | 40650 | 40700 | 40700 | 40650 | 226 |
| 569 | 20240924 | 094700 | 2357574100 | 40700 | 40750 | 40750 | 40700 | 320 |
| 570 | 20240924 | 094600 | 2344549600 | 40700 | 40700 | 40750 | 40700 | 67 |
| 571 | 20240924 | 094500 | 2341821100 | 40750 | 40750 | 40800 | 40750 | 519 |
| 572 | 20240924 | 094400 | 2320671700 | 40800 | 40850 | 40850 | 40800 | 311 |
| 573 | 20240924 | 094300 | 2307974750 | 40850 | 40850 | 40900 | 40850 | 116 |
| 574 | 20240924 | 094200 | 2303235450 | 40850 | 40900 | 40900 | 40850 | 1497 |
| 575 | 20240924 | 094100 | 2242065900 | 40950 | 41100 | 41100 | 40900 | 755 |
| 576 | 20240924 | 094000 | 2211143600 | 41100 | 41050 | 41150 | 41000 | 5909 |
| 577 | 20240924 | 093900 | 1968588300 | 41050 | 41000 | 41100 | 40900 | 1084 |
| 578 | 20240924 | 093800 | 1924116700 | 41000 | 40850 | 41000 | 40850 | 1348 |
| 579 | 20240924 | 093700 | 1868922550 | 40850 | 40700 | 40900 | 40700 | 674 |
| 580 | 20240924 | 093600 | 1841422150 | 40700 | 40700 | 40750 | 40700 | 772 |
| 581 | 20240924 | 093500 | 1810001350 | 40700 | 40850 | 40850 | 40700 | 1046 |
| 582 | 20240924 | 093400 | 1767292700 | 40850 | 40850 | 40850 | 40800 | 53 |
| 583 | 20240924 | 093300 | 1765128350 | 40900 | 40900 | 40950 | 40850 | 1189 |
| 584 | 20240924 | 093200 | 1716484750 | 40950 | 40950 | 40950 | 40900 | 1009 |
| 585 | 20240924 | 093100 | 1675170800 | 40950 | 40800 | 40950 | 40800 | 436 |
| 586 | 20240924 | 093000 | 1657334000 | 40800 | 40850 | 40850 | 40800 | 208 |
| 587 | 20240924 | 092900 | 1648839850 | 40850 | 40700 | 40850 | 40600 | 1464 |
| 588 | 20240924 | 092800 | 1589195350 | 40700 | 40700 | 40700 | 40600 | 582 |
| 589 | 20240924 | 092700 | 1565518550 | 40650 | 40500 | 40700 | 40500 | 778 |
| 590 | 20240924 | 092600 | 1533950800 | 40550 | 40550 | 40550 | 40500 | 2327 |
| 591 | 20240924 | 092500 | 1439695000 | 40550 | 40600 | 40600 | 40550 | 1031 |
| 592 | 20240924 | 092400 | 1397865250 | 40600 | 40700 | 40750 | 40600 | 1619 |
| 593 | 20240924 | 092300 | 1331999100 | 40700 | 40700 | 40750 | 40650 | 474 |
| 594 | 20240924 | 092200 | 1312708300 | 40700 | 40750 | 40750 | 40700 | 560 |
| 595 | 20240924 | 092100 | 1289909750 | 40750 | 40750 | 40800 | 40700 | 130 |
| 596 | 20240924 | 092000 | 1284611950 | 40750 | 40750 | 40800 | 40700 | 829 |
| 597 | 20240924 | 091900 | 1250831700 | 40750 | 40850 | 40850 | 40700 | 1108 |
| 598 | 20240924 | 091800 | 1205645150 | 40850 | 41000 | 41000 | 40850 | 341 |
| 599 | 20240924 | 091700 | 1191689600 | 40950 | 40800 | 40950 | 40800 | 940 |
| 600 | 20240924 | 091600 | 1153302600 | 40800 | 40900 | 40900 | 40800 | 652 |
| 601 | 20240924 | 091500 | 1126673900 | 40900 | 40900 | 40900 | 40800 | 405 |
| 602 | 20240924 | 091400 | 1110124600 | 40900 | 40700 | 40900 | 40650 | 994 |
| 603 | 20240924 | 091300 | 1069651900 | 40750 | 40900 | 40900 | 40750 | 1282 |
| 604 | 20240924 | 091200 | 1017303850 | 40900 | 40950 | 41000 | 40900 | 617 |
| 605 | 20240924 | 091100 | 992049750 | 40900 | 40800 | 40900 | 40800 | 486 |
| 606 | 20240924 | 091000 | 972197100 | 40800 | 40650 | 40800 | 40650 | 799 |
| 607 | 20240924 | 090900 | 939639800 | 40650 | 40750 | 40750 | 40600 | 1796 |
| 608 | 20240924 | 090800 | 866596900 | 40750 | 40800 | 40850 | 40700 | 2754 |
| 609 | 20240924 | 090700 | 754381100 | 40750 | 40950 | 40950 | 40750 | 1485 |
| 610 | 20240924 | 090600 | 693819800 | 40950 | 41100 | 41100 | 40950 | 774 |
| 611 | 20240924 | 090500 | 662074500 | 41000 | 40950 | 41100 | 40900 | 769 |
| 612 | 20240924 | 090400 | 630513150 | 40950 | 40900 | 41050 | 40850 | 1119 |
| 613 | 20240924 | 090300 | 584675700 | 40850 | 40950 | 40950 | 40750 | 1503 |
| 614 | 20240924 | 090200 | 523323150 | 40850 | 40900 | 41000 | 40850 | 2290 |
| 615 | 20240924 | 090100 | 429613200 | 40950 | 41150 | 41200 | 40950 | 6279 |
| 616 | 20240924 | 090000 | 172055650 | 41150 | 41000 | 41300 | 41000 | 4055 |