34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 191400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 3 | 20240926 | 191300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 4 | 20240926 | 191200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 5 | 20240926 | 191100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 6 | 20240926 | 191000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 7 | 20240926 | 190900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 8 | 20240926 | 190800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 9 | 20240926 | 190700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 10 | 20240926 | 190600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 11 | 20240926 | 190500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 12 | 20240926 | 190400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 13 | 20240926 | 190300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 14 | 20240926 | 190200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 15 | 20240926 | 190100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 16 | 20240926 | 190000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 17 | 20240926 | 185900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 18 | 20240926 | 185800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 19 | 20240926 | 185700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 20 | 20240926 | 185600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 21 | 20240926 | 185500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 22 | 20240926 | 185400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 23 | 20240926 | 185300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 24 | 20240926 | 185200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 25 | 20240926 | 185100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 26 | 20240926 | 185000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 27 | 20240926 | 184900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 28 | 20240926 | 184800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 29 | 20240926 | 184700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 30 | 20240926 | 184600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 31 | 20240926 | 184500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 32 | 20240926 | 184400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 33 | 20240926 | 184300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 34 | 20240926 | 184200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 35 | 20240926 | 184100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 36 | 20240926 | 184000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 37 | 20240926 | 183900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 38 | 20240926 | 183800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 39 | 20240926 | 183700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 40 | 20240926 | 183600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 41 | 20240926 | 183500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 42 | 20240926 | 183400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 43 | 20240926 | 183300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 44 | 20240926 | 183200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 45 | 20240926 | 183100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 46 | 20240926 | 183000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 47 | 20240926 | 182900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 48 | 20240926 | 182800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 49 | 20240926 | 182700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 50 | 20240926 | 182600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 51 | 20240926 | 182500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 52 | 20240926 | 182400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 53 | 20240926 | 182300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 54 | 20240926 | 182200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 55 | 20240926 | 182100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 56 | 20240926 | 182000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 57 | 20240926 | 181900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 58 | 20240926 | 181800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 59 | 20240926 | 181700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 60 | 20240926 | 181600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 61 | 20240926 | 181500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 62 | 20240926 | 181400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 63 | 20240926 | 181300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 64 | 20240926 | 181200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 65 | 20240926 | 181100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 66 | 20240926 | 181000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 67 | 20240926 | 180900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 68 | 20240926 | 180800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 69 | 20240926 | 180700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 70 | 20240926 | 180600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 71 | 20240926 | 180500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 72 | 20240926 | 180400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 73 | 20240926 | 180300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 74 | 20240926 | 180200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 75 | 20240926 | 180100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 76 | 20240926 | 180000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 77 | 20240926 | 175900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 78 | 20240926 | 175800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 79 | 20240926 | 175700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 80 | 20240926 | 175600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 81 | 20240926 | 175500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 82 | 20240926 | 175400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 83 | 20240926 | 175300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 84 | 20240926 | 175200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 85 | 20240926 | 175100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 86 | 20240926 | 175000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 87 | 20240926 | 174900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 88 | 20240926 | 174800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 89 | 20240926 | 174700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 90 | 20240926 | 174600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 91 | 20240926 | 174500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 92 | 20240926 | 174400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 93 | 20240926 | 174300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 94 | 20240926 | 174200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 95 | 20240926 | 174100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 96 | 20240926 | 174000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 97 | 20240926 | 173900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 98 | 20240926 | 173800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 99 | 20240926 | 173700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 100 | 20240926 | 173600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 101 | 20240926 | 173500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 102 | 20240926 | 173400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 103 | 20240926 | 173300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 104 | 20240926 | 173200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 105 | 20240926 | 173100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 106 | 20240926 | 173000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 107 | 20240926 | 172900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 108 | 20240926 | 172800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 109 | 20240926 | 172700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 110 | 20240926 | 172600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 111 | 20240926 | 172500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 112 | 20240926 | 172400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 113 | 20240926 | 172300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 114 | 20240926 | 172200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 115 | 20240926 | 172100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 116 | 20240926 | 172000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 117 | 20240926 | 171900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 118 | 20240926 | 171800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 119 | 20240926 | 171700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 120 | 20240926 | 171600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 121 | 20240926 | 171500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 122 | 20240926 | 171400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 123 | 20240926 | 171300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 124 | 20240926 | 171200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 125 | 20240926 | 171100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 126 | 20240926 | 171000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 127 | 20240926 | 170900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 128 | 20240926 | 170800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 129 | 20240926 | 170700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 130 | 20240926 | 170600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 131 | 20240926 | 170500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 132 | 20240926 | 170400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 133 | 20240926 | 170300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 134 | 20240926 | 170200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 135 | 20240926 | 170100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 136 | 20240926 | 170000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 137 | 20240926 | 165900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 138 | 20240926 | 165800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 139 | 20240926 | 165700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 140 | 20240926 | 165600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 141 | 20240926 | 165500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 142 | 20240926 | 165400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 143 | 20240926 | 165300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 144 | 20240926 | 165200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 145 | 20240926 | 165100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 146 | 20240926 | 165000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 147 | 20240926 | 164900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 148 | 20240926 | 164800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 149 | 20240926 | 164700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 150 | 20240926 | 164600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 151 | 20240926 | 164500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 152 | 20240926 | 164400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 153 | 20240926 | 164300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 154 | 20240926 | 164200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 155 | 20240926 | 164100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 156 | 20240926 | 164000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 157 | 20240926 | 163900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 158 | 20240926 | 163800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 159 | 20240926 | 163700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 160 | 20240926 | 163600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 161 | 20240926 | 163500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 162 | 20240926 | 163400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 163 | 20240926 | 163300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 164 | 20240926 | 163200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 165 | 20240926 | 163100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 166 | 20240926 | 163000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 167 | 20240926 | 162900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 168 | 20240926 | 162800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 169 | 20240926 | 162700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 170 | 20240926 | 162600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 171 | 20240926 | 162500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 172 | 20240926 | 162400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 173 | 20240926 | 162300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 174 | 20240926 | 162200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 175 | 20240926 | 162100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 176 | 20240926 | 162000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 177 | 20240926 | 161900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 178 | 20240926 | 161800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 179 | 20240926 | 161700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 180 | 20240926 | 161600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 181 | 20240926 | 161500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 182 | 20240926 | 161400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 183 | 20240926 | 161300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 184 | 20240926 | 161200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 185 | 20240926 | 161100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 186 | 20240926 | 161000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 187 | 20240926 | 160900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 188 | 20240926 | 160800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 189 | 20240926 | 160700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 190 | 20240926 | 160600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 191 | 20240926 | 160500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 192 | 20240926 | 160400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 193 | 20240926 | 160300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 194 | 20240926 | 160200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 195 | 20240926 | 160100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 196 | 20240926 | 160000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 197 | 20240926 | 155900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 198 | 20240926 | 155800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 199 | 20240926 | 155700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 200 | 20240926 | 155600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 201 | 20240926 | 155500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 202 | 20240926 | 155400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 203 | 20240926 | 155300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 204 | 20240926 | 155200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 205 | 20240926 | 155100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 206 | 20240926 | 155000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 207 | 20240926 | 154900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 208 | 20240926 | 154800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 209 | 20240926 | 154700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 210 | 20240926 | 154600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 211 | 20240926 | 154500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 212 | 20240926 | 154400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 213 | 20240926 | 154300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 214 | 20240926 | 154200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 215 | 20240926 | 154100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 216 | 20240926 | 154000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 217 | 20240926 | 153900 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 218 | 20240926 | 153800 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 219 | 20240926 | 153700 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 220 | 20240926 | 153600 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 221 | 20240926 | 153500 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 222 | 20240926 | 153400 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 223 | 20240926 | 153300 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 224 | 20240926 | 153200 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 225 | 20240926 | 153100 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 0 |
| 226 | 20240926 | 153000 | 40153077750 | 45650 | 45650 | 45650 | 45650 | 7378 |
| 227 | 20240926 | 152900 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 228 | 20240926 | 152800 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 229 | 20240926 | 152700 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 230 | 20240926 | 152600 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 231 | 20240926 | 152500 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 232 | 20240926 | 152400 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 233 | 20240926 | 152300 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 234 | 20240926 | 152200 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 235 | 20240926 | 152100 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 236 | 20240926 | 152000 | 39816272050 | 45600 | 45600 | 45600 | 45600 | 0 |
| 237 | 20240926 | 151900 | 39816272050 | 45600 | 45400 | 45600 | 45400 | 1493 |
| 238 | 20240926 | 151800 | 39748344900 | 45400 | 45400 | 45450 | 45350 | 1228 |
| 239 | 20240926 | 151700 | 39692612450 | 45400 | 45400 | 45400 | 45350 | 753 |
| 240 | 20240926 | 151600 | 39658439800 | 45400 | 45400 | 45400 | 45350 | 1051 |
| 241 | 20240926 | 151500 | 39610726150 | 45400 | 45450 | 45450 | 45350 | 1224 |
| 242 | 20240926 | 151400 | 39555168650 | 45450 | 45450 | 45450 | 45400 | 234 |
| 243 | 20240926 | 151300 | 39544541400 | 45500 | 45450 | 45500 | 45400 | 1701 |
| 244 | 20240926 | 151200 | 39467257700 | 45450 | 45650 | 45650 | 45450 | 4149 |
| 245 | 20240926 | 151100 | 39278269450 | 45600 | 45600 | 45650 | 45550 | 646 |
| 246 | 20240926 | 151000 | 39248795250 | 45600 | 45600 | 45700 | 45600 | 1371 |
| 247 | 20240926 | 150900 | 39186198950 | 45650 | 45700 | 45700 | 45600 | 1490 |
| 248 | 20240926 | 150800 | 39118182350 | 45700 | 45600 | 45700 | 45600 | 1728 |
| 249 | 20240926 | 150700 | 39039292550 | 45550 | 45650 | 45650 | 45550 | 531 |
| 250 | 20240926 | 150600 | 39015075750 | 45650 | 45550 | 45650 | 45550 | 471 |
| 251 | 20240926 | 150500 | 38993601750 | 45550 | 45600 | 45600 | 45550 | 670 |
| 252 | 20240926 | 150400 | 38963072950 | 45600 | 45600 | 45650 | 45550 | 1213 |
| 253 | 20240926 | 150300 | 38907764250 | 45650 | 45650 | 45650 | 45550 | 724 |
| 254 | 20240926 | 150200 | 38874745500 | 45650 | 45550 | 45650 | 45550 | 481 |
| 255 | 20240926 | 150100 | 38852817550 | 45550 | 45450 | 45550 | 45450 | 826 |
| 256 | 20240926 | 150000 | 38815233100 | 45500 | 45500 | 45500 | 45450 | 1019 |
| 257 | 20240926 | 145900 | 38768880000 | 45500 | 45550 | 45550 | 45450 | 1158 |
| 258 | 20240926 | 145800 | 38716183250 | 45500 | 45550 | 45550 | 45500 | 1308 |
| 259 | 20240926 | 145700 | 38656625000 | 45600 | 45700 | 45750 | 45600 | 2059 |
| 260 | 20240926 | 145600 | 38562586750 | 45700 | 45700 | 45700 | 45600 | 600 |
| 261 | 20240926 | 145500 | 38535177250 | 45650 | 45700 | 45800 | 45600 | 2085 |
| 262 | 20240926 | 145400 | 38439952750 | 45700 | 45650 | 45700 | 45600 | 344 |
| 263 | 20240926 | 145300 | 38424244850 | 45650 | 45700 | 45700 | 45600 | 1203 |
| 264 | 20240926 | 145200 | 38369324200 | 45700 | 45600 | 45700 | 45550 | 669 |
| 265 | 20240926 | 145100 | 38338813300 | 45600 | 45600 | 45600 | 45550 | 653 |
| 266 | 20240926 | 145000 | 38309043000 | 45600 | 45600 | 45600 | 45550 | 1131 |
| 267 | 20240926 | 144900 | 38257481200 | 45600 | 45600 | 45600 | 45500 | 750 |
| 268 | 20240926 | 144800 | 38223298200 | 45550 | 45550 | 45600 | 45500 | 616 |
| 269 | 20240926 | 144700 | 38195238500 | 45550 | 45500 | 45550 | 45450 | 1567 |
| 270 | 20240926 | 144600 | 38123966200 | 45450 | 45550 | 45550 | 45450 | 1082 |
| 271 | 20240926 | 144500 | 38074735150 | 45550 | 45550 | 45550 | 45500 | 454 |
| 272 | 20240926 | 144400 | 38054061100 | 45450 | 45450 | 45500 | 45400 | 429 |
| 273 | 20240926 | 144300 | 38034558400 | 45450 | 45500 | 45500 | 45400 | 1145 |
| 274 | 20240926 | 144200 | 37982531050 | 45500 | 45550 | 45550 | 45450 | 753 |
| 275 | 20240926 | 144100 | 37948271900 | 45450 | 45550 | 45600 | 45450 | 1836 |
| 276 | 20240926 | 144000 | 37864676700 | 45550 | 45600 | 45600 | 45500 | 980 |
| 277 | 20240926 | 143900 | 37820053800 | 45600 | 45650 | 45650 | 45550 | 336 |
| 278 | 20240926 | 143800 | 37804729100 | 45650 | 45550 | 45650 | 45550 | 543 |
| 279 | 20240926 | 143700 | 37779966850 | 45500 | 45650 | 45650 | 45500 | 1270 |
| 280 | 20240926 | 143600 | 37722063200 | 45650 | 45750 | 45750 | 45600 | 1020 |
| 281 | 20240926 | 143500 | 37675459250 | 45750 | 45700 | 45750 | 45700 | 659 |
| 282 | 20240926 | 143400 | 37645324200 | 45700 | 45700 | 45750 | 45650 | 534 |
| 283 | 20240926 | 143300 | 37620920300 | 45700 | 45700 | 45750 | 45700 | 554 |
| 284 | 20240926 | 143200 | 37595589600 | 45700 | 45700 | 45750 | 45700 | 596 |
| 285 | 20240926 | 143100 | 37568343550 | 45700 | 45700 | 45750 | 45650 | 1247 |
| 286 | 20240926 | 143000 | 37511351250 | 45650 | 45600 | 45700 | 45600 | 1250 |
| 287 | 20240926 | 142900 | 37454306100 | 45600 | 45650 | 45700 | 45550 | 1518 |
| 288 | 20240926 | 142800 | 37385053250 | 45650 | 45650 | 45650 | 45550 | 1843 |
| 289 | 20240926 | 142700 | 37301008000 | 45650 | 45500 | 45650 | 45500 | 1969 |
| 290 | 20240926 | 142600 | 37211207300 | 45500 | 45550 | 45550 | 45500 | 1553 |
| 291 | 20240926 | 142500 | 37140534700 | 45550 | 45500 | 45600 | 45500 | 1152 |
| 292 | 20240926 | 142400 | 37088086500 | 45450 | 45450 | 45500 | 45450 | 729 |
| 293 | 20240926 | 142300 | 37054933000 | 45450 | 45400 | 45450 | 45350 | 473 |
| 294 | 20240926 | 142200 | 37033447550 | 45400 | 45450 | 45500 | 45350 | 1618 |
| 295 | 20240926 | 142100 | 36959970200 | 45450 | 45450 | 45450 | 45400 | 524 |
| 296 | 20240926 | 142000 | 36936157050 | 45450 | 45450 | 45450 | 45400 | 502 |
| 297 | 20240926 | 141900 | 36913341400 | 45450 | 45450 | 45450 | 45350 | 651 |
| 298 | 20240926 | 141800 | 36883783550 | 45450 | 45450 | 45450 | 45400 | 460 |
| 299 | 20240926 | 141700 | 36862895650 | 45400 | 45500 | 45500 | 45400 | 444 |
| 300 | 20240926 | 141600 | 36842717500 | 45500 | 45500 | 45500 | 45450 | 631 |
| 301 | 20240926 | 141500 | 36814016300 | 45500 | 45450 | 45500 | 45400 | 458 |
| 302 | 20240926 | 141400 | 36793189800 | 45450 | 45450 | 45500 | 45400 | 377 |
| 303 | 20240926 | 141300 | 36776054700 | 45450 | 45400 | 45450 | 45350 | 1151 |
| 304 | 20240926 | 141200 | 36723770200 | 45350 | 45400 | 45450 | 45350 | 486 |
| 305 | 20240926 | 141100 | 36701712000 | 45400 | 45350 | 45400 | 45300 | 631 |
| 306 | 20240926 | 141000 | 36673089350 | 45350 | 45250 | 45350 | 45200 | 685 |
| 307 | 20240926 | 140900 | 36642077150 | 45250 | 45250 | 45300 | 45150 | 1815 |
| 308 | 20240926 | 140800 | 36559966900 | 45200 | 45300 | 45300 | 45150 | 2339 |
| 309 | 20240926 | 140700 | 36454210450 | 45300 | 45350 | 45350 | 45250 | 1319 |
| 310 | 20240926 | 140600 | 36394490950 | 45350 | 45350 | 45400 | 45300 | 1215 |
| 311 | 20240926 | 140500 | 36339417400 | 45350 | 45400 | 45400 | 45350 | 405 |
| 312 | 20240926 | 140400 | 36321044450 | 45400 | 45400 | 45400 | 45300 | 327 |
| 313 | 20240926 | 140300 | 36306211100 | 45350 | 45450 | 45450 | 45350 | 1210 |
| 314 | 20240926 | 140200 | 36251299100 | 45400 | 45450 | 45500 | 45400 | 583 |
| 315 | 20240926 | 140100 | 36224809050 | 45450 | 45500 | 45500 | 45400 | 577 |
| 316 | 20240926 | 140000 | 36198574300 | 45500 | 45500 | 45550 | 45450 | 810 |
| 317 | 20240926 | 135900 | 36161708800 | 45500 | 45600 | 45600 | 45500 | 1463 |
| 318 | 20240926 | 135800 | 36095123200 | 45600 | 45500 | 45600 | 45500 | 236 |
| 319 | 20240926 | 135700 | 36084373100 | 45500 | 45450 | 45500 | 45400 | 480 |
| 320 | 20240926 | 135600 | 36062549300 | 45400 | 45450 | 45450 | 45400 | 493 |
| 321 | 20240926 | 135500 | 36040144200 | 45400 | 45450 | 45450 | 45400 | 343 |
| 322 | 20240926 | 135400 | 36024557800 | 45400 | 45500 | 45550 | 45350 | 856 |
| 323 | 20240926 | 135300 | 35985680100 | 45550 | 45550 | 45600 | 45450 | 781 |
| 324 | 20240926 | 135200 | 35950149600 | 45550 | 45500 | 45550 | 45450 | 678 |
| 325 | 20240926 | 135100 | 35919285050 | 45500 | 45550 | 45550 | 45500 | 167 |
| 326 | 20240926 | 135000 | 35911681400 | 45550 | 45550 | 45600 | 45500 | 432 |
| 327 | 20240926 | 134900 | 35892007050 | 45550 | 45550 | 45600 | 45500 | 670 |
| 328 | 20240926 | 134800 | 35861507700 | 45550 | 45650 | 45650 | 45500 | 707 |
| 329 | 20240926 | 134700 | 35829276200 | 45650 | 45600 | 45650 | 45600 | 549 |
| 330 | 20240926 | 134600 | 35804240150 | 45600 | 45700 | 45700 | 45600 | 592 |
| 331 | 20240926 | 134500 | 35777230400 | 45650 | 45650 | 45650 | 45600 | 501 |
| 332 | 20240926 | 134400 | 35754361900 | 45600 | 45650 | 45650 | 45550 | 604 |
| 333 | 20240926 | 134300 | 35726822050 | 45650 | 45400 | 45650 | 45350 | 1389 |
| 334 | 20240926 | 134200 | 35663646050 | 45400 | 45450 | 45500 | 45250 | 1332 |
| 335 | 20240926 | 134100 | 35603232650 | 45450 | 45550 | 45550 | 45450 | 975 |
| 336 | 20240926 | 134000 | 35558879100 | 45550 | 45550 | 45550 | 45500 | 430 |
| 337 | 20240926 | 133900 | 35539300350 | 45550 | 45650 | 45650 | 45550 | 593 |
| 338 | 20240926 | 133800 | 35512272800 | 45650 | 45650 | 45650 | 45600 | 677 |
| 339 | 20240926 | 133700 | 35481386150 | 45650 | 45550 | 45650 | 45550 | 265 |
| 340 | 20240926 | 133600 | 35469304450 | 45550 | 45500 | 45550 | 45450 | 486 |
| 341 | 20240926 | 133500 | 35447183050 | 45450 | 45600 | 45650 | 45450 | 1020 |
| 342 | 20240926 | 133400 | 35400757850 | 45600 | 45650 | 45650 | 45550 | 408 |
| 343 | 20240926 | 133300 | 35382154850 | 45650 | 45650 | 45650 | 45550 | 2099 |
| 344 | 20240926 | 133200 | 35286516100 | 45600 | 45650 | 45700 | 45600 | 531 |
| 345 | 20240926 | 133100 | 35262288750 | 45650 | 45550 | 45650 | 45550 | 901 |
| 346 | 20240926 | 133000 | 35221211300 | 45550 | 45550 | 45550 | 45450 | 619 |
| 347 | 20240926 | 132900 | 35193037950 | 45550 | 45600 | 45600 | 45500 | 574 |
| 348 | 20240926 | 132800 | 35166890850 | 45600 | 45500 | 45600 | 45450 | 461 |
| 349 | 20240926 | 132700 | 35145908500 | 45500 | 45400 | 45500 | 45300 | 496 |
| 350 | 20240926 | 132600 | 35123372500 | 45400 | 45350 | 45450 | 45250 | 3118 |
| 351 | 20240926 | 132500 | 34982056750 | 45350 | 45250 | 45350 | 45200 | 1661 |
| 352 | 20240926 | 132400 | 34906859250 | 45200 | 45350 | 45350 | 45200 | 3829 |
| 353 | 20240926 | 132300 | 34733653200 | 45300 | 45400 | 45450 | 45250 | 4590 |
| 354 | 20240926 | 132200 | 34525787250 | 45400 | 45550 | 45550 | 45400 | 1043 |
| 355 | 20240926 | 132100 | 34478373000 | 45550 | 45550 | 45550 | 45500 | 340 |
| 356 | 20240926 | 132000 | 34462893650 | 45550 | 45550 | 45550 | 45450 | 820 |
| 357 | 20240926 | 131900 | 34425585350 | 45450 | 45550 | 45550 | 45450 | 342 |
| 358 | 20240926 | 131800 | 34410024550 | 45550 | 45500 | 45550 | 45500 | 997 |
| 359 | 20240926 | 131700 | 34364631750 | 45500 | 45500 | 45550 | 45450 | 479 |
| 360 | 20240926 | 131600 | 34342838900 | 45500 | 45450 | 45550 | 45400 | 1456 |
| 361 | 20240926 | 131500 | 34276643100 | 45400 | 45500 | 45500 | 45400 | 698 |
| 362 | 20240926 | 131400 | 34244912500 | 45500 | 45550 | 45600 | 45500 | 467 |
| 363 | 20240926 | 131300 | 34223648200 | 45500 | 45600 | 45600 | 45500 | 586 |
| 364 | 20240926 | 131200 | 34196956050 | 45600 | 45500 | 45600 | 45450 | 911 |
| 365 | 20240926 | 131100 | 34155455050 | 45500 | 45600 | 45600 | 45450 | 4625 |
| 366 | 20240926 | 131000 | 33945025150 | 45600 | 45650 | 45650 | 45550 | 901 |
| 367 | 20240926 | 130900 | 33903927850 | 45650 | 45700 | 45700 | 45500 | 2579 |
| 368 | 20240926 | 130800 | 33786419950 | 45650 | 45850 | 45900 | 45600 | 3856 |
| 369 | 20240926 | 130700 | 33610180050 | 45900 | 46000 | 46050 | 45900 | 1104 |
| 370 | 20240926 | 130600 | 33559447550 | 46000 | 46000 | 46050 | 45950 | 534 |
| 371 | 20240926 | 130500 | 33534882000 | 46000 | 46000 | 46050 | 46000 | 382 |
| 372 | 20240926 | 130400 | 33517306550 | 46050 | 46000 | 46050 | 45950 | 513 |
| 373 | 20240926 | 130300 | 33493710900 | 46000 | 46050 | 46050 | 45950 | 854 |
| 374 | 20240926 | 130200 | 33454428350 | 46000 | 46000 | 46050 | 45950 | 440 |
| 375 | 20240926 | 130100 | 33434185850 | 46000 | 45950 | 46050 | 45950 | 434 |
| 376 | 20240926 | 130000 | 33414221300 | 45900 | 46000 | 46000 | 45900 | 608 |
| 377 | 20240926 | 125900 | 33386282650 | 45950 | 45900 | 46000 | 45850 | 587 |
| 378 | 20240926 | 125800 | 33359318250 | 45900 | 46000 | 46050 | 45900 | 1209 |
| 379 | 20240926 | 125700 | 33303691600 | 46000 | 46050 | 46050 | 46000 | 540 |
| 380 | 20240926 | 125600 | 33278831750 | 46050 | 45900 | 46050 | 45900 | 849 |
| 381 | 20240926 | 125500 | 33239793300 | 45900 | 45900 | 46000 | 45900 | 828 |
| 382 | 20240926 | 125400 | 33201741650 | 45900 | 46000 | 46000 | 45900 | 428 |
| 383 | 20240926 | 125300 | 33182079850 | 46000 | 45900 | 46000 | 45900 | 866 |
| 384 | 20240926 | 125200 | 33142283400 | 45900 | 45900 | 45900 | 45850 | 730 |
| 385 | 20240926 | 125100 | 33108790200 | 45900 | 45800 | 45900 | 45750 | 1046 |
| 386 | 20240926 | 125000 | 33060879100 | 45800 | 45850 | 45850 | 45750 | 620 |
| 387 | 20240926 | 124900 | 33032481900 | 45850 | 45900 | 45950 | 45850 | 673 |
| 388 | 20240926 | 124800 | 33001595150 | 45900 | 45950 | 45950 | 45850 | 1977 |
| 389 | 20240926 | 124700 | 32910856300 | 45950 | 45900 | 45950 | 45900 | 427 |
| 390 | 20240926 | 124600 | 32891241150 | 45900 | 45850 | 45900 | 45800 | 477 |
| 391 | 20240926 | 124500 | 32869366750 | 45850 | 45700 | 45850 | 45650 | 1168 |
| 392 | 20240926 | 124400 | 32815926550 | 45700 | 45800 | 45800 | 45700 | 530 |
| 393 | 20240926 | 124300 | 32791676600 | 45800 | 45750 | 45850 | 45750 | 648 |
| 394 | 20240926 | 124200 | 32762011700 | 45750 | 45650 | 45850 | 45500 | 4103 |
| 395 | 20240926 | 124100 | 32574693900 | 45650 | 45800 | 45850 | 45550 | 8769 |
| 396 | 20240926 | 124000 | 32174337200 | 45850 | 46050 | 46100 | 45800 | 2533 |
| 397 | 20240926 | 123900 | 32057967300 | 46050 | 46250 | 46300 | 46050 | 1284 |
| 398 | 20240926 | 123800 | 31998708050 | 46250 | 46300 | 46300 | 46200 | 404 |
| 399 | 20240926 | 123700 | 31980017900 | 46300 | 46250 | 46300 | 46200 | 373 |
| 400 | 20240926 | 123600 | 31962755350 | 46250 | 46250 | 46250 | 46200 | 508 |
| 401 | 20240926 | 123500 | 31939262300 | 46250 | 46250 | 46300 | 46200 | 716 |
| 402 | 20240926 | 123400 | 31906145400 | 46250 | 46300 | 46300 | 46200 | 656 |
| 403 | 20240926 | 123300 | 31875801100 | 46250 | 46300 | 46300 | 46250 | 674 |
| 404 | 20240926 | 123200 | 31844608250 | 46250 | 46250 | 46300 | 46250 | 936 |
| 405 | 20240926 | 123100 | 31801296550 | 46250 | 46250 | 46250 | 46150 | 713 |
| 406 | 20240926 | 123000 | 31768328750 | 46250 | 46200 | 46250 | 46200 | 589 |
| 407 | 20240926 | 122900 | 31741103600 | 46200 | 46200 | 46200 | 46150 | 445 |
| 408 | 20240926 | 122800 | 31720547600 | 46200 | 46200 | 46250 | 46150 | 568 |
| 409 | 20240926 | 122700 | 31694297200 | 46200 | 46200 | 46250 | 46150 | 537 |
| 410 | 20240926 | 122600 | 31669483100 | 46200 | 46150 | 46200 | 46100 | 445 |
| 411 | 20240926 | 122500 | 31648937600 | 46200 | 46250 | 46250 | 46150 | 978 |
| 412 | 20240926 | 122400 | 31603758200 | 46250 | 46150 | 46250 | 46100 | 2153 |
| 413 | 20240926 | 122300 | 31504428600 | 46100 | 46150 | 46200 | 46100 | 550 |
| 414 | 20240926 | 122200 | 31479035100 | 46100 | 46150 | 46150 | 46000 | 2998 |
| 415 | 20240926 | 122100 | 31340912600 | 46100 | 46150 | 46200 | 46100 | 666 |
| 416 | 20240926 | 122000 | 31310177400 | 46150 | 46200 | 46250 | 46100 | 1067 |
| 417 | 20240926 | 121900 | 31260922750 | 46200 | 46300 | 46300 | 46200 | 765 |
| 418 | 20240926 | 121800 | 31225556900 | 46250 | 46300 | 46300 | 46200 | 512 |
| 419 | 20240926 | 121700 | 31201871550 | 46300 | 46350 | 46350 | 46250 | 413 |
| 420 | 20240926 | 121600 | 31182749100 | 46350 | 46300 | 46350 | 46300 | 563 |
| 421 | 20240926 | 121500 | 31156657150 | 46350 | 46300 | 46350 | 46250 | 588 |
| 422 | 20240926 | 121400 | 31129434100 | 46300 | 46300 | 46300 | 46250 | 945 |
| 423 | 20240926 | 121300 | 31085682250 | 46300 | 46250 | 46300 | 46250 | 526 |
| 424 | 20240926 | 121200 | 31061340750 | 46300 | 46250 | 46300 | 46200 | 519 |
| 425 | 20240926 | 121100 | 31037325500 | 46250 | 46250 | 46300 | 46200 | 762 |
| 426 | 20240926 | 121000 | 31002072950 | 46250 | 46250 | 46250 | 46150 | 860 |
| 427 | 20240926 | 120900 | 30962327350 | 46250 | 46300 | 46300 | 46150 | 651 |
| 428 | 20240926 | 120800 | 30932231100 | 46250 | 46250 | 46250 | 46200 | 374 |
| 429 | 20240926 | 120700 | 30914933850 | 46250 | 46150 | 46250 | 46100 | 545 |
| 430 | 20240926 | 120600 | 30889755450 | 46200 | 46200 | 46250 | 46100 | 709 |
| 431 | 20240926 | 120500 | 30857002450 | 46200 | 46250 | 46250 | 46150 | 304 |
| 432 | 20240926 | 120400 | 30842957050 | 46300 | 46300 | 46300 | 46200 | 545 |
| 433 | 20240926 | 120300 | 30817734900 | 46300 | 46300 | 46300 | 46150 | 1039 |
| 434 | 20240926 | 120200 | 30769691400 | 46250 | 46300 | 46350 | 46250 | 402 |
| 435 | 20240926 | 120100 | 30751073050 | 46300 | 46250 | 46300 | 46250 | 369 |
| 436 | 20240926 | 120000 | 30733995250 | 46250 | 46150 | 46300 | 46150 | 868 |
| 437 | 20240926 | 115900 | 30693848200 | 46200 | 46200 | 46200 | 46150 | 851 |
| 438 | 20240926 | 115800 | 30654547700 | 46200 | 46250 | 46300 | 46150 | 1670 |
| 439 | 20240926 | 115700 | 30577379850 | 46300 | 46300 | 46350 | 46250 | 583 |
| 440 | 20240926 | 115600 | 30550385800 | 46300 | 46250 | 46350 | 46250 | 533 |
| 441 | 20240926 | 115500 | 30525704400 | 46300 | 46250 | 46350 | 46250 | 1449 |
| 442 | 20240926 | 115400 | 30458641050 | 46300 | 46300 | 46350 | 46250 | 846 |
| 443 | 20240926 | 115300 | 30419469000 | 46300 | 46300 | 46350 | 46250 | 816 |
| 444 | 20240926 | 115200 | 30381672700 | 46300 | 46150 | 46350 | 46150 | 1076 |
| 445 | 20240926 | 115100 | 30331925750 | 46200 | 46250 | 46250 | 46100 | 872 |
| 446 | 20240926 | 115000 | 30291655650 | 46250 | 46200 | 46250 | 46150 | 434 |
| 447 | 20240926 | 114900 | 30271598550 | 46200 | 46150 | 46250 | 46100 | 1154 |
| 448 | 20240926 | 114800 | 30218313400 | 46150 | 46150 | 46250 | 46100 | 774 |
| 449 | 20240926 | 114700 | 30182579150 | 46150 | 46250 | 46250 | 46000 | 1963 |
| 450 | 20240926 | 114600 | 30092115700 | 46200 | 46300 | 46300 | 46150 | 1525 |
| 451 | 20240926 | 114500 | 30021658700 | 46200 | 46350 | 46400 | 46200 | 1380 |
| 452 | 20240926 | 114400 | 29957753900 | 46350 | 46350 | 46400 | 46300 | 591 |
| 453 | 20240926 | 114300 | 29930358650 | 46350 | 46350 | 46400 | 46300 | 1538 |
| 454 | 20240926 | 114200 | 29859097100 | 46350 | 46350 | 46400 | 46300 | 798 |
| 455 | 20240926 | 114100 | 29822089650 | 46350 | 46300 | 46400 | 46250 | 825 |
| 456 | 20240926 | 114000 | 29783877450 | 46250 | 46350 | 46350 | 46250 | 795 |
| 457 | 20240926 | 113900 | 29747059550 | 46350 | 46300 | 46350 | 46250 | 986 |
| 458 | 20240926 | 113800 | 29701408000 | 46300 | 46300 | 46350 | 46250 | 1614 |
| 459 | 20240926 | 113700 | 29626677300 | 46250 | 46250 | 46300 | 46200 | 934 |
| 460 | 20240926 | 113600 | 29583478600 | 46200 | 46200 | 46250 | 46150 | 762 |
| 461 | 20240926 | 113500 | 29548259950 | 46200 | 46200 | 46300 | 46150 | 1964 |
| 462 | 20240926 | 113400 | 29457467900 | 46200 | 46150 | 46200 | 46100 | 707 |
| 463 | 20240926 | 113300 | 29424834500 | 46150 | 46100 | 46150 | 46050 | 648 |
| 464 | 20240926 | 113200 | 29394951850 | 46100 | 46050 | 46100 | 46000 | 1021 |
| 465 | 20240926 | 113100 | 29347929700 | 46100 | 46100 | 46100 | 46000 | 578 |
| 466 | 20240926 | 113000 | 29321300650 | 46050 | 46100 | 46150 | 46000 | 742 |
| 467 | 20240926 | 112900 | 29287109200 | 46100 | 46000 | 46150 | 45950 | 637 |
| 468 | 20240926 | 112800 | 29257784700 | 46000 | 46200 | 46200 | 46000 | 851 |
| 469 | 20240926 | 112700 | 29218535800 | 46200 | 46050 | 46200 | 46050 | 1204 |
| 470 | 20240926 | 112600 | 29162951700 | 46100 | 46050 | 46100 | 46000 | 657 |
| 471 | 20240926 | 112500 | 29132681150 | 46050 | 45950 | 46050 | 45950 | 699 |
| 472 | 20240926 | 112400 | 29100535250 | 46000 | 46050 | 46100 | 45950 | 982 |
| 473 | 20240926 | 112300 | 29055366400 | 46050 | 45950 | 46050 | 45950 | 1731 |
| 474 | 20240926 | 112200 | 28975752200 | 46000 | 45950 | 46000 | 45900 | 915 |
| 475 | 20240926 | 112100 | 28933694000 | 45950 | 46000 | 46100 | 45900 | 2923 |
| 476 | 20240926 | 112000 | 28799336350 | 46000 | 46150 | 46250 | 45950 | 2013 |
| 477 | 20240926 | 111900 | 28706611450 | 46150 | 46150 | 46150 | 46050 | 1110 |
| 478 | 20240926 | 111800 | 28655410400 | 46150 | 46100 | 46150 | 46000 | 1123 |
| 479 | 20240926 | 111700 | 28603661150 | 46050 | 46100 | 46200 | 46050 | 979 |
| 480 | 20240926 | 111600 | 28558527250 | 46050 | 46050 | 46250 | 46050 | 2572 |
| 481 | 20240926 | 111500 | 28439874250 | 46050 | 46200 | 46200 | 46000 | 2325 |
| 482 | 20240926 | 111400 | 28332732350 | 46200 | 46150 | 46200 | 46150 | 1386 |
| 483 | 20240926 | 111300 | 28268721750 | 46200 | 46200 | 46200 | 46150 | 1558 |
| 484 | 20240926 | 111200 | 28196789050 | 46150 | 46250 | 46250 | 46100 | 2606 |
| 485 | 20240926 | 111100 | 28076401800 | 46200 | 46250 | 46550 | 46100 | 11764 |
| 486 | 20240926 | 111000 | 27531200650 | 46250 | 46300 | 46350 | 46150 | 6646 |
| 487 | 20240926 | 110900 | 27223773050 | 46250 | 46000 | 46300 | 45950 | 7805 |
| 488 | 20240926 | 110800 | 26864338450 | 46000 | 45950 | 46000 | 45850 | 2351 |
| 489 | 20240926 | 110700 | 26756388350 | 45950 | 45950 | 46000 | 45850 | 3324 |
| 490 | 20240926 | 110600 | 26603674450 | 45950 | 45900 | 46000 | 45850 | 5884 |
| 491 | 20240926 | 110500 | 26333408500 | 45900 | 45800 | 45900 | 45800 | 1729 |
| 492 | 20240926 | 110400 | 26254136900 | 45750 | 45650 | 45800 | 45650 | 7080 |
| 493 | 20240926 | 110300 | 25930386350 | 45700 | 45650 | 45700 | 45600 | 930 |
| 494 | 20240926 | 110200 | 25887931600 | 45650 | 45650 | 45700 | 45650 | 1223 |
| 495 | 20240926 | 110100 | 25832069700 | 45700 | 45700 | 45700 | 45600 | 2072 |
| 496 | 20240926 | 110000 | 25737456550 | 45700 | 45650 | 45700 | 45600 | 608 |
| 497 | 20240926 | 105900 | 25709702600 | 45700 | 45650 | 45700 | 45600 | 1983 |
| 498 | 20240926 | 105800 | 25619177450 | 45650 | 45650 | 45700 | 45600 | 900 |
| 499 | 20240926 | 105700 | 25578091800 | 45650 | 45700 | 45700 | 45600 | 1539 |
| 500 | 20240926 | 105600 | 25507852550 | 45700 | 45650 | 45700 | 45600 | 1729 |
| 501 | 20240926 | 105500 | 25428917550 | 45600 | 45650 | 45650 | 45600 | 721 |
| 502 | 20240926 | 105400 | 25396014050 | 45600 | 45650 | 45700 | 45550 | 3864 |
| 503 | 20240926 | 105300 | 25219736350 | 45600 | 45600 | 45650 | 45550 | 3443 |
| 504 | 20240926 | 105200 | 25062675600 | 45600 | 45550 | 45600 | 45500 | 2775 |
| 505 | 20240926 | 105100 | 24936205050 | 45550 | 45550 | 45550 | 45500 | 972 |
| 506 | 20240926 | 105000 | 24891947650 | 45550 | 45500 | 45550 | 45500 | 1812 |
| 507 | 20240926 | 104900 | 24809454150 | 45550 | 45500 | 45550 | 45450 | 1983 |
| 508 | 20240926 | 104800 | 24719215050 | 45500 | 45500 | 45550 | 45450 | 2157 |
| 509 | 20240926 | 104700 | 24621042400 | 45500 | 45350 | 45500 | 45350 | 5863 |
| 510 | 20240926 | 104600 | 24354512400 | 45350 | 45300 | 45400 | 45250 | 2982 |
| 511 | 20240926 | 104500 | 24219394200 | 45300 | 45250 | 45300 | 45250 | 846 |
| 512 | 20240926 | 104400 | 24181092350 | 45250 | 45200 | 45300 | 45150 | 1470 |
| 513 | 20240926 | 104300 | 24114615550 | 45150 | 45050 | 45150 | 45000 | 790 |
| 514 | 20240926 | 104200 | 24078974650 | 45050 | 45100 | 45150 | 44950 | 2151 |
| 515 | 20240926 | 104100 | 23982030700 | 45150 | 45150 | 45200 | 45100 | 849 |
| 516 | 20240926 | 104000 | 23943701250 | 45150 | 45200 | 45200 | 45050 | 848 |
| 517 | 20240926 | 103900 | 23905436700 | 45200 | 45250 | 45250 | 45150 | 1370 |
| 518 | 20240926 | 103800 | 23843499150 | 45250 | 45300 | 45300 | 45200 | 3044 |
| 519 | 20240926 | 103700 | 23705699450 | 45300 | 45250 | 45350 | 45250 | 1913 |
| 520 | 20240926 | 103600 | 23619079550 | 45250 | 45200 | 45250 | 45150 | 1104 |
| 521 | 20240926 | 103500 | 23569154100 | 45150 | 45150 | 45200 | 45100 | 694 |
| 522 | 20240926 | 103400 | 23537808450 | 45150 | 45100 | 45200 | 45100 | 894 |
| 523 | 20240926 | 103300 | 23497428200 | 45150 | 45050 | 45150 | 45000 | 1521 |
| 524 | 20240926 | 103200 | 23428833250 | 45050 | 45000 | 45050 | 45000 | 572 |
| 525 | 20240926 | 103100 | 23403071750 | 45050 | 45050 | 45050 | 45000 | 1047 |
| 526 | 20240926 | 103000 | 23355940500 | 45000 | 45050 | 45050 | 44900 | 1295 |
| 527 | 20240926 | 102900 | 23297663500 | 45050 | 45000 | 45150 | 45000 | 1828 |
| 528 | 20240926 | 102800 | 23215258300 | 45000 | 44950 | 45000 | 44900 | 1550 |
| 529 | 20240926 | 102700 | 23145586800 | 45000 | 45100 | 45150 | 44950 | 1899 |
| 530 | 20240926 | 102600 | 23060087350 | 45100 | 45150 | 45150 | 45050 | 1115 |
| 531 | 20240926 | 102500 | 23009777100 | 45150 | 45050 | 45200 | 45050 | 1115 |
| 532 | 20240926 | 102400 | 22959424050 | 45050 | 45200 | 45200 | 45000 | 2141 |
| 533 | 20240926 | 102300 | 22862894950 | 45200 | 45300 | 45300 | 45150 | 1411 |
| 534 | 20240926 | 102200 | 22799095150 | 45300 | 45250 | 45300 | 45250 | 3227 |
| 535 | 20240926 | 102100 | 22653034200 | 45250 | 45250 | 45250 | 45150 | 1727 |
| 536 | 20240926 | 102000 | 22574960600 | 45250 | 45150 | 45250 | 45150 | 1199 |
| 537 | 20240926 | 101900 | 22520754650 | 45200 | 45250 | 45250 | 45150 | 983 |
| 538 | 20240926 | 101800 | 22476324100 | 45200 | 45200 | 45250 | 45150 | 964 |
| 539 | 20240926 | 101700 | 22432764450 | 45150 | 45050 | 45200 | 45000 | 1596 |
| 540 | 20240926 | 101600 | 22360757650 | 45100 | 45050 | 45100 | 45050 | 1230 |
| 541 | 20240926 | 101500 | 22305286350 | 45100 | 45000 | 45100 | 44950 | 3241 |
| 542 | 20240926 | 101400 | 22159432600 | 45000 | 44950 | 45000 | 44900 | 753 |
| 543 | 20240926 | 101300 | 22125593450 | 44900 | 44900 | 45000 | 44850 | 1137 |
| 544 | 20240926 | 101200 | 22074491150 | 44900 | 44700 | 44900 | 44650 | 4056 |
| 545 | 20240926 | 101100 | 21892973300 | 44700 | 44700 | 44750 | 44600 | 637 |
| 546 | 20240926 | 101000 | 21864521000 | 44750 | 44700 | 44750 | 44650 | 927 |
| 547 | 20240926 | 100900 | 21823074100 | 44700 | 44650 | 44700 | 44550 | 2856 |
| 548 | 20240926 | 100800 | 21695707100 | 44650 | 44950 | 44950 | 44550 | 4150 |
| 549 | 20240926 | 100700 | 21510153550 | 44950 | 44950 | 45000 | 44950 | 754 |
| 550 | 20240926 | 100600 | 21476249000 | 45000 | 45000 | 45000 | 44950 | 1436 |
| 551 | 20240926 | 100500 | 21411669800 | 45000 | 45000 | 45000 | 44950 | 1381 |
| 552 | 20240926 | 100400 | 21349573650 | 45000 | 44900 | 45000 | 44900 | 2106 |
| 553 | 20240926 | 100300 | 21254944100 | 44900 | 44800 | 44950 | 44800 | 949 |
| 554 | 20240926 | 100200 | 21212349200 | 44800 | 44850 | 44900 | 44750 | 1857 |
| 555 | 20240926 | 100100 | 21129085400 | 44900 | 44750 | 44950 | 44700 | 2926 |
| 556 | 20240926 | 100000 | 20997915900 | 44750 | 44850 | 44850 | 44700 | 1667 |
| 557 | 20240926 | 095900 | 20923338050 | 44800 | 44750 | 44850 | 44500 | 11553 |
| 558 | 20240926 | 095800 | 20406998100 | 44750 | 44900 | 44900 | 44700 | 6543 |
| 559 | 20240926 | 095700 | 20113838950 | 44850 | 44900 | 45050 | 44850 | 3326 |
| 560 | 20240926 | 095600 | 19964282700 | 44850 | 44850 | 44950 | 44800 | 4161 |
| 561 | 20240926 | 095500 | 19777564900 | 44850 | 45000 | 45050 | 44800 | 3175 |
| 562 | 20240926 | 095400 | 19634999050 | 45000 | 45100 | 45150 | 44950 | 5939 |
| 563 | 20240926 | 095300 | 19367436500 | 45100 | 45200 | 45200 | 45050 | 2100 |
| 564 | 20240926 | 095200 | 19272696150 | 45200 | 45250 | 45300 | 45050 | 3944 |
| 565 | 20240926 | 095100 | 19094610750 | 45300 | 45500 | 45500 | 45250 | 4963 |
| 566 | 20240926 | 095000 | 18869428050 | 45500 | 45500 | 45700 | 45450 | 7434 |
| 567 | 20240926 | 094900 | 18530677150 | 45500 | 45300 | 45500 | 45150 | 2231 |
| 568 | 20240926 | 094800 | 18429509200 | 45350 | 45500 | 45550 | 45250 | 5586 |
| 569 | 20240926 | 094700 | 18175460450 | 45400 | 45250 | 45500 | 45150 | 5111 |
| 570 | 20240926 | 094600 | 17943764300 | 45200 | 45100 | 45250 | 45050 | 2670 |
| 571 | 20240926 | 094500 | 17823212950 | 45050 | 45200 | 45300 | 45050 | 2979 |
| 572 | 20240926 | 094400 | 17688718800 | 45150 | 45100 | 45400 | 45100 | 6096 |
| 573 | 20240926 | 094300 | 17412478000 | 45100 | 45250 | 45350 | 45050 | 4834 |
| 574 | 20240926 | 094200 | 17194103750 | 45300 | 45600 | 45600 | 45300 | 5757 |
| 575 | 20240926 | 094100 | 16932137350 | 45550 | 45400 | 45600 | 45350 | 8439 |
| 576 | 20240926 | 094000 | 16548331200 | 45400 | 45300 | 45400 | 45200 | 3546 |
| 577 | 20240926 | 093900 | 16387653150 | 45250 | 45200 | 45300 | 45150 | 3047 |
| 578 | 20240926 | 093800 | 16249776800 | 45200 | 45150 | 45250 | 45100 | 1690 |
| 579 | 20240926 | 093700 | 16173426600 | 45100 | 45250 | 45300 | 45100 | 4168 |
| 580 | 20240926 | 093600 | 15984843700 | 45300 | 45200 | 45500 | 45150 | 12351 |
| 581 | 20240926 | 093500 | 15424764900 | 45200 | 45050 | 45200 | 45000 | 8844 |
| 582 | 20240926 | 093400 | 15025938800 | 45050 | 44850 | 45100 | 44850 | 18885 |
| 583 | 20240926 | 093300 | 14177171800 | 44850 | 44800 | 44950 | 44750 | 5562 |
| 584 | 20240926 | 093200 | 13927659400 | 44800 | 44650 | 44800 | 44400 | 7043 |
| 585 | 20240926 | 093100 | 13613776400 | 44600 | 44800 | 44800 | 44450 | 5676 |
| 586 | 20240926 | 093000 | 13360574800 | 44800 | 44750 | 44900 | 44700 | 6252 |
| 587 | 20240926 | 092900 | 13080422250 | 44750 | 44800 | 44950 | 44700 | 13065 |
| 588 | 20240926 | 092800 | 12494445500 | 44800 | 44650 | 44800 | 44600 | 6371 |
| 589 | 20240926 | 092700 | 12209643450 | 44650 | 44550 | 44650 | 44500 | 4737 |
| 590 | 20240926 | 092600 | 11998385350 | 44550 | 44650 | 44700 | 44500 | 8014 |
| 591 | 20240926 | 092500 | 11641257750 | 44700 | 44450 | 44800 | 44450 | 6044 |
| 592 | 20240926 | 092400 | 11371188650 | 44450 | 44850 | 44900 | 44450 | 12060 |
| 593 | 20240926 | 092300 | 10831712350 | 44900 | 44650 | 44950 | 44600 | 11996 |
| 594 | 20240926 | 092200 | 10294662900 | 44650 | 44450 | 44650 | 44350 | 6464 |
| 595 | 20240926 | 092100 | 10006826950 | 44450 | 44250 | 44500 | 44250 | 10677 |
| 596 | 20240926 | 092000 | 9532408950 | 44250 | 44000 | 44300 | 44000 | 7900 |
| 597 | 20240926 | 091900 | 9183054350 | 43950 | 43950 | 44050 | 43850 | 1946 |
| 598 | 20240926 | 091800 | 9097545950 | 44000 | 43900 | 44200 | 43900 | 4142 |
| 599 | 20240926 | 091700 | 8915303300 | 44000 | 44100 | 44200 | 43800 | 7564 |
| 600 | 20240926 | 091600 | 8582364600 | 44050 | 43850 | 44350 | 43850 | 21644 |
| 601 | 20240926 | 091500 | 7628188600 | 43900 | 43800 | 43900 | 43750 | 7631 |
| 602 | 20240926 | 091400 | 7293838000 | 43800 | 43800 | 43850 | 43700 | 3880 |
| 603 | 20240926 | 091300 | 7123940150 | 43750 | 43800 | 43850 | 43750 | 3925 |
| 604 | 20240926 | 091200 | 6951949300 | 43800 | 43600 | 43800 | 43500 | 11967 |
| 605 | 20240926 | 091100 | 6428881450 | 43550 | 43500 | 43600 | 43300 | 3732 |
| 606 | 20240926 | 091000 | 6266689400 | 43400 | 43600 | 43650 | 43400 | 9603 |
| 607 | 20240926 | 090900 | 5848539450 | 43600 | 43600 | 43600 | 43450 | 3456 |
| 608 | 20240926 | 090800 | 5698014950 | 43500 | 43300 | 43650 | 43250 | 9135 |
| 609 | 20240926 | 090700 | 5300824350 | 43350 | 43150 | 43350 | 43050 | 4814 |
| 610 | 20240926 | 090600 | 5092962800 | 43150 | 43150 | 43200 | 43050 | 4023 |
| 611 | 20240926 | 090500 | 4919419300 | 43150 | 43200 | 43200 | 42900 | 13650 |
| 612 | 20240926 | 090400 | 4331649300 | 43200 | 43150 | 43200 | 43100 | 3679 |
| 613 | 20240926 | 090300 | 4172884400 | 43150 | 43500 | 43700 | 43000 | 17752 |
| 614 | 20240926 | 090200 | 3405609950 | 43650 | 43550 | 43900 | 43500 | 15807 |
| 615 | 20240926 | 090100 | 2714642300 | 43600 | 43700 | 43800 | 43550 | 24379 |
| 616 | 20240926 | 090000 | 1649435150 | 43700 | 43150 | 43750 | 43150 | 38065 |