34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 3 | 20240926 | 191900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 4 | 20240926 | 191800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 5 | 20240926 | 191700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 6 | 20240926 | 191600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 7 | 20240926 | 191500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 8 | 20240926 | 191400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 9 | 20240926 | 191300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 10 | 20240926 | 191200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 11 | 20240926 | 191100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 12 | 20240926 | 191000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 13 | 20240926 | 190900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 14 | 20240926 | 190800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 15 | 20240926 | 190700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 16 | 20240926 | 190600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 17 | 20240926 | 190500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 18 | 20240926 | 190400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 19 | 20240926 | 190300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 20 | 20240926 | 190200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 21 | 20240926 | 190100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 22 | 20240926 | 190000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 23 | 20240926 | 185900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 24 | 20240926 | 185800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 25 | 20240926 | 185700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 26 | 20240926 | 185600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 27 | 20240926 | 185500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 28 | 20240926 | 185400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 29 | 20240926 | 185300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 30 | 20240926 | 185200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 31 | 20240926 | 185100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 32 | 20240926 | 185000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 33 | 20240926 | 184900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 34 | 20240926 | 184800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 35 | 20240926 | 184700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 36 | 20240926 | 184600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 37 | 20240926 | 184500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 38 | 20240926 | 184400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 39 | 20240926 | 184300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 40 | 20240926 | 184200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 41 | 20240926 | 184100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 42 | 20240926 | 184000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 43 | 20240926 | 183900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 44 | 20240926 | 183800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 45 | 20240926 | 183700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 46 | 20240926 | 183600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 47 | 20240926 | 183500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 48 | 20240926 | 183400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 49 | 20240926 | 183300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 50 | 20240926 | 183200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 51 | 20240926 | 183100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 52 | 20240926 | 183000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 53 | 20240926 | 182900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 54 | 20240926 | 182800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 55 | 20240926 | 182700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 56 | 20240926 | 182600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 57 | 20240926 | 182500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 58 | 20240926 | 182400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 59 | 20240926 | 182300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 60 | 20240926 | 182200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 61 | 20240926 | 182100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 62 | 20240926 | 182000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 63 | 20240926 | 181900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 64 | 20240926 | 181800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 65 | 20240926 | 181700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 66 | 20240926 | 181600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 67 | 20240926 | 181500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 68 | 20240926 | 181400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 69 | 20240926 | 181300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 70 | 20240926 | 181200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 71 | 20240926 | 181100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 72 | 20240926 | 181000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 73 | 20240926 | 180900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 74 | 20240926 | 180800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 75 | 20240926 | 180700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 76 | 20240926 | 180600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 77 | 20240926 | 180500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 78 | 20240926 | 180400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 79 | 20240926 | 180300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 80 | 20240926 | 180200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 81 | 20240926 | 180100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 82 | 20240926 | 180000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 83 | 20240926 | 175900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 84 | 20240926 | 175800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 85 | 20240926 | 175700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 86 | 20240926 | 175600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 87 | 20240926 | 175500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 88 | 20240926 | 175400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 89 | 20240926 | 175300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 90 | 20240926 | 175200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 91 | 20240926 | 175100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 92 | 20240926 | 175000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 93 | 20240926 | 174900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 94 | 20240926 | 174800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 95 | 20240926 | 174700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 96 | 20240926 | 174600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 97 | 20240926 | 174500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 98 | 20240926 | 174400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 99 | 20240926 | 174300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 100 | 20240926 | 174200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 101 | 20240926 | 174100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 102 | 20240926 | 174000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 103 | 20240926 | 173900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 104 | 20240926 | 173800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 105 | 20240926 | 173700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 106 | 20240926 | 173600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 107 | 20240926 | 173500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 108 | 20240926 | 173400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 109 | 20240926 | 173300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 110 | 20240926 | 173200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 111 | 20240926 | 173100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 112 | 20240926 | 173000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 113 | 20240926 | 172900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 114 | 20240926 | 172800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 115 | 20240926 | 172700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 116 | 20240926 | 172600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 117 | 20240926 | 172500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 118 | 20240926 | 172400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 119 | 20240926 | 172300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 120 | 20240926 | 172200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 121 | 20240926 | 172100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 122 | 20240926 | 172000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 123 | 20240926 | 171900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 124 | 20240926 | 171800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 125 | 20240926 | 171700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 126 | 20240926 | 171600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 127 | 20240926 | 171500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 128 | 20240926 | 171400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 129 | 20240926 | 171300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 130 | 20240926 | 171200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 131 | 20240926 | 171100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 132 | 20240926 | 171000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 133 | 20240926 | 170900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 134 | 20240926 | 170800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 135 | 20240926 | 170700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 136 | 20240926 | 170600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 137 | 20240926 | 170500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 138 | 20240926 | 170400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 139 | 20240926 | 170300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 140 | 20240926 | 170200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 141 | 20240926 | 170100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 142 | 20240926 | 170000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 143 | 20240926 | 165900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 144 | 20240926 | 165800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 145 | 20240926 | 165700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 146 | 20240926 | 165600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 147 | 20240926 | 165500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 148 | 20240926 | 165400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 149 | 20240926 | 165300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 150 | 20240926 | 165200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 151 | 20240926 | 165100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 152 | 20240926 | 165000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 153 | 20240926 | 164900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 154 | 20240926 | 164800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 155 | 20240926 | 164700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 156 | 20240926 | 164600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 157 | 20240926 | 164500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 158 | 20240926 | 164400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 159 | 20240926 | 164300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 160 | 20240926 | 164200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 161 | 20240926 | 164100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 162 | 20240926 | 164000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 163 | 20240926 | 163900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 164 | 20240926 | 163800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 165 | 20240926 | 163700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 166 | 20240926 | 163600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 167 | 20240926 | 163500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 168 | 20240926 | 163400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 169 | 20240926 | 163300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 170 | 20240926 | 163200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 171 | 20240926 | 163100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 172 | 20240926 | 163000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 173 | 20240926 | 162900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 174 | 20240926 | 162800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 175 | 20240926 | 162700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 176 | 20240926 | 162600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 177 | 20240926 | 162500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 178 | 20240926 | 162400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 179 | 20240926 | 162300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 180 | 20240926 | 162200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 181 | 20240926 | 162100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 182 | 20240926 | 162000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 183 | 20240926 | 161900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 184 | 20240926 | 161800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 185 | 20240926 | 161700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 186 | 20240926 | 161600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 187 | 20240926 | 161500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 188 | 20240926 | 161400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 189 | 20240926 | 161300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 190 | 20240926 | 161200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 191 | 20240926 | 161100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 192 | 20240926 | 161000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 193 | 20240926 | 160900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 194 | 20240926 | 160800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 195 | 20240926 | 160700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 196 | 20240926 | 160600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 197 | 20240926 | 160500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 198 | 20240926 | 160400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 199 | 20240926 | 160300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 200 | 20240926 | 160200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 201 | 20240926 | 160100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 202 | 20240926 | 160000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 203 | 20240926 | 155900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 204 | 20240926 | 155800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 205 | 20240926 | 155700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 206 | 20240926 | 155600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 207 | 20240926 | 155500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 208 | 20240926 | 155400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 209 | 20240926 | 155300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 210 | 20240926 | 155200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 211 | 20240926 | 155100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 212 | 20240926 | 155000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 213 | 20240926 | 154900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 214 | 20240926 | 154800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 215 | 20240926 | 154700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 216 | 20240926 | 154600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 217 | 20240926 | 154500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 218 | 20240926 | 154400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 219 | 20240926 | 154300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 220 | 20240926 | 154200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 221 | 20240926 | 154100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 222 | 20240926 | 154000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 223 | 20240926 | 153900 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 224 | 20240926 | 153800 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 225 | 20240926 | 153700 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 226 | 20240926 | 153600 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 227 | 20240926 | 153500 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 228 | 20240926 | 153400 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 229 | 20240926 | 153300 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 230 | 20240926 | 153200 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 231 | 20240926 | 153100 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 0 |
| 232 | 20240926 | 153000 | 71274463600 | 47200 | 47200 | 47200 | 47200 | 64065 |
| 233 | 20240926 | 152900 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 234 | 20240926 | 152800 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 235 | 20240926 | 152700 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 236 | 20240926 | 152600 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 237 | 20240926 | 152500 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 238 | 20240926 | 152400 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 239 | 20240926 | 152300 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 240 | 20240926 | 152200 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 241 | 20240926 | 152100 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 242 | 20240926 | 152000 | 68250595600 | 46900 | 46900 | 46900 | 46900 | 0 |
| 243 | 20240926 | 151900 | 68250595600 | 46900 | 46950 | 46950 | 46850 | 6852 |
| 244 | 20240926 | 151800 | 67929274700 | 46900 | 46950 | 47000 | 46900 | 8547 |
| 245 | 20240926 | 151700 | 67527934400 | 47000 | 46950 | 47000 | 46950 | 6477 |
| 246 | 20240926 | 151600 | 67223797200 | 46950 | 46800 | 47000 | 46750 | 31756 |
| 247 | 20240926 | 151500 | 65734757850 | 46750 | 46750 | 46800 | 46750 | 2279 |
| 248 | 20240926 | 151400 | 65628144650 | 46800 | 46750 | 46800 | 46750 | 7759 |
| 249 | 20240926 | 151300 | 65265105100 | 46750 | 46750 | 46800 | 46750 | 2347 |
| 250 | 20240926 | 151200 | 65155358200 | 46750 | 46750 | 46800 | 46750 | 4179 |
| 251 | 20240926 | 151100 | 64959947050 | 46750 | 46750 | 46800 | 46750 | 2910 |
| 252 | 20240926 | 151000 | 64823876250 | 46800 | 46800 | 46850 | 46750 | 4557 |
| 253 | 20240926 | 150900 | 64610556650 | 46800 | 46800 | 46850 | 46800 | 8021 |
| 254 | 20240926 | 150800 | 64235167850 | 46800 | 46850 | 46850 | 46800 | 1952 |
| 255 | 20240926 | 150700 | 64143764750 | 46850 | 46800 | 46850 | 46750 | 3331 |
| 256 | 20240926 | 150600 | 63987740900 | 46800 | 46750 | 46900 | 46750 | 11010 |
| 257 | 20240926 | 150500 | 63472175900 | 46750 | 46750 | 46800 | 46700 | 2659 |
| 258 | 20240926 | 150400 | 63347826250 | 46750 | 46700 | 46800 | 46700 | 2867 |
| 259 | 20240926 | 150300 | 63213869400 | 46700 | 46700 | 46750 | 46650 | 5388 |
| 260 | 20240926 | 150200 | 62962315300 | 46700 | 46700 | 46750 | 46700 | 1707 |
| 261 | 20240926 | 150100 | 62882596700 | 46700 | 46650 | 46750 | 46650 | 3437 |
| 262 | 20240926 | 150000 | 62722085450 | 46750 | 46700 | 46750 | 46650 | 3719 |
| 263 | 20240926 | 145900 | 62548422650 | 46700 | 46700 | 46750 | 46700 | 2626 |
| 264 | 20240926 | 145800 | 62425786750 | 46700 | 46700 | 46750 | 46700 | 1843 |
| 265 | 20240926 | 145700 | 62339702750 | 46700 | 46750 | 46800 | 46700 | 3977 |
| 266 | 20240926 | 145600 | 62153779950 | 46750 | 46800 | 46850 | 46750 | 3439 |
| 267 | 20240926 | 145500 | 61992847000 | 46800 | 46800 | 46850 | 46750 | 2790 |
| 268 | 20240926 | 145400 | 61862273150 | 46850 | 46800 | 46850 | 46800 | 5210 |
| 269 | 20240926 | 145300 | 61618404600 | 46800 | 46800 | 46850 | 46800 | 967 |
| 270 | 20240926 | 145200 | 61573144450 | 46800 | 46800 | 46850 | 46800 | 1974 |
| 271 | 20240926 | 145100 | 61480733400 | 46800 | 46800 | 46850 | 46800 | 3900 |
| 272 | 20240926 | 145000 | 61298104900 | 46800 | 46800 | 46850 | 46800 | 2110 |
| 273 | 20240926 | 144900 | 61199341400 | 46800 | 46800 | 46850 | 46800 | 1947 |
| 274 | 20240926 | 144800 | 61108211700 | 46800 | 46800 | 46850 | 46800 | 1019 |
| 275 | 20240926 | 144700 | 61060514050 | 46800 | 46800 | 46850 | 46800 | 1576 |
| 276 | 20240926 | 144600 | 60986746550 | 46800 | 46800 | 46850 | 46800 | 1042 |
| 277 | 20240926 | 144500 | 60937975200 | 46850 | 46900 | 46900 | 46850 | 2527 |
| 278 | 20240926 | 144400 | 60819582000 | 46900 | 46900 | 46900 | 46850 | 3553 |
| 279 | 20240926 | 144300 | 60653109050 | 46900 | 46900 | 46900 | 46850 | 1916 |
| 280 | 20240926 | 144200 | 60563321900 | 46900 | 46800 | 46900 | 46800 | 1548 |
| 281 | 20240926 | 144100 | 60490794700 | 46850 | 46850 | 46850 | 46800 | 4251 |
| 282 | 20240926 | 144000 | 60291649200 | 46800 | 46800 | 46850 | 46800 | 989 |
| 283 | 20240926 | 143900 | 60245358850 | 46800 | 46750 | 46850 | 46750 | 3375 |
| 284 | 20240926 | 143800 | 60087436400 | 46800 | 46750 | 46800 | 46750 | 2690 |
| 285 | 20240926 | 143700 | 59961658750 | 46800 | 46700 | 46800 | 46700 | 1438 |
| 286 | 20240926 | 143600 | 59894442050 | 46700 | 46750 | 46750 | 46700 | 2752 |
| 287 | 20240926 | 143500 | 59765899500 | 46700 | 46750 | 46750 | 46700 | 1777 |
| 288 | 20240926 | 143400 | 59682846500 | 46750 | 46800 | 46800 | 46700 | 1485 |
| 289 | 20240926 | 143300 | 59613429450 | 46750 | 46750 | 46800 | 46750 | 2394 |
| 290 | 20240926 | 143200 | 59501480850 | 46750 | 46750 | 46750 | 46700 | 3272 |
| 291 | 20240926 | 143100 | 59348595150 | 46700 | 46750 | 46750 | 46700 | 718 |
| 292 | 20240926 | 143000 | 59315056250 | 46750 | 46750 | 46800 | 46700 | 2522 |
| 293 | 20240926 | 142900 | 59197119750 | 46750 | 46750 | 46800 | 46750 | 1297 |
| 294 | 20240926 | 142800 | 59136479600 | 46750 | 46750 | 46800 | 46750 | 1284 |
| 295 | 20240926 | 142700 | 59076450750 | 46800 | 46700 | 46850 | 46700 | 7417 |
| 296 | 20240926 | 142600 | 58729525900 | 46750 | 46750 | 46800 | 46700 | 3015 |
| 297 | 20240926 | 142500 | 58588574250 | 46750 | 46750 | 46800 | 46700 | 2506 |
| 298 | 20240926 | 142400 | 58471413250 | 46750 | 46750 | 46800 | 46750 | 1775 |
| 299 | 20240926 | 142300 | 58388427600 | 46750 | 46750 | 46800 | 46750 | 1221 |
| 300 | 20240926 | 142200 | 58331323100 | 46750 | 46750 | 46800 | 46750 | 1452 |
| 301 | 20240926 | 142100 | 58263426200 | 46750 | 46800 | 46850 | 46750 | 1846 |
| 302 | 20240926 | 142000 | 58177037450 | 46750 | 46750 | 46850 | 46750 | 1507 |
| 303 | 20240926 | 141900 | 58106513100 | 46800 | 46700 | 46800 | 46700 | 4135 |
| 304 | 20240926 | 141800 | 57913182400 | 46700 | 46700 | 46750 | 46700 | 1681 |
| 305 | 20240926 | 141700 | 57834666300 | 46700 | 46750 | 46750 | 46700 | 1256 |
| 306 | 20240926 | 141600 | 57775977950 | 46700 | 46700 | 46750 | 46700 | 2216 |
| 307 | 20240926 | 141500 | 57672473150 | 46700 | 46700 | 46750 | 46700 | 1857 |
| 308 | 20240926 | 141400 | 57585706200 | 46700 | 46750 | 46800 | 46700 | 1877 |
| 309 | 20240926 | 141300 | 57498015650 | 46700 | 46800 | 46800 | 46700 | 3669 |
| 310 | 20240926 | 141200 | 57326482850 | 46800 | 46800 | 46850 | 46750 | 4300 |
| 311 | 20240926 | 141100 | 57125227550 | 46800 | 46950 | 46950 | 46800 | 9990 |
| 312 | 20240926 | 141000 | 56657246100 | 46900 | 46850 | 46950 | 46850 | 5378 |
| 313 | 20240926 | 140900 | 56405120700 | 46900 | 46850 | 46900 | 46800 | 6728 |
| 314 | 20240926 | 140800 | 56089937600 | 46850 | 46750 | 47000 | 46700 | 30586 |
| 315 | 20240926 | 140700 | 54655470850 | 46700 | 46800 | 46800 | 46600 | 6330 |
| 316 | 20240926 | 140600 | 54359756600 | 46800 | 46550 | 46850 | 46550 | 18709 |
| 317 | 20240926 | 140500 | 53486208550 | 46550 | 46450 | 46600 | 46450 | 9463 |
| 318 | 20240926 | 140400 | 53045915100 | 46450 | 46450 | 46500 | 46450 | 783 |
| 319 | 20240926 | 140300 | 53009537800 | 46450 | 46500 | 46500 | 46450 | 1564 |
| 320 | 20240926 | 140200 | 52936832200 | 46450 | 46450 | 46500 | 46450 | 1813 |
| 321 | 20240926 | 140100 | 52852612750 | 46450 | 46400 | 46500 | 46400 | 1120 |
| 322 | 20240926 | 140000 | 52800616200 | 46400 | 46450 | 46500 | 46400 | 1836 |
| 323 | 20240926 | 135900 | 52715374150 | 46450 | 46450 | 46500 | 46450 | 2541 |
| 324 | 20240926 | 135800 | 52597344250 | 46500 | 46450 | 46500 | 46450 | 1763 |
| 325 | 20240926 | 135700 | 52515447200 | 46450 | 46400 | 46450 | 46400 | 1314 |
| 326 | 20240926 | 135600 | 52454421300 | 46400 | 46400 | 46450 | 46400 | 1213 |
| 327 | 20240926 | 135500 | 52398137200 | 46450 | 46500 | 46500 | 46400 | 1556 |
| 328 | 20240926 | 135400 | 52325906350 | 46450 | 46400 | 46500 | 46400 | 1970 |
| 329 | 20240926 | 135300 | 52234463650 | 46400 | 46400 | 46450 | 46400 | 1186 |
| 330 | 20240926 | 135200 | 52179420900 | 46400 | 46450 | 46500 | 46400 | 1433 |
| 331 | 20240926 | 135100 | 52112855700 | 46450 | 46500 | 46500 | 46450 | 2305 |
| 332 | 20240926 | 135000 | 52005730650 | 46500 | 46500 | 46550 | 46450 | 3255 |
| 333 | 20240926 | 134900 | 51854408050 | 46450 | 46500 | 46550 | 46450 | 2499 |
| 334 | 20240926 | 134800 | 51738239750 | 46500 | 46400 | 46550 | 46400 | 9081 |
| 335 | 20240926 | 134700 | 51316066550 | 46450 | 46400 | 46450 | 46400 | 789 |
| 336 | 20240926 | 134600 | 51279456750 | 46400 | 46350 | 46450 | 46350 | 2709 |
| 337 | 20240926 | 134500 | 51153820300 | 46400 | 46350 | 46400 | 46350 | 1302 |
| 338 | 20240926 | 134400 | 51093472350 | 46350 | 46300 | 46400 | 46300 | 1438 |
| 339 | 20240926 | 134300 | 51026840800 | 46350 | 46300 | 46400 | 46250 | 5693 |
| 340 | 20240926 | 134200 | 50763184100 | 46250 | 46300 | 46300 | 46250 | 610 |
| 341 | 20240926 | 134100 | 50734969550 | 46300 | 46250 | 46300 | 46250 | 1343 |
| 342 | 20240926 | 134000 | 50672852850 | 46200 | 46250 | 46250 | 46200 | 2816 |
| 343 | 20240926 | 133900 | 50542724500 | 46250 | 46250 | 46300 | 46250 | 2761 |
| 344 | 20240926 | 133800 | 50415027200 | 46300 | 46300 | 46300 | 46250 | 745 |
| 345 | 20240926 | 133700 | 50380566950 | 46250 | 46300 | 46350 | 46250 | 2970 |
| 346 | 20240926 | 133600 | 50243152350 | 46300 | 46300 | 46350 | 46250 | 4337 |
| 347 | 20240926 | 133500 | 50042360550 | 46350 | 46350 | 46350 | 46300 | 1200 |
| 348 | 20240926 | 133400 | 49986795800 | 46300 | 46350 | 46400 | 46300 | 5028 |
| 349 | 20240926 | 133300 | 49753770750 | 46350 | 46350 | 46400 | 46350 | 4592 |
| 350 | 20240926 | 133200 | 49540931000 | 46350 | 46350 | 46400 | 46350 | 1255 |
| 351 | 20240926 | 133100 | 49482751100 | 46400 | 46350 | 46400 | 46350 | 1404 |
| 352 | 20240926 | 133000 | 49417639000 | 46350 | 46400 | 46450 | 46350 | 1317 |
| 353 | 20240926 | 132900 | 49356539300 | 46400 | 46400 | 46450 | 46400 | 1952 |
| 354 | 20240926 | 132800 | 49265964650 | 46450 | 46400 | 46450 | 46400 | 1419 |
| 355 | 20240926 | 132700 | 49200122500 | 46400 | 46450 | 46450 | 46400 | 4686 |
| 356 | 20240926 | 132600 | 48982686600 | 46400 | 46450 | 46450 | 46400 | 2770 |
| 357 | 20240926 | 132500 | 48854148100 | 46400 | 46450 | 46450 | 46400 | 1180 |
| 358 | 20240926 | 132400 | 48799393300 | 46450 | 46400 | 46450 | 46400 | 2057 |
| 359 | 20240926 | 132300 | 48703948100 | 46450 | 46400 | 46450 | 46400 | 1501 |
| 360 | 20240926 | 132200 | 48634295700 | 46450 | 46400 | 46450 | 46400 | 2720 |
| 361 | 20240926 | 132100 | 48508029750 | 46400 | 46400 | 46450 | 46400 | 1251 |
| 362 | 20240926 | 132000 | 48449976550 | 46400 | 46400 | 46450 | 46400 | 1910 |
| 363 | 20240926 | 131900 | 48361352250 | 46450 | 46400 | 46450 | 46350 | 3257 |
| 364 | 20240926 | 131800 | 48210229800 | 46400 | 46400 | 46400 | 46350 | 1863 |
| 365 | 20240926 | 131700 | 48123869050 | 46400 | 46350 | 46400 | 46350 | 555 |
| 366 | 20240926 | 131600 | 48098140500 | 46350 | 46350 | 46400 | 46350 | 1780 |
| 367 | 20240926 | 131500 | 48015629450 | 46400 | 46350 | 46400 | 46350 | 1611 |
| 368 | 20240926 | 131400 | 47940950150 | 46350 | 46350 | 46400 | 46350 | 933 |
| 369 | 20240926 | 131300 | 47897703900 | 46350 | 46350 | 46400 | 46350 | 2572 |
| 370 | 20240926 | 131200 | 47778480700 | 46350 | 46400 | 46450 | 46350 | 4250 |
| 371 | 20240926 | 131100 | 47581286150 | 46400 | 46400 | 46450 | 46400 | 786 |
| 372 | 20240926 | 131000 | 47544799800 | 46400 | 46400 | 46450 | 46400 | 3037 |
| 373 | 20240926 | 130900 | 47403760400 | 46400 | 46400 | 46450 | 46400 | 1305 |
| 374 | 20240926 | 130800 | 47343163200 | 46400 | 46500 | 46500 | 46400 | 1881 |
| 375 | 20240926 | 130700 | 47255804650 | 46450 | 46450 | 46500 | 46450 | 1714 |
| 376 | 20240926 | 130600 | 47176181100 | 46450 | 46400 | 46500 | 46400 | 2755 |
| 377 | 20240926 | 130500 | 47048222100 | 46400 | 46350 | 46400 | 46350 | 2987 |
| 378 | 20240926 | 130400 | 46909643500 | 46350 | 46350 | 46400 | 46350 | 1428 |
| 379 | 20240926 | 130300 | 46843454300 | 46350 | 46350 | 46400 | 46350 | 1318 |
| 380 | 20240926 | 130200 | 46782334100 | 46400 | 46350 | 46400 | 46350 | 453 |
| 381 | 20240926 | 130100 | 46761331950 | 46350 | 46350 | 46400 | 46350 | 1106 |
| 382 | 20240926 | 130000 | 46710051250 | 46400 | 46350 | 46400 | 46350 | 635 |
| 383 | 20240926 | 125900 | 46680607250 | 46350 | 46450 | 46450 | 46350 | 2306 |
| 384 | 20240926 | 125800 | 46573649350 | 46400 | 46400 | 46450 | 46400 | 2887 |
| 385 | 20240926 | 125700 | 46439688800 | 46400 | 46400 | 46450 | 46350 | 1566 |
| 386 | 20240926 | 125600 | 46367036500 | 46400 | 46250 | 46450 | 46250 | 3638 |
| 387 | 20240926 | 125500 | 46198341400 | 46250 | 46250 | 46300 | 46250 | 1388 |
| 388 | 20240926 | 125400 | 46134128500 | 46300 | 46250 | 46350 | 46250 | 1332 |
| 389 | 20240926 | 125300 | 46072492100 | 46300 | 46300 | 46350 | 46250 | 2709 |
| 390 | 20240926 | 125200 | 45947041200 | 46350 | 46300 | 46350 | 46300 | 1757 |
| 391 | 20240926 | 125100 | 45865664450 | 46300 | 46300 | 46350 | 46300 | 2506 |
| 392 | 20240926 | 125000 | 45749604850 | 46300 | 46300 | 46350 | 46300 | 2078 |
| 393 | 20240926 | 124900 | 45653389750 | 46300 | 46300 | 46350 | 46300 | 1503 |
| 394 | 20240926 | 124800 | 45583786700 | 46300 | 46350 | 46400 | 46300 | 2409 |
| 395 | 20240926 | 124700 | 45472152400 | 46400 | 46350 | 46400 | 46300 | 2509 |
| 396 | 20240926 | 124600 | 45355866450 | 46350 | 46300 | 46400 | 46300 | 1719 |
| 397 | 20240926 | 124500 | 45276211850 | 46300 | 46300 | 46350 | 46300 | 2307 |
| 398 | 20240926 | 124400 | 45169397300 | 46350 | 46350 | 46400 | 46300 | 3063 |
| 399 | 20240926 | 124300 | 45027430800 | 46350 | 46350 | 46400 | 46350 | 1218 |
| 400 | 20240926 | 124200 | 44970966650 | 46350 | 46400 | 46450 | 46350 | 4287 |
| 401 | 20240926 | 124100 | 44772094700 | 46400 | 46450 | 46500 | 46400 | 7840 |
| 402 | 20240926 | 124000 | 44407970800 | 46500 | 46450 | 46500 | 46400 | 3325 |
| 403 | 20240926 | 123900 | 44253512100 | 46450 | 46450 | 46450 | 46400 | 3664 |
| 404 | 20240926 | 123800 | 44083355900 | 46400 | 46400 | 46450 | 46400 | 1579 |
| 405 | 20240926 | 123700 | 44010077650 | 46400 | 46350 | 46450 | 46350 | 3701 |
| 406 | 20240926 | 123600 | 43838346250 | 46350 | 46350 | 46400 | 46300 | 3589 |
| 407 | 20240926 | 123500 | 43671972450 | 46300 | 46250 | 46350 | 46250 | 3126 |
| 408 | 20240926 | 123400 | 43527254700 | 46250 | 46250 | 46300 | 46250 | 1459 |
| 409 | 20240926 | 123300 | 43459771850 | 46300 | 46300 | 46300 | 46250 | 820 |
| 410 | 20240926 | 123200 | 43421832600 | 46300 | 46200 | 46300 | 46200 | 3084 |
| 411 | 20240926 | 123100 | 43279233150 | 46200 | 46150 | 46250 | 46150 | 1842 |
| 412 | 20240926 | 123000 | 43194147700 | 46200 | 46150 | 46200 | 46150 | 2167 |
| 413 | 20240926 | 122900 | 43094133350 | 46200 | 46150 | 46200 | 46150 | 761 |
| 414 | 20240926 | 122800 | 43058999800 | 46150 | 46150 | 46150 | 46100 | 2171 |
| 415 | 20240926 | 122700 | 42958830600 | 46150 | 46150 | 46150 | 46100 | 1770 |
| 416 | 20240926 | 122600 | 42877174400 | 46150 | 46150 | 46200 | 46100 | 849 |
| 417 | 20240926 | 122500 | 42837996450 | 46100 | 46100 | 46150 | 46100 | 1419 |
| 418 | 20240926 | 122400 | 42772571650 | 46150 | 46150 | 46200 | 46100 | 2218 |
| 419 | 20240926 | 122300 | 42670218450 | 46150 | 46100 | 46200 | 46100 | 3567 |
| 420 | 20240926 | 122200 | 42505628400 | 46150 | 46150 | 46150 | 46100 | 1535 |
| 421 | 20240926 | 122100 | 42434830700 | 46150 | 46150 | 46150 | 46100 | 1116 |
| 422 | 20240926 | 122000 | 42383374350 | 46100 | 46100 | 46150 | 46100 | 2025 |
| 423 | 20240926 | 121900 | 42289996900 | 46100 | 46200 | 46200 | 46100 | 4705 |
| 424 | 20240926 | 121800 | 42072852800 | 46150 | 46200 | 46200 | 46150 | 1597 |
| 425 | 20240926 | 121700 | 41999118550 | 46150 | 46150 | 46250 | 46150 | 510 |
| 426 | 20240926 | 121600 | 41975563550 | 46150 | 46200 | 46200 | 46150 | 1513 |
| 427 | 20240926 | 121500 | 41905679200 | 46200 | 46200 | 46250 | 46200 | 1322 |
| 428 | 20240926 | 121400 | 41844600700 | 46250 | 46150 | 46250 | 46150 | 1167 |
| 429 | 20240926 | 121300 | 41790648550 | 46150 | 46150 | 46250 | 46150 | 2423 |
| 430 | 20240926 | 121200 | 41678744200 | 46150 | 46150 | 46200 | 46150 | 921 |
| 431 | 20240926 | 121100 | 41636229550 | 46200 | 46200 | 46200 | 46150 | 789 |
| 432 | 20240926 | 121000 | 41599798600 | 46150 | 46200 | 46200 | 46150 | 1203 |
| 433 | 20240926 | 120900 | 41544246100 | 46200 | 46150 | 46250 | 46150 | 1432 |
| 434 | 20240926 | 120800 | 41478124650 | 46200 | 46200 | 46250 | 46150 | 1815 |
| 435 | 20240926 | 120700 | 41394292200 | 46200 | 46200 | 46250 | 46200 | 1802 |
| 436 | 20240926 | 120600 | 41311027300 | 46200 | 46250 | 46250 | 46200 | 1775 |
| 437 | 20240926 | 120500 | 41229021200 | 46200 | 46200 | 46250 | 46200 | 1156 |
| 438 | 20240926 | 120400 | 41175609600 | 46200 | 46250 | 46250 | 46200 | 509 |
| 439 | 20240926 | 120300 | 41152090450 | 46200 | 46250 | 46300 | 46200 | 3431 |
| 440 | 20240926 | 120200 | 40993452900 | 46250 | 46300 | 46300 | 46250 | 963 |
| 441 | 20240926 | 120100 | 40948901500 | 46300 | 46250 | 46300 | 46250 | 1030 |
| 442 | 20240926 | 120000 | 40901261800 | 46250 | 46250 | 46300 | 46250 | 1696 |
| 443 | 20240926 | 115900 | 40822802300 | 46300 | 46250 | 46300 | 46250 | 577 |
| 444 | 20240926 | 115800 | 40796110750 | 46250 | 46250 | 46300 | 46250 | 453 |
| 445 | 20240926 | 115700 | 40775157350 | 46250 | 46300 | 46300 | 46250 | 1345 |
| 446 | 20240926 | 115600 | 40712890500 | 46300 | 46300 | 46350 | 46300 | 1303 |
| 447 | 20240926 | 115500 | 40652560800 | 46350 | 46300 | 46350 | 46300 | 463 |
| 448 | 20240926 | 115400 | 40631122850 | 46350 | 46350 | 46350 | 46300 | 1206 |
| 449 | 20240926 | 115300 | 40575279450 | 46300 | 46300 | 46350 | 46200 | 2015 |
| 450 | 20240926 | 115200 | 40482066250 | 46300 | 46250 | 46350 | 46250 | 567 |
| 451 | 20240926 | 115100 | 40455825000 | 46250 | 46300 | 46300 | 46200 | 1749 |
| 452 | 20240926 | 115000 | 40374925450 | 46250 | 46200 | 46300 | 46200 | 2042 |
| 453 | 20240926 | 114900 | 40280474300 | 46250 | 46200 | 46250 | 46150 | 2397 |
| 454 | 20240926 | 114800 | 40169703050 | 46200 | 46150 | 46300 | 46150 | 3920 |
| 455 | 20240926 | 114700 | 39988618950 | 46100 | 46100 | 46150 | 46050 | 4618 |
| 456 | 20240926 | 114600 | 39775737100 | 46100 | 46100 | 46150 | 46050 | 1786 |
| 457 | 20240926 | 114500 | 39693430500 | 46050 | 46050 | 46100 | 46050 | 4010 |
| 458 | 20240926 | 114400 | 39508761700 | 46050 | 46000 | 46100 | 46000 | 3143 |
| 459 | 20240926 | 114300 | 39363962600 | 46000 | 46050 | 46100 | 46000 | 4654 |
| 460 | 20240926 | 114200 | 39149666450 | 46050 | 46050 | 46100 | 46050 | 2086 |
| 461 | 20240926 | 114100 | 39053596600 | 46100 | 46050 | 46100 | 46050 | 3997 |
| 462 | 20240926 | 114000 | 38869520050 | 46050 | 46050 | 46100 | 46000 | 10050 |
| 463 | 20240926 | 113900 | 38406966850 | 46050 | 46100 | 46100 | 46050 | 10179 |
| 464 | 20240926 | 113800 | 37938214400 | 46050 | 46100 | 46150 | 46050 | 7038 |
| 465 | 20240926 | 113700 | 37613869350 | 46100 | 46100 | 46150 | 46100 | 6440 |
| 466 | 20240926 | 113600 | 37316970250 | 46150 | 46250 | 46250 | 46100 | 18488 |
| 467 | 20240926 | 113500 | 36463189550 | 46200 | 46250 | 46250 | 46200 | 1799 |
| 468 | 20240926 | 113400 | 36380042750 | 46200 | 46250 | 46300 | 46200 | 1695 |
| 469 | 20240926 | 113300 | 36301665150 | 46250 | 46250 | 46300 | 46250 | 2547 |
| 470 | 20240926 | 113200 | 36183859950 | 46250 | 46300 | 46300 | 46250 | 2605 |
| 471 | 20240926 | 113100 | 36063368150 | 46250 | 46250 | 46300 | 46250 | 1612 |
| 472 | 20240926 | 113000 | 35988812650 | 46300 | 46250 | 46300 | 46250 | 879 |
| 473 | 20240926 | 112900 | 35948155650 | 46250 | 46250 | 46300 | 46250 | 1506 |
| 474 | 20240926 | 112800 | 35878498050 | 46250 | 46300 | 46300 | 46200 | 5046 |
| 475 | 20240926 | 112700 | 35645114800 | 46250 | 46250 | 46300 | 46250 | 2656 |
| 476 | 20240926 | 112600 | 35522179900 | 46300 | 46250 | 46300 | 46250 | 3451 |
| 477 | 20240926 | 112500 | 35362522000 | 46250 | 46250 | 46300 | 46250 | 1438 |
| 478 | 20240926 | 112400 | 35296010100 | 46250 | 46300 | 46300 | 46250 | 2705 |
| 479 | 20240926 | 112300 | 35170896700 | 46300 | 46250 | 46300 | 46200 | 2977 |
| 480 | 20240926 | 112200 | 35033236150 | 46250 | 46250 | 46300 | 46200 | 15740 |
| 481 | 20240926 | 112100 | 34305424250 | 46300 | 46300 | 46300 | 46250 | 628 |
| 482 | 20240926 | 112000 | 34276375350 | 46250 | 46300 | 46300 | 46250 | 1444 |
| 483 | 20240926 | 111900 | 34209585450 | 46250 | 46300 | 46350 | 46250 | 1911 |
| 484 | 20240926 | 111800 | 34121165550 | 46300 | 46300 | 46350 | 46300 | 1432 |
| 485 | 20240926 | 111700 | 34054861850 | 46300 | 46350 | 46350 | 46300 | 2961 |
| 486 | 20240926 | 111600 | 33917758650 | 46350 | 46350 | 46350 | 46300 | 2106 |
| 487 | 20240926 | 111500 | 33820211000 | 46300 | 46350 | 46350 | 46300 | 1438 |
| 488 | 20240926 | 111400 | 33753626500 | 46350 | 46300 | 46350 | 46300 | 1573 |
| 489 | 20240926 | 111300 | 33680795500 | 46300 | 46300 | 46350 | 46300 | 1078 |
| 490 | 20240926 | 111200 | 33630882150 | 46350 | 46350 | 46350 | 46300 | 730 |
| 491 | 20240926 | 111100 | 33597072750 | 46350 | 46350 | 46350 | 46300 | 1181 |
| 492 | 20240926 | 111000 | 33542388100 | 46300 | 46300 | 46350 | 46250 | 1271 |
| 493 | 20240926 | 110900 | 33483571550 | 46300 | 46300 | 46300 | 46250 | 4449 |
| 494 | 20240926 | 110800 | 33277702200 | 46250 | 46250 | 46300 | 46250 | 3129 |
| 495 | 20240926 | 110700 | 33132981050 | 46250 | 46300 | 46300 | 46250 | 2051 |
| 496 | 20240926 | 110600 | 33038082400 | 46300 | 46250 | 46300 | 46250 | 3708 |
| 497 | 20240926 | 110500 | 32866571650 | 46250 | 46250 | 46300 | 46250 | 988 |
| 498 | 20240926 | 110400 | 32820864900 | 46250 | 46300 | 46350 | 46250 | 3758 |
| 499 | 20240926 | 110300 | 32646931900 | 46300 | 46300 | 46350 | 46250 | 3216 |
| 500 | 20240926 | 110200 | 32498116250 | 46300 | 46300 | 46350 | 46300 | 2804 |
| 501 | 20240926 | 110100 | 32368290200 | 46300 | 46450 | 46500 | 46300 | 14958 |
| 502 | 20240926 | 110000 | 31674906050 | 46500 | 46450 | 46500 | 46400 | 697 |
| 503 | 20240926 | 105900 | 31642525850 | 46450 | 46450 | 46450 | 46400 | 1100 |
| 504 | 20240926 | 105800 | 31591461000 | 46400 | 46400 | 46450 | 46400 | 1645 |
| 505 | 20240926 | 105700 | 31515103350 | 46400 | 46450 | 46500 | 46400 | 1566 |
| 506 | 20240926 | 105600 | 31442385400 | 46450 | 46450 | 46500 | 46400 | 1158 |
| 507 | 20240926 | 105500 | 31388602650 | 46400 | 46450 | 46450 | 46400 | 1433 |
| 508 | 20240926 | 105400 | 31322109000 | 46450 | 46450 | 46450 | 46400 | 2136 |
| 509 | 20240926 | 105300 | 31222965400 | 46500 | 46450 | 46500 | 46450 | 571 |
| 510 | 20240926 | 105200 | 31196434100 | 46400 | 46400 | 46450 | 46400 | 998 |
| 511 | 20240926 | 105100 | 31150126600 | 46400 | 46400 | 46500 | 46350 | 1461 |
| 512 | 20240926 | 105000 | 31082331350 | 46400 | 46350 | 46450 | 46350 | 753 |
| 513 | 20240926 | 104900 | 31047405200 | 46350 | 46400 | 46450 | 46350 | 861 |
| 514 | 20240926 | 104800 | 31007463550 | 46400 | 46350 | 46450 | 46350 | 1390 |
| 515 | 20240926 | 104700 | 30942994650 | 46350 | 46350 | 46450 | 46350 | 1191 |
| 516 | 20240926 | 104600 | 30887747500 | 46400 | 46450 | 46450 | 46350 | 4731 |
| 517 | 20240926 | 104500 | 30668241700 | 46500 | 46400 | 46500 | 46350 | 2126 |
| 518 | 20240926 | 104400 | 30569511700 | 46400 | 46350 | 46400 | 46350 | 2460 |
| 519 | 20240926 | 104300 | 30455466700 | 46350 | 46350 | 46400 | 46350 | 1825 |
| 520 | 20240926 | 104200 | 30370833550 | 46350 | 46350 | 46400 | 46350 | 1020 |
| 521 | 20240926 | 104100 | 30323522300 | 46350 | 46400 | 46450 | 46350 | 892 |
| 522 | 20240926 | 104000 | 30282128000 | 46400 | 46350 | 46400 | 46350 | 2573 |
| 523 | 20240926 | 103900 | 30162801850 | 46350 | 46400 | 46400 | 46350 | 641 |
| 524 | 20240926 | 103800 | 30133087500 | 46350 | 46400 | 46450 | 46350 | 1012 |
| 525 | 20240926 | 103700 | 30086131500 | 46400 | 46350 | 46400 | 46350 | 1771 |
| 526 | 20240926 | 103600 | 30004034900 | 46350 | 46400 | 46400 | 46350 | 1215 |
| 527 | 20240926 | 103500 | 29947697800 | 46350 | 46400 | 46400 | 46300 | 5152 |
| 528 | 20240926 | 103400 | 29709058000 | 46350 | 46450 | 46500 | 46350 | 2610 |
| 529 | 20240926 | 103300 | 29587962050 | 46450 | 46400 | 46450 | 46350 | 6975 |
| 530 | 20240926 | 103200 | 29264407200 | 46450 | 46400 | 46450 | 46350 | 2252 |
| 531 | 20240926 | 103100 | 29159935550 | 46400 | 46400 | 46450 | 46350 | 3232 |
| 532 | 20240926 | 103000 | 29010016800 | 46400 | 46450 | 46500 | 46400 | 1376 |
| 533 | 20240926 | 102900 | 28946122500 | 46450 | 46450 | 46500 | 46450 | 2432 |
| 534 | 20240926 | 102800 | 28833143450 | 46500 | 46500 | 46500 | 46450 | 963 |
| 535 | 20240926 | 102700 | 28788392750 | 46450 | 46500 | 46500 | 46450 | 2259 |
| 536 | 20240926 | 102600 | 28683410900 | 46500 | 46500 | 46550 | 46450 | 2601 |
| 537 | 20240926 | 102500 | 28562470650 | 46500 | 46500 | 46550 | 46500 | 619 |
| 538 | 20240926 | 102400 | 28533685400 | 46500 | 46500 | 46600 | 46500 | 1782 |
| 539 | 20240926 | 102300 | 28450739050 | 46500 | 46500 | 46550 | 46500 | 983 |
| 540 | 20240926 | 102200 | 28405010500 | 46550 | 46550 | 46650 | 46500 | 2652 |
| 541 | 20240926 | 102100 | 28281473400 | 46550 | 46400 | 46550 | 46350 | 12850 |
| 542 | 20240926 | 102000 | 27684460000 | 46350 | 46400 | 46450 | 46350 | 5639 |
| 543 | 20240926 | 101900 | 27422816700 | 46400 | 46400 | 46450 | 46400 | 1078 |
| 544 | 20240926 | 101800 | 27372796900 | 46400 | 46350 | 46500 | 46300 | 19466 |
| 545 | 20240926 | 101700 | 26470807850 | 46350 | 46400 | 46500 | 46350 | 5149 |
| 546 | 20240926 | 101600 | 26232037250 | 46350 | 46400 | 46450 | 46350 | 8050 |
| 547 | 20240926 | 101500 | 25858674550 | 46400 | 46450 | 46550 | 46300 | 18373 |
| 548 | 20240926 | 101400 | 25006254800 | 46450 | 46550 | 46550 | 46450 | 7238 |
| 549 | 20240926 | 101300 | 24669639550 | 46550 | 46550 | 46600 | 46550 | 1967 |
| 550 | 20240926 | 101200 | 24578019550 | 46600 | 46600 | 46650 | 46550 | 658 |
| 551 | 20240926 | 101100 | 24547375900 | 46600 | 46550 | 46600 | 46550 | 1309 |
| 552 | 20240926 | 101000 | 24486411600 | 46550 | 46550 | 46650 | 46550 | 2358 |
| 553 | 20240926 | 100900 | 24376561550 | 46600 | 46550 | 46600 | 46550 | 1437 |
| 554 | 20240926 | 100800 | 24309666550 | 46600 | 46650 | 46700 | 46500 | 2754 |
| 555 | 20240926 | 100700 | 24181355800 | 46650 | 46500 | 46650 | 46500 | 2421 |
| 556 | 20240926 | 100600 | 24068704750 | 46550 | 46500 | 46550 | 46500 | 2579 |
| 557 | 20240926 | 100500 | 23948762500 | 46500 | 46600 | 46650 | 46500 | 4392 |
| 558 | 20240926 | 100400 | 23744099350 | 46600 | 46500 | 46600 | 46500 | 2650 |
| 559 | 20240926 | 100300 | 23620717950 | 46500 | 46550 | 46550 | 46500 | 517 |
| 560 | 20240926 | 100200 | 23596672250 | 46550 | 46500 | 46550 | 46500 | 1226 |
| 561 | 20240926 | 100100 | 23539654700 | 46500 | 46450 | 46550 | 46450 | 1995 |
| 562 | 20240926 | 100000 | 23446907250 | 46500 | 46500 | 46500 | 46450 | 1221 |
| 563 | 20240926 | 095900 | 23390168400 | 46500 | 46500 | 46500 | 46450 | 2969 |
| 564 | 20240926 | 095800 | 23252204200 | 46450 | 46450 | 46550 | 46450 | 3624 |
| 565 | 20240926 | 095700 | 23083729250 | 46500 | 46450 | 46550 | 46450 | 2257 |
| 566 | 20240926 | 095600 | 22978833800 | 46500 | 46550 | 46550 | 46450 | 7725 |
| 567 | 20240926 | 095500 | 22619575600 | 46550 | 46650 | 46700 | 46550 | 8444 |
| 568 | 20240926 | 095400 | 22226112700 | 46650 | 46700 | 46750 | 46650 | 2499 |
| 569 | 20240926 | 095300 | 22109402050 | 46700 | 46700 | 46750 | 46650 | 1113 |
| 570 | 20240926 | 095200 | 22057455900 | 46650 | 46650 | 46700 | 46650 | 406 |
| 571 | 20240926 | 095100 | 22038513900 | 46650 | 46650 | 46700 | 46600 | 924 |
| 572 | 20240926 | 095000 | 21995428450 | 46650 | 46700 | 46700 | 46600 | 2427 |
| 573 | 20240926 | 094900 | 21882247050 | 46700 | 46700 | 46750 | 46650 | 876 |
| 574 | 20240926 | 094800 | 21841341850 | 46650 | 46600 | 46700 | 46600 | 2146 |
| 575 | 20240926 | 094700 | 21741295300 | 46600 | 46600 | 46650 | 46600 | 2293 |
| 576 | 20240926 | 094600 | 21634425850 | 46600 | 46600 | 46650 | 46600 | 861 |
| 577 | 20240926 | 094500 | 21594296050 | 46650 | 46600 | 46650 | 46500 | 2149 |
| 578 | 20240926 | 094400 | 21494231850 | 46600 | 46600 | 46600 | 46500 | 12015 |
| 579 | 20240926 | 094300 | 20934839100 | 46550 | 46600 | 46600 | 46500 | 2145 |
| 580 | 20240926 | 094200 | 20834982150 | 46550 | 46550 | 46600 | 46500 | 6765 |
| 581 | 20240926 | 094100 | 20520087300 | 46600 | 46750 | 46750 | 46550 | 11437 |
| 582 | 20240926 | 094000 | 19986696550 | 46750 | 46750 | 46750 | 46700 | 2778 |
| 583 | 20240926 | 093900 | 19856944300 | 46750 | 46900 | 46900 | 46700 | 6175 |
| 584 | 20240926 | 093800 | 19567938700 | 46850 | 47000 | 47000 | 46850 | 6890 |
| 585 | 20240926 | 093700 | 19244526300 | 47000 | 46950 | 47000 | 46950 | 2448 |
| 586 | 20240926 | 093600 | 19129571800 | 46950 | 46900 | 46950 | 46900 | 677 |
| 587 | 20240926 | 093500 | 19097810200 | 46900 | 46850 | 46900 | 46850 | 3222 |
| 588 | 20240926 | 093400 | 18946706250 | 46900 | 46850 | 46900 | 46800 | 3010 |
| 589 | 20240926 | 093300 | 18805694700 | 46850 | 46850 | 46900 | 46850 | 2959 |
| 590 | 20240926 | 093200 | 18667064800 | 46850 | 46850 | 46900 | 46850 | 1975 |
| 591 | 20240926 | 093100 | 18574526400 | 46900 | 46850 | 46900 | 46800 | 2908 |
| 592 | 20240926 | 093000 | 18438326350 | 46900 | 46900 | 46950 | 46900 | 1933 |
| 593 | 20240926 | 092900 | 18347665450 | 46950 | 46900 | 46950 | 46850 | 5291 |
| 594 | 20240926 | 092800 | 18099490850 | 46950 | 46900 | 46950 | 46900 | 924 |
| 595 | 20240926 | 092700 | 18056128950 | 46900 | 46900 | 46900 | 46800 | 8673 |
| 596 | 20240926 | 092600 | 17649637850 | 46900 | 46750 | 46900 | 46700 | 7377 |
| 597 | 20240926 | 092500 | 17304339800 | 46750 | 46700 | 46800 | 46600 | 7381 |
| 598 | 20240926 | 092400 | 16959499700 | 46700 | 46800 | 46850 | 46700 | 9683 |
| 599 | 20240926 | 092300 | 16506880400 | 46750 | 46850 | 46850 | 46750 | 5676 |
| 600 | 20240926 | 092200 | 16241145350 | 46850 | 46850 | 46900 | 46850 | 3750 |
| 601 | 20240926 | 092100 | 16065450750 | 46900 | 46900 | 46950 | 46850 | 2452 |
| 602 | 20240926 | 092000 | 15950474300 | 46950 | 46800 | 46950 | 46800 | 3109 |
| 603 | 20240926 | 091900 | 15804712400 | 46850 | 46850 | 46900 | 46750 | 9071 |
| 604 | 20240926 | 091800 | 15380065850 | 46850 | 47100 | 47150 | 46850 | 16873 |
| 605 | 20240926 | 091700 | 14587416000 | 47100 | 47100 | 47100 | 47050 | 3468 |
| 606 | 20240926 | 091600 | 14424116250 | 47050 | 47000 | 47100 | 47000 | 6518 |
| 607 | 20240926 | 091500 | 14117368850 | 47000 | 47050 | 47100 | 47000 | 7485 |
| 608 | 20240926 | 091400 | 13765255400 | 47100 | 47050 | 47150 | 47050 | 4689 |
| 609 | 20240926 | 091300 | 13544506700 | 47050 | 47300 | 47300 | 47050 | 10569 |
| 610 | 20240926 | 091200 | 13045909300 | 47300 | 47400 | 47550 | 47250 | 33723 |
| 611 | 20240926 | 091100 | 11446389500 | 47400 | 47000 | 47400 | 47000 | 42323 |
| 612 | 20240926 | 091000 | 9448478000 | 47000 | 47300 | 47300 | 46950 | 20674 |
| 613 | 20240926 | 090900 | 8473830300 | 47250 | 47200 | 47300 | 47200 | 16962 |
| 614 | 20240926 | 090800 | 7671889250 | 47200 | 47050 | 47250 | 47050 | 24134 |
| 615 | 20240926 | 090700 | 6533229400 | 47050 | 46850 | 47200 | 46850 | 29635 |
| 616 | 20240926 | 090600 | 5140470850 | 46900 | 46700 | 46900 | 46650 | 18118 |
| 617 | 20240926 | 090500 | 4292380600 | 46700 | 46700 | 46700 | 46650 | 6833 |
| 618 | 20240926 | 090400 | 3973521000 | 46700 | 46700 | 46750 | 46600 | 8173 |
| 619 | 20240926 | 090300 | 3591978850 | 46700 | 46650 | 46750 | 46600 | 13108 |
| 620 | 20240926 | 090200 | 2980358350 | 46650 | 46500 | 46650 | 46450 | 20397 |
| 621 | 20240926 | 090100 | 2030986300 | 46500 | 46250 | 46550 | 46200 | 11593 |
| 622 | 20240926 | 090000 | 1492986000 | 46200 | 46200 | 46500 | 46200 | 30937 |