32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 3 | 20240926 | 185200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 4 | 20240926 | 185100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 5 | 20240926 | 185000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 6 | 20240926 | 184900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 7 | 20240926 | 184800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 8 | 20240926 | 184700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 9 | 20240926 | 184600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 10 | 20240926 | 184500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 11 | 20240926 | 184400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 12 | 20240926 | 184300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 13 | 20240926 | 184200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 14 | 20240926 | 184100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 15 | 20240926 | 184000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 16 | 20240926 | 183900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 17 | 20240926 | 183800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 18 | 20240926 | 183700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 19 | 20240926 | 183600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 20 | 20240926 | 183500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 21 | 20240926 | 183400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 22 | 20240926 | 183300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 23 | 20240926 | 183200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 24 | 20240926 | 183100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 25 | 20240926 | 183000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 26 | 20240926 | 182900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 27 | 20240926 | 182800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 28 | 20240926 | 182700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 29 | 20240926 | 182600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 30 | 20240926 | 182500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 31 | 20240926 | 182400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 32 | 20240926 | 182300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 33 | 20240926 | 182200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 34 | 20240926 | 182100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 35 | 20240926 | 182000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 36 | 20240926 | 181900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 37 | 20240926 | 181800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 38 | 20240926 | 181700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 39 | 20240926 | 181600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 40 | 20240926 | 181500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 41 | 20240926 | 181400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 42 | 20240926 | 181300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 43 | 20240926 | 181200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 44 | 20240926 | 181100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 45 | 20240926 | 181000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 46 | 20240926 | 180900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 47 | 20240926 | 180800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 48 | 20240926 | 180700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 49 | 20240926 | 180600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 50 | 20240926 | 180500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 51 | 20240926 | 180400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 52 | 20240926 | 180300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 53 | 20240926 | 180200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 54 | 20240926 | 180100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 55 | 20240926 | 180000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 56 | 20240926 | 175900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 57 | 20240926 | 175800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 58 | 20240926 | 175700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 59 | 20240926 | 175600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 60 | 20240926 | 175500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 61 | 20240926 | 175400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 62 | 20240926 | 175300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 63 | 20240926 | 175200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 64 | 20240926 | 175100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 65 | 20240926 | 175000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 66 | 20240926 | 174900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 67 | 20240926 | 174800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 68 | 20240926 | 174700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 69 | 20240926 | 174600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 70 | 20240926 | 174500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 71 | 20240926 | 174400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 72 | 20240926 | 174300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 73 | 20240926 | 174200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 74 | 20240926 | 174100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 75 | 20240926 | 174000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 76 | 20240926 | 173900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 77 | 20240926 | 173800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 78 | 20240926 | 173700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 79 | 20240926 | 173600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 80 | 20240926 | 173500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 81 | 20240926 | 173400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 82 | 20240926 | 173300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 83 | 20240926 | 173200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 84 | 20240926 | 173100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 85 | 20240926 | 173000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 86 | 20240926 | 172900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 87 | 20240926 | 172800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 88 | 20240926 | 172700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 89 | 20240926 | 172600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 90 | 20240926 | 172500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 91 | 20240926 | 172400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 92 | 20240926 | 172300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 93 | 20240926 | 172200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 94 | 20240926 | 172100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 95 | 20240926 | 172000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 96 | 20240926 | 171900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 97 | 20240926 | 171800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 98 | 20240926 | 171700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 99 | 20240926 | 171600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 100 | 20240926 | 171500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 101 | 20240926 | 171400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 102 | 20240926 | 171300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 103 | 20240926 | 171200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 104 | 20240926 | 171100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 105 | 20240926 | 171000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 106 | 20240926 | 170900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 107 | 20240926 | 170800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 108 | 20240926 | 170700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 109 | 20240926 | 170600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 110 | 20240926 | 170500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 111 | 20240926 | 170400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 112 | 20240926 | 170300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 113 | 20240926 | 170200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 114 | 20240926 | 170100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 115 | 20240926 | 170000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 116 | 20240926 | 165900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 117 | 20240926 | 165800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 118 | 20240926 | 165700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 119 | 20240926 | 165600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 120 | 20240926 | 165500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 121 | 20240926 | 165400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 122 | 20240926 | 165300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 123 | 20240926 | 165200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 124 | 20240926 | 165100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 125 | 20240926 | 165000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 126 | 20240926 | 164900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 127 | 20240926 | 164800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 128 | 20240926 | 164700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 129 | 20240926 | 164600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 130 | 20240926 | 164500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 131 | 20240926 | 164400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 132 | 20240926 | 164300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 133 | 20240926 | 164200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 134 | 20240926 | 164100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 135 | 20240926 | 164000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 136 | 20240926 | 163900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 137 | 20240926 | 163800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 138 | 20240926 | 163700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 139 | 20240926 | 163600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 140 | 20240926 | 163500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 141 | 20240926 | 163400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 142 | 20240926 | 163300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 143 | 20240926 | 163200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 144 | 20240926 | 163100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 145 | 20240926 | 163000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 146 | 20240926 | 162900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 147 | 20240926 | 162800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 148 | 20240926 | 162700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 149 | 20240926 | 162600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 150 | 20240926 | 162500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 151 | 20240926 | 162400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 152 | 20240926 | 162300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 153 | 20240926 | 162200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 154 | 20240926 | 162100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 155 | 20240926 | 162000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 156 | 20240926 | 161900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 157 | 20240926 | 161800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 158 | 20240926 | 161700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 159 | 20240926 | 161600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 160 | 20240926 | 161500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 161 | 20240926 | 161400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 162 | 20240926 | 161300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 163 | 20240926 | 161200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 164 | 20240926 | 161100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 165 | 20240926 | 161000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 166 | 20240926 | 160900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 167 | 20240926 | 160800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 168 | 20240926 | 160700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 169 | 20240926 | 160600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 170 | 20240926 | 160500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 171 | 20240926 | 160400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 172 | 20240926 | 160300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 173 | 20240926 | 160200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 174 | 20240926 | 160100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 175 | 20240926 | 160000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 176 | 20240926 | 155900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 177 | 20240926 | 155800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 178 | 20240926 | 155700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 179 | 20240926 | 155600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 180 | 20240926 | 155500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 181 | 20240926 | 155400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 182 | 20240926 | 155300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 183 | 20240926 | 155200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 184 | 20240926 | 155100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 185 | 20240926 | 155000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 186 | 20240926 | 154900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 187 | 20240926 | 154800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 188 | 20240926 | 154700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 189 | 20240926 | 154600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 190 | 20240926 | 154500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 191 | 20240926 | 154400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 192 | 20240926 | 154300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 193 | 20240926 | 154200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 194 | 20240926 | 154100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 195 | 20240926 | 154000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 196 | 20240926 | 153900 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 197 | 20240926 | 153800 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 198 | 20240926 | 153700 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 199 | 20240926 | 153600 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 200 | 20240926 | 153500 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 201 | 20240926 | 153400 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 202 | 20240926 | 153300 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 203 | 20240926 | 153200 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 204 | 20240926 | 153100 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 0 |
| 205 | 20240926 | 153000 | 12496246100 | 37950 | 37950 | 37950 | 37950 | 11128 |
| 206 | 20240926 | 152900 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 207 | 20240926 | 152800 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 208 | 20240926 | 152700 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 209 | 20240926 | 152600 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 210 | 20240926 | 152500 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 211 | 20240926 | 152400 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 212 | 20240926 | 152300 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 213 | 20240926 | 152200 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 214 | 20240926 | 152100 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 215 | 20240926 | 152000 | 12073938500 | 37900 | 37900 | 37900 | 37900 | 0 |
| 216 | 20240926 | 151900 | 12073938500 | 37900 | 37950 | 37950 | 37900 | 2771 |
| 217 | 20240926 | 151800 | 11968865100 | 37900 | 37950 | 37950 | 37900 | 2166 |
| 218 | 20240926 | 151700 | 11886756900 | 37950 | 37950 | 37950 | 37900 | 1565 |
| 219 | 20240926 | 151600 | 11827372200 | 37950 | 37950 | 37950 | 37900 | 364 |
| 220 | 20240926 | 151500 | 11813568550 | 37950 | 37950 | 37950 | 37900 | 180 |
| 221 | 20240926 | 151400 | 11806740400 | 37950 | 37950 | 37950 | 37900 | 559 |
| 222 | 20240926 | 151300 | 11785532800 | 37950 | 37950 | 37950 | 37900 | 418 |
| 223 | 20240926 | 151200 | 11769683150 | 37900 | 37900 | 37950 | 37900 | 579 |
| 224 | 20240926 | 151100 | 11747724950 | 37950 | 37850 | 37950 | 37850 | 3225 |
| 225 | 20240926 | 151000 | 11625487350 | 37900 | 37900 | 37900 | 37850 | 458 |
| 226 | 20240926 | 150900 | 11608138550 | 37850 | 37850 | 37900 | 37850 | 298 |
| 227 | 20240926 | 150800 | 11596853950 | 37850 | 37850 | 37900 | 37800 | 657 |
| 228 | 20240926 | 150700 | 11571988850 | 37850 | 37800 | 37850 | 37800 | 464 |
| 229 | 20240926 | 150600 | 11554429400 | 37800 | 37800 | 37850 | 37800 | 779 |
| 230 | 20240926 | 150500 | 11524951950 | 37850 | 37850 | 37850 | 37800 | 1654 |
| 231 | 20240926 | 150400 | 11462358400 | 37850 | 37800 | 37850 | 37800 | 297 |
| 232 | 20240926 | 150300 | 11451119400 | 37850 | 37900 | 37900 | 37800 | 1992 |
| 233 | 20240926 | 150200 | 11375726700 | 37850 | 37850 | 37900 | 37800 | 2453 |
| 234 | 20240926 | 150100 | 11282883650 | 37850 | 37850 | 37850 | 37800 | 442 |
| 235 | 20240926 | 150000 | 11266164650 | 37850 | 37800 | 37850 | 37800 | 1097 |
| 236 | 20240926 | 145900 | 11224661250 | 37800 | 37850 | 37850 | 37800 | 474 |
| 237 | 20240926 | 145800 | 11206732000 | 37850 | 37900 | 37900 | 37800 | 197 |
| 238 | 20240926 | 145700 | 11199278200 | 37800 | 37850 | 37900 | 37800 | 2488 |
| 239 | 20240926 | 145600 | 11105070900 | 37800 | 37900 | 37900 | 37800 | 3400 |
| 240 | 20240926 | 145500 | 10976349350 | 37900 | 37850 | 37900 | 37850 | 192 |
| 241 | 20240926 | 145400 | 10969076100 | 37900 | 37900 | 37900 | 37850 | 714 |
| 242 | 20240926 | 145300 | 10942031100 | 37900 | 37850 | 37900 | 37850 | 555 |
| 243 | 20240926 | 145200 | 10920998950 | 37850 | 37800 | 37850 | 37800 | 433 |
| 244 | 20240926 | 145100 | 10904616000 | 37800 | 37750 | 37800 | 37750 | 450 |
| 245 | 20240926 | 145000 | 10887612950 | 37800 | 37900 | 37900 | 37800 | 2568 |
| 246 | 20240926 | 144900 | 10790483100 | 37900 | 37900 | 37900 | 37850 | 1340 |
| 247 | 20240926 | 144800 | 10739758650 | 37900 | 37900 | 37900 | 37850 | 693 |
| 248 | 20240926 | 144700 | 10713510100 | 37900 | 37900 | 37900 | 37850 | 170 |
| 249 | 20240926 | 144600 | 10707068750 | 37900 | 37900 | 37900 | 37850 | 258 |
| 250 | 20240926 | 144500 | 10697297100 | 37900 | 37900 | 37900 | 37850 | 363 |
| 251 | 20240926 | 144400 | 10683540150 | 37900 | 37800 | 37900 | 37800 | 5806 |
| 252 | 20240926 | 144300 | 10463823450 | 37800 | 37750 | 37800 | 37750 | 2294 |
| 253 | 20240926 | 144200 | 10377161850 | 37800 | 37800 | 37800 | 37750 | 399 |
| 254 | 20240926 | 144100 | 10362091700 | 37750 | 37800 | 37800 | 37750 | 142 |
| 255 | 20240926 | 144000 | 10356725650 | 37800 | 37800 | 37800 | 37750 | 324 |
| 256 | 20240926 | 143900 | 10344489100 | 37800 | 37800 | 37800 | 37750 | 1984 |
| 257 | 20240926 | 143800 | 10269544500 | 37800 | 37850 | 37850 | 37800 | 341 |
| 258 | 20240926 | 143700 | 10256649500 | 37850 | 37850 | 37850 | 37800 | 706 |
| 259 | 20240926 | 143600 | 10229935950 | 37850 | 37800 | 37850 | 37800 | 323 |
| 260 | 20240926 | 143500 | 10217716600 | 37850 | 37800 | 37850 | 37800 | 423 |
| 261 | 20240926 | 143400 | 10201722450 | 37850 | 37850 | 37850 | 37800 | 306 |
| 262 | 20240926 | 143300 | 10190147900 | 37850 | 37850 | 37850 | 37800 | 159 |
| 263 | 20240926 | 143200 | 10184131600 | 37850 | 37800 | 37850 | 37750 | 507 |
| 264 | 20240926 | 143100 | 10164965200 | 37850 | 37800 | 37850 | 37750 | 789 |
| 265 | 20240926 | 143000 | 10135144550 | 37800 | 37850 | 37850 | 37800 | 1035 |
| 266 | 20240926 | 142900 | 10096017500 | 37850 | 37800 | 37850 | 37750 | 926 |
| 267 | 20240926 | 142800 | 10061016450 | 37750 | 37800 | 37800 | 37750 | 334 |
| 268 | 20240926 | 142700 | 10048394500 | 37800 | 37800 | 37800 | 37750 | 411 |
| 269 | 20240926 | 142600 | 10032870100 | 37800 | 37800 | 37800 | 37750 | 195 |
| 270 | 20240926 | 142500 | 10025499500 | 37800 | 37800 | 37800 | 37750 | 596 |
| 271 | 20240926 | 142400 | 10002992000 | 37800 | 37800 | 37800 | 37750 | 109 |
| 272 | 20240926 | 142300 | 9998872550 | 37800 | 37850 | 37850 | 37800 | 346 |
| 273 | 20240926 | 142200 | 9985790600 | 37850 | 37750 | 37850 | 37700 | 345 |
| 274 | 20240926 | 142100 | 9972760750 | 37750 | 37850 | 37850 | 37700 | 3338 |
| 275 | 20240926 | 142000 | 9846666850 | 37850 | 37850 | 37850 | 37800 | 595 |
| 276 | 20240926 | 141900 | 9824170300 | 37850 | 37850 | 37850 | 37800 | 992 |
| 277 | 20240926 | 141800 | 9786629600 | 37800 | 37800 | 37850 | 37800 | 40 |
| 278 | 20240926 | 141700 | 9785116400 | 37850 | 37850 | 37850 | 37800 | 347 |
| 279 | 20240926 | 141600 | 9771985300 | 37850 | 37850 | 37850 | 37800 | 132 |
| 280 | 20240926 | 141500 | 9766989500 | 37850 | 37800 | 37850 | 37800 | 2477 |
| 281 | 20240926 | 141400 | 9673241850 | 37850 | 37850 | 37850 | 37800 | 130 |
| 282 | 20240926 | 141300 | 9668322300 | 37850 | 37800 | 37850 | 37800 | 152 |
| 283 | 20240926 | 141200 | 9662573550 | 37800 | 37800 | 37850 | 37800 | 252 |
| 284 | 20240926 | 141100 | 9653046150 | 37850 | 37800 | 37850 | 37800 | 212 |
| 285 | 20240926 | 141000 | 9645027800 | 37800 | 37850 | 37850 | 37800 | 101 |
| 286 | 20240926 | 140900 | 9641206350 | 37850 | 37750 | 37850 | 37750 | 1342 |
| 287 | 20240926 | 140800 | 9590478500 | 37800 | 37800 | 37800 | 37750 | 1431 |
| 288 | 20240926 | 140700 | 9536399000 | 37750 | 37750 | 37750 | 37700 | 427 |
| 289 | 20240926 | 140600 | 9520279800 | 37750 | 37700 | 37750 | 37700 | 50 |
| 290 | 20240926 | 140500 | 9518392750 | 37700 | 37700 | 37750 | 37700 | 161 |
| 291 | 20240926 | 140400 | 9512316250 | 37700 | 37750 | 37800 | 37700 | 502 |
| 292 | 20240926 | 140300 | 9493370000 | 37750 | 37800 | 37800 | 37750 | 1378 |
| 293 | 20240926 | 140200 | 9441345450 | 37800 | 37800 | 37800 | 37750 | 87 |
| 294 | 20240926 | 140100 | 9438057550 | 37750 | 37750 | 37800 | 37750 | 662 |
| 295 | 20240926 | 140000 | 9413064850 | 37750 | 37800 | 37800 | 37750 | 337 |
| 296 | 20240926 | 135900 | 9400337750 | 37800 | 37800 | 37800 | 37750 | 658 |
| 297 | 20240926 | 135800 | 9375490350 | 37800 | 37700 | 37800 | 37700 | 2154 |
| 298 | 20240926 | 135700 | 9294233600 | 37700 | 37700 | 37700 | 37700 | 142 |
| 299 | 20240926 | 135600 | 9288880200 | 37650 | 37650 | 37650 | 37650 | 148 |
| 300 | 20240926 | 135500 | 9283308000 | 37650 | 37700 | 37700 | 37650 | 114 |
| 301 | 20240926 | 135400 | 9279015700 | 37650 | 37700 | 37700 | 37650 | 198 |
| 302 | 20240926 | 135300 | 9271556350 | 37700 | 37700 | 37750 | 37700 | 1680 |
| 303 | 20240926 | 135200 | 9208213950 | 37700 | 37750 | 37750 | 37700 | 188 |
| 304 | 20240926 | 135100 | 9201122650 | 37700 | 37700 | 37750 | 37700 | 111 |
| 305 | 20240926 | 135000 | 9196933400 | 37750 | 37750 | 37750 | 37700 | 262 |
| 306 | 20240926 | 134900 | 9187047900 | 37750 | 37700 | 37750 | 37700 | 397 |
| 307 | 20240926 | 134800 | 9172078750 | 37750 | 37750 | 37800 | 37700 | 674 |
| 308 | 20240926 | 134700 | 9146652850 | 37750 | 37750 | 37750 | 37700 | 101 |
| 309 | 20240926 | 134600 | 9142840750 | 37800 | 37750 | 37800 | 37750 | 1292 |
| 310 | 20240926 | 134500 | 9094008750 | 37800 | 37700 | 37800 | 37700 | 544 |
| 311 | 20240926 | 134400 | 9073472000 | 37800 | 37700 | 37800 | 37600 | 985 |
| 312 | 20240926 | 134300 | 9036318950 | 37700 | 37600 | 37700 | 37600 | 71 |
| 313 | 20240926 | 134200 | 9033642650 | 37650 | 37650 | 37700 | 37650 | 1464 |
| 314 | 20240926 | 134100 | 8978462050 | 37650 | 37650 | 37650 | 37650 | 515 |
| 315 | 20240926 | 134000 | 8959072300 | 37650 | 37650 | 37650 | 37650 | 523 |
| 316 | 20240926 | 133900 | 8939381350 | 37650 | 37650 | 37650 | 37650 | 1208 |
| 317 | 20240926 | 133800 | 8893900150 | 37650 | 37750 | 37750 | 37650 | 1146 |
| 318 | 20240926 | 133700 | 8850745800 | 37700 | 37750 | 37750 | 37700 | 510 |
| 319 | 20240926 | 133600 | 8831515650 | 37750 | 37750 | 37750 | 37700 | 2040 |
| 320 | 20240926 | 133500 | 8754552650 | 37800 | 37800 | 37800 | 37800 | 24 |
| 321 | 20240926 | 133400 | 8753645450 | 37800 | 37750 | 37800 | 37750 | 162 |
| 322 | 20240926 | 133300 | 8747527800 | 37750 | 37750 | 37750 | 37750 | 225 |
| 323 | 20240926 | 133200 | 8739034050 | 37800 | 37800 | 37800 | 37800 | 138 |
| 324 | 20240926 | 133100 | 8733817650 | 37750 | 37750 | 37750 | 37750 | 7 |
| 325 | 20240926 | 133000 | 8733553400 | 37750 | 37750 | 37750 | 37750 | 188 |
| 326 | 20240926 | 132900 | 8726456400 | 37750 | 37750 | 37750 | 37750 | 472 |
| 327 | 20240926 | 132800 | 8708638400 | 37750 | 37750 | 37750 | 37750 | 27 |
| 328 | 20240926 | 132700 | 8707619150 | 37750 | 37750 | 37750 | 37700 | 2412 |
| 329 | 20240926 | 132600 | 8616676650 | 37700 | 37750 | 37750 | 37700 | 577 |
| 330 | 20240926 | 132500 | 8594920600 | 37750 | 37800 | 37800 | 37750 | 3480 |
| 331 | 20240926 | 132400 | 8463472800 | 37800 | 37800 | 37800 | 37750 | 116 |
| 332 | 20240926 | 132300 | 8459090500 | 37800 | 37750 | 37800 | 37750 | 151 |
| 333 | 20240926 | 132200 | 8453388000 | 37750 | 37750 | 37750 | 37700 | 302 |
| 334 | 20240926 | 132100 | 8441993550 | 37750 | 37750 | 37750 | 37750 | 109 |
| 335 | 20240926 | 132000 | 8437878800 | 37700 | 37750 | 37750 | 37700 | 188 |
| 336 | 20240926 | 131900 | 8430782850 | 37750 | 37800 | 37800 | 37750 | 1471 |
| 337 | 20240926 | 131800 | 8375252500 | 37800 | 37800 | 37800 | 37750 | 5034 |
| 338 | 20240926 | 131700 | 8185030400 | 37800 | 37750 | 37800 | 37750 | 663 |
| 339 | 20240926 | 131600 | 8159969850 | 37750 | 37750 | 37800 | 37750 | 100 |
| 340 | 20240926 | 131500 | 8156194800 | 37750 | 37750 | 37750 | 37750 | 458 |
| 341 | 20240926 | 131400 | 8138905300 | 37700 | 37650 | 37750 | 37650 | 4176 |
| 342 | 20240926 | 131300 | 7981442000 | 37650 | 37650 | 37650 | 37650 | 24 |
| 343 | 20240926 | 131200 | 7980538400 | 37650 | 37600 | 37650 | 37600 | 50 |
| 344 | 20240926 | 131100 | 7978656050 | 37600 | 37600 | 37650 | 37600 | 127 |
| 345 | 20240926 | 131000 | 7973880800 | 37650 | 37650 | 37650 | 37650 | 80 |
| 346 | 20240926 | 130900 | 7970868800 | 37650 | 37650 | 37650 | 37650 | 167 |
| 347 | 20240926 | 130800 | 7964581250 | 37650 | 37600 | 37650 | 37600 | 416 |
| 348 | 20240926 | 130700 | 7948919350 | 37600 | 37600 | 37650 | 37600 | 225 |
| 349 | 20240926 | 130600 | 7940459150 | 37650 | 37600 | 37650 | 37600 | 93 |
| 350 | 20240926 | 130500 | 7936959700 | 37650 | 37650 | 37650 | 37650 | 46 |
| 351 | 20240926 | 130400 | 7935227800 | 37650 | 37700 | 37700 | 37650 | 775 |
| 352 | 20240926 | 130300 | 7906046850 | 37700 | 37650 | 37700 | 37650 | 163 |
| 353 | 20240926 | 130200 | 7899907750 | 37700 | 37700 | 37700 | 37700 | 50 |
| 354 | 20240926 | 130100 | 7898022750 | 37700 | 37700 | 37700 | 37700 | 105 |
| 355 | 20240926 | 130000 | 7894064250 | 37700 | 37700 | 37750 | 37650 | 4297 |
| 356 | 20240926 | 125900 | 7732086650 | 37650 | 37700 | 37700 | 37650 | 565 |
| 357 | 20240926 | 125800 | 7710813200 | 37700 | 37700 | 37700 | 37650 | 200 |
| 358 | 20240926 | 125700 | 7703277300 | 37650 | 37700 | 37700 | 37650 | 132 |
| 359 | 20240926 | 125600 | 7698301000 | 37650 | 37650 | 37700 | 37650 | 142 |
| 360 | 20240926 | 125500 | 7692953650 | 37700 | 37750 | 37750 | 37700 | 307 |
| 361 | 20240926 | 125400 | 7681377550 | 37750 | 37600 | 37750 | 37600 | 1777 |
| 362 | 20240926 | 125300 | 7614417400 | 37600 | 37650 | 37650 | 37600 | 165 |
| 363 | 20240926 | 125200 | 7608210800 | 37600 | 37600 | 37650 | 37550 | 2581 |
| 364 | 20240926 | 125100 | 7511164600 | 37650 | 37650 | 37650 | 37650 | 887 |
| 365 | 20240926 | 125000 | 7477769050 | 37700 | 37650 | 37700 | 37650 | 17 |
| 366 | 20240926 | 124900 | 7477128950 | 37650 | 37700 | 37700 | 37650 | 147 |
| 367 | 20240926 | 124800 | 7471592050 | 37700 | 37650 | 37700 | 37650 | 430 |
| 368 | 20240926 | 124700 | 7455398950 | 37700 | 37700 | 37700 | 37700 | 0 |
| 369 | 20240926 | 124600 | 7455398950 | 37700 | 37650 | 37700 | 37650 | 103 |
| 370 | 20240926 | 124500 | 7451517550 | 37700 | 37700 | 37700 | 37700 | 62 |
| 371 | 20240926 | 124400 | 7449180150 | 37750 | 37700 | 37750 | 37700 | 1864 |
| 372 | 20240926 | 124300 | 7378899900 | 37700 | 37700 | 37750 | 37700 | 180 |
| 373 | 20240926 | 124200 | 7372105500 | 37700 | 37750 | 37750 | 37700 | 204 |
| 374 | 20240926 | 124100 | 7364404750 | 37750 | 37750 | 37750 | 37700 | 556 |
| 375 | 20240926 | 124000 | 7343417450 | 37750 | 37650 | 37750 | 37600 | 4660 |
| 376 | 20240926 | 123900 | 7167785850 | 37650 | 37650 | 37700 | 37650 | 57 |
| 377 | 20240926 | 123800 | 7165639550 | 37700 | 37650 | 37700 | 37650 | 464 |
| 378 | 20240926 | 123700 | 7148166750 | 37700 | 37650 | 37700 | 37650 | 61 |
| 379 | 20240926 | 123600 | 7145870050 | 37650 | 37650 | 37700 | 37650 | 183 |
| 380 | 20240926 | 123500 | 7138979150 | 37650 | 37650 | 37700 | 37650 | 114 |
| 381 | 20240926 | 123400 | 7134684850 | 37650 | 37600 | 37700 | 37600 | 1532 |
| 382 | 20240926 | 123300 | 7077054650 | 37600 | 37550 | 37600 | 37550 | 138 |
| 383 | 20240926 | 123200 | 7071872550 | 37600 | 37550 | 37600 | 37550 | 639 |
| 384 | 20240926 | 123100 | 7047875950 | 37550 | 37600 | 37600 | 37550 | 612 |
| 385 | 20240926 | 123000 | 7024894750 | 37600 | 37550 | 37600 | 37550 | 45 |
| 386 | 20240926 | 122900 | 7023202800 | 37600 | 37550 | 37600 | 37550 | 184 |
| 387 | 20240926 | 122800 | 7016293000 | 37600 | 37550 | 37600 | 37550 | 133 |
| 388 | 20240926 | 122700 | 7011294700 | 37600 | 37550 | 37600 | 37550 | 106 |
| 389 | 20240926 | 122600 | 7007310850 | 37600 | 37550 | 37600 | 37550 | 159 |
| 390 | 20240926 | 122500 | 7001332650 | 37550 | 37550 | 37550 | 37550 | 150 |
| 391 | 20240926 | 122400 | 6995700150 | 37550 | 37550 | 37600 | 37550 | 176 |
| 392 | 20240926 | 122300 | 6989089050 | 37600 | 37600 | 37600 | 37550 | 267 |
| 393 | 20240926 | 122200 | 6979060350 | 37550 | 37650 | 37650 | 37550 | 277 |
| 394 | 20240926 | 122100 | 6968644150 | 37700 | 37700 | 37700 | 37600 | 527 |
| 395 | 20240926 | 122000 | 6948798200 | 37700 | 37700 | 37750 | 37700 | 2562 |
| 396 | 20240926 | 121900 | 6852107650 | 37700 | 37650 | 37750 | 37650 | 381 |
| 397 | 20240926 | 121800 | 6837744250 | 37650 | 37650 | 37700 | 37600 | 1651 |
| 398 | 20240926 | 121700 | 6775552400 | 37600 | 37600 | 37650 | 37600 | 216 |
| 399 | 20240926 | 121600 | 6767428200 | 37600 | 37650 | 37650 | 37600 | 326 |
| 400 | 20240926 | 121500 | 6755154850 | 37650 | 37600 | 37650 | 37600 | 169 |
| 401 | 20240926 | 121400 | 6748798300 | 37650 | 37500 | 37650 | 37500 | 2074 |
| 402 | 20240926 | 121300 | 6670859350 | 37500 | 37550 | 37550 | 37500 | 581 |
| 403 | 20240926 | 121200 | 6649048850 | 37550 | 37500 | 37550 | 37500 | 931 |
| 404 | 20240926 | 121100 | 6614136100 | 37500 | 37500 | 37500 | 37500 | 1683 |
| 405 | 20240926 | 121000 | 6551023600 | 37450 | 37500 | 37500 | 37450 | 105 |
| 406 | 20240926 | 120900 | 6547089150 | 37450 | 37450 | 37500 | 37450 | 323 |
| 407 | 20240926 | 120800 | 6534982750 | 37450 | 37450 | 37500 | 37450 | 630 |
| 408 | 20240926 | 120700 | 6511389050 | 37450 | 37500 | 37500 | 37450 | 54 |
| 409 | 20240926 | 120600 | 6509364550 | 37450 | 37450 | 37450 | 37450 | 623 |
| 410 | 20240926 | 120500 | 6486033200 | 37500 | 37500 | 37500 | 37450 | 397 |
| 411 | 20240926 | 120400 | 6471165250 | 37500 | 37500 | 37500 | 37500 | 164 |
| 412 | 20240926 | 120300 | 6465015250 | 37500 | 37450 | 37500 | 37450 | 671 |
| 413 | 20240926 | 120200 | 6439854700 | 37450 | 37450 | 37450 | 37450 | 438 |
| 414 | 20240926 | 120100 | 6423451600 | 37500 | 37450 | 37500 | 37450 | 317 |
| 415 | 20240926 | 120000 | 6411572100 | 37500 | 37450 | 37500 | 37450 | 38 |
| 416 | 20240926 | 115900 | 6410148800 | 37500 | 37400 | 37500 | 37350 | 1260 |
| 417 | 20240926 | 115800 | 6363007950 | 37400 | 37400 | 37400 | 37350 | 332 |
| 418 | 20240926 | 115700 | 6350599000 | 37400 | 37400 | 37400 | 37400 | 96 |
| 419 | 20240926 | 115600 | 6347008600 | 37400 | 37350 | 37400 | 37350 | 87 |
| 420 | 20240926 | 115500 | 6343757000 | 37400 | 37400 | 37400 | 37350 | 592 |
| 421 | 20240926 | 115400 | 6321622950 | 37400 | 37450 | 37450 | 37400 | 173 |
| 422 | 20240926 | 115300 | 6315152700 | 37400 | 37450 | 37450 | 37400 | 597 |
| 423 | 20240926 | 115200 | 6292822550 | 37400 | 37450 | 37450 | 37400 | 601 |
| 424 | 20240926 | 115100 | 6270345100 | 37450 | 37400 | 37450 | 37400 | 88 |
| 425 | 20240926 | 115000 | 6267051200 | 37400 | 37450 | 37450 | 37400 | 291 |
| 426 | 20240926 | 114900 | 6256164300 | 37400 | 37400 | 37450 | 37400 | 202 |
| 427 | 20240926 | 114800 | 6248602700 | 37400 | 37450 | 37450 | 37400 | 377 |
| 428 | 20240926 | 114700 | 6234485800 | 37450 | 37400 | 37450 | 37400 | 194 |
| 429 | 20240926 | 114600 | 6227226550 | 37450 | 37450 | 37500 | 37450 | 195 |
| 430 | 20240926 | 114500 | 6219923750 | 37500 | 37450 | 37500 | 37450 | 261 |
| 431 | 20240926 | 114400 | 6210149100 | 37450 | 37400 | 37450 | 37400 | 112 |
| 432 | 20240926 | 114300 | 6205954750 | 37400 | 37400 | 37450 | 37400 | 1150 |
| 433 | 20240926 | 114200 | 6162895000 | 37450 | 37450 | 37450 | 37400 | 671 |
| 434 | 20240926 | 114100 | 6137797200 | 37450 | 37450 | 37450 | 37400 | 90 |
| 435 | 20240926 | 114000 | 6134428450 | 37400 | 37400 | 37450 | 37400 | 298 |
| 436 | 20240926 | 113900 | 6123283050 | 37400 | 37450 | 37450 | 37400 | 314 |
| 437 | 20240926 | 113800 | 6111536500 | 37450 | 37450 | 37450 | 37450 | 102 |
| 438 | 20240926 | 113700 | 6107716600 | 37450 | 37450 | 37450 | 37450 | 5 |
| 439 | 20240926 | 113600 | 6107529350 | 37400 | 37400 | 37450 | 37400 | 87 |
| 440 | 20240926 | 113500 | 6104273400 | 37450 | 37500 | 37500 | 37450 | 607 |
| 441 | 20240926 | 113400 | 6081541000 | 37450 | 37450 | 37500 | 37450 | 430 |
| 442 | 20240926 | 113300 | 6065437450 | 37500 | 37500 | 37500 | 37450 | 578 |
| 443 | 20240926 | 113200 | 6043773450 | 37500 | 37450 | 37500 | 37450 | 409 |
| 444 | 20240926 | 113100 | 6028439950 | 37450 | 37450 | 37500 | 37450 | 361 |
| 445 | 20240926 | 113000 | 6014915800 | 37450 | 37400 | 37500 | 37400 | 5578 |
| 446 | 20240926 | 112900 | 5805967400 | 37400 | 37400 | 37450 | 37400 | 46 |
| 447 | 20240926 | 112800 | 5804246950 | 37400 | 37400 | 37400 | 37400 | 150 |
| 448 | 20240926 | 112700 | 5798636950 | 37450 | 37400 | 37450 | 37400 | 129 |
| 449 | 20240926 | 112600 | 5793807800 | 37450 | 37450 | 37450 | 37450 | 12 |
| 450 | 20240926 | 112500 | 5793358400 | 37400 | 37450 | 37450 | 37400 | 290 |
| 451 | 20240926 | 112400 | 5782512000 | 37400 | 37400 | 37450 | 37400 | 516 |
| 452 | 20240926 | 112300 | 5763213550 | 37400 | 37400 | 37400 | 37400 | 1 |
| 453 | 20240926 | 112200 | 5763176150 | 37400 | 37350 | 37400 | 37350 | 1681 |
| 454 | 20240926 | 112100 | 5700308950 | 37350 | 37350 | 37350 | 37350 | 10 |
| 455 | 20240926 | 112000 | 5699935450 | 37350 | 37350 | 37400 | 37350 | 195 |
| 456 | 20240926 | 111900 | 5692652050 | 37350 | 37350 | 37400 | 37350 | 61 |
| 457 | 20240926 | 111800 | 5690373500 | 37400 | 37350 | 37400 | 37350 | 5 |
| 458 | 20240926 | 111700 | 5690186650 | 37400 | 37400 | 37400 | 37350 | 88 |
| 459 | 20240926 | 111600 | 5686897150 | 37400 | 37350 | 37400 | 37350 | 329 |
| 460 | 20240926 | 111500 | 5674607550 | 37350 | 37300 | 37350 | 37250 | 200 |
| 461 | 20240926 | 111400 | 5667149150 | 37350 | 37300 | 37350 | 37250 | 1052 |
| 462 | 20240926 | 111300 | 5627947750 | 37350 | 37350 | 37350 | 37350 | 1 |
| 463 | 20240926 | 111200 | 5627910400 | 37350 | 37300 | 37350 | 37300 | 1079 |
| 464 | 20240926 | 111100 | 5587642200 | 37300 | 37350 | 37350 | 37300 | 133 |
| 465 | 20240926 | 111000 | 5582675700 | 37350 | 37250 | 37350 | 37250 | 107 |
| 466 | 20240926 | 110900 | 5578683200 | 37300 | 37200 | 37300 | 37200 | 3630 |
| 467 | 20240926 | 110800 | 5443494150 | 37250 | 37300 | 37300 | 37250 | 3795 |
| 468 | 20240926 | 110700 | 5302077650 | 37300 | 37350 | 37350 | 37300 | 46 |
| 469 | 20240926 | 110600 | 5300361550 | 37300 | 37300 | 37350 | 37300 | 700 |
| 470 | 20240926 | 110500 | 5274250050 | 37250 | 37250 | 37300 | 37250 | 165 |
| 471 | 20240926 | 110400 | 5268103650 | 37250 | 37350 | 37350 | 37250 | 2444 |
| 472 | 20240926 | 110300 | 5176953000 | 37300 | 37300 | 37350 | 37300 | 42 |
| 473 | 20240926 | 110200 | 5175386350 | 37300 | 37350 | 37350 | 37300 | 32 |
| 474 | 20240926 | 110100 | 5174191550 | 37300 | 37350 | 37350 | 37300 | 168 |
| 475 | 20240926 | 110000 | 5167917050 | 37350 | 37350 | 37350 | 37350 | 388 |
| 476 | 20240926 | 105900 | 5153425250 | 37350 | 37350 | 37450 | 37350 | 255 |
| 477 | 20240926 | 105800 | 5143892400 | 37350 | 37350 | 37350 | 37300 | 146 |
| 478 | 20240926 | 105700 | 5138442150 | 37350 | 37350 | 37400 | 37350 | 475 |
| 479 | 20240926 | 105600 | 5120698850 | 37400 | 37400 | 37450 | 37400 | 1687 |
| 480 | 20240926 | 105500 | 5057599500 | 37350 | 37350 | 37400 | 37350 | 85 |
| 481 | 20240926 | 105400 | 5054422500 | 37350 | 37350 | 37400 | 37350 | 414 |
| 482 | 20240926 | 105300 | 5038958900 | 37350 | 37400 | 37400 | 37300 | 347 |
| 483 | 20240926 | 105200 | 5025999000 | 37350 | 37300 | 37400 | 37300 | 1318 |
| 484 | 20240926 | 105100 | 4976830500 | 37300 | 37300 | 37350 | 37300 | 299 |
| 485 | 20240926 | 105000 | 4965676850 | 37300 | 37350 | 37350 | 37300 | 82 |
| 486 | 20240926 | 104900 | 4962618150 | 37300 | 37400 | 37400 | 37300 | 1238 |
| 487 | 20240926 | 104800 | 4916385850 | 37350 | 37300 | 37350 | 37250 | 1651 |
| 488 | 20240926 | 104700 | 4854789700 | 37350 | 37350 | 37350 | 37350 | 0 |
| 489 | 20240926 | 104600 | 4854789700 | 37350 | 37300 | 37350 | 37300 | 159 |
| 490 | 20240926 | 104500 | 4848858800 | 37300 | 37400 | 37400 | 37300 | 1008 |
| 491 | 20240926 | 104400 | 4811221000 | 37400 | 37300 | 37400 | 37300 | 2544 |
| 492 | 20240926 | 104300 | 4716131350 | 37250 | 37300 | 37300 | 37250 | 39 |
| 493 | 20240926 | 104200 | 4714678350 | 37300 | 37350 | 37350 | 37250 | 381 |
| 494 | 20240926 | 104100 | 4700472150 | 37350 | 37300 | 37350 | 37300 | 60 |
| 495 | 20240926 | 104000 | 4698233800 | 37350 | 37300 | 37350 | 37300 | 1900 |
| 496 | 20240926 | 103900 | 4627304200 | 37350 | 37350 | 37350 | 37300 | 62 |
| 497 | 20240926 | 103800 | 4624990350 | 37350 | 37300 | 37350 | 37300 | 402 |
| 498 | 20240926 | 103700 | 4609995200 | 37350 | 37300 | 37350 | 37300 | 2 |
| 499 | 20240926 | 103600 | 4609920550 | 37300 | 37300 | 37350 | 37300 | 170 |
| 500 | 20240926 | 103500 | 4603573500 | 37350 | 37300 | 37350 | 37300 | 159 |
| 501 | 20240926 | 103400 | 4597640150 | 37300 | 37300 | 37350 | 37250 | 1730 |
| 502 | 20240926 | 103300 | 4533050350 | 37300 | 37250 | 37300 | 37250 | 736 |
| 503 | 20240926 | 103200 | 4505628700 | 37250 | 37250 | 37250 | 37250 | 1211 |
| 504 | 20240926 | 103100 | 4460518950 | 37250 | 37250 | 37300 | 37250 | 56 |
| 505 | 20240926 | 103000 | 4458432750 | 37300 | 37350 | 37350 | 37300 | 289 |
| 506 | 20240926 | 102900 | 4447652800 | 37350 | 37300 | 37350 | 37300 | 229 |
| 507 | 20240926 | 102800 | 4439111000 | 37350 | 37250 | 37350 | 37250 | 543 |
| 508 | 20240926 | 102700 | 4418863850 | 37250 | 37300 | 37300 | 37250 | 206 |
| 509 | 20240926 | 102600 | 4411186400 | 37300 | 37300 | 37300 | 37250 | 1342 |
| 510 | 20240926 | 102500 | 4361155350 | 37350 | 37350 | 37350 | 37350 | 5 |
| 511 | 20240926 | 102400 | 4360968600 | 37350 | 37350 | 37350 | 37300 | 692 |
| 512 | 20240926 | 102300 | 4335146700 | 37350 | 37350 | 37350 | 37300 | 191 |
| 513 | 20240926 | 102200 | 4328019750 | 37350 | 37350 | 37350 | 37300 | 115 |
| 514 | 20240926 | 102100 | 4323724550 | 37350 | 37350 | 37350 | 37300 | 379 |
| 515 | 20240926 | 102000 | 4309569050 | 37300 | 37350 | 37400 | 37300 | 645 |
| 516 | 20240926 | 101900 | 4285500200 | 37300 | 37350 | 37350 | 37300 | 114 |
| 517 | 20240926 | 101800 | 4281244600 | 37350 | 37350 | 37350 | 37300 | 181 |
| 518 | 20240926 | 101700 | 4274484750 | 37350 | 37450 | 37450 | 37350 | 2825 |
| 519 | 20240926 | 101600 | 4168890850 | 37450 | 37350 | 37450 | 37350 | 1250 |
| 520 | 20240926 | 101500 | 4122126850 | 37350 | 37350 | 37350 | 37350 | 254 |
| 521 | 20240926 | 101400 | 4112639950 | 37300 | 37350 | 37450 | 37300 | 1896 |
| 522 | 20240926 | 101300 | 4041770950 | 37300 | 37250 | 37350 | 37200 | 1514 |
| 523 | 20240926 | 101200 | 3985320100 | 37250 | 37250 | 37300 | 37200 | 402 |
| 524 | 20240926 | 101100 | 3970347200 | 37250 | 37300 | 37300 | 37250 | 640 |
| 525 | 20240926 | 101000 | 3946507100 | 37300 | 37300 | 37350 | 37300 | 432 |
| 526 | 20240926 | 100900 | 3930392300 | 37300 | 37300 | 37300 | 37300 | 290 |
| 527 | 20240926 | 100800 | 3919575300 | 37300 | 37300 | 37350 | 37300 | 127 |
| 528 | 20240926 | 100700 | 3914838000 | 37350 | 37300 | 37350 | 37300 | 672 |
| 529 | 20240926 | 100600 | 3889761650 | 37300 | 37200 | 37350 | 37200 | 3262 |
| 530 | 20240926 | 100500 | 3768304550 | 37200 | 37200 | 37200 | 37150 | 373 |
| 531 | 20240926 | 100400 | 3754430650 | 37200 | 37200 | 37200 | 37150 | 227 |
| 532 | 20240926 | 100300 | 3745993300 | 37200 | 37200 | 37200 | 37150 | 61 |
| 533 | 20240926 | 100200 | 3743725800 | 37200 | 37150 | 37200 | 37150 | 236 |
| 534 | 20240926 | 100100 | 3734958200 | 37200 | 37150 | 37200 | 37150 | 76 |
| 535 | 20240926 | 100000 | 3732134250 | 37150 | 37250 | 37250 | 37150 | 763 |
| 536 | 20240926 | 095900 | 3703736050 | 37250 | 37200 | 37250 | 37200 | 754 |
| 537 | 20240926 | 095800 | 3675666750 | 37200 | 37350 | 37350 | 37200 | 2066 |
| 538 | 20240926 | 095700 | 3598649000 | 37350 | 37300 | 37350 | 37300 | 449 |
| 539 | 20240926 | 095600 | 3581893150 | 37300 | 37350 | 37350 | 37250 | 1250 |
| 540 | 20240926 | 095500 | 3535274200 | 37350 | 37300 | 37350 | 37300 | 404 |
| 541 | 20240926 | 095400 | 3520201850 | 37300 | 37250 | 37400 | 37250 | 3079 |
| 542 | 20240926 | 095300 | 3405391600 | 37200 | 37150 | 37200 | 37100 | 5931 |
| 543 | 20240926 | 095200 | 3185015300 | 37100 | 37100 | 37150 | 37100 | 1792 |
| 544 | 20240926 | 095100 | 3118516950 | 37050 | 37050 | 37100 | 37000 | 339 |
| 545 | 20240926 | 095000 | 3105957000 | 37100 | 37050 | 37100 | 37050 | 108 |
| 546 | 20240926 | 094900 | 3101954350 | 37050 | 37050 | 37050 | 37050 | 1051 |
| 547 | 20240926 | 094800 | 3063014800 | 37050 | 36950 | 37050 | 36950 | 1340 |
| 548 | 20240926 | 094700 | 3013498100 | 36950 | 37000 | 37100 | 36950 | 1755 |
| 549 | 20240926 | 094600 | 2948496300 | 37050 | 37050 | 37100 | 37000 | 2474 |
| 550 | 20240926 | 094500 | 2856889550 | 37050 | 37050 | 37100 | 37050 | 1039 |
| 551 | 20240926 | 094400 | 2818394350 | 37050 | 37050 | 37050 | 37050 | 70 |
| 552 | 20240926 | 094300 | 2815800850 | 37050 | 37150 | 37150 | 37050 | 553 |
| 553 | 20240926 | 094200 | 2795277850 | 37050 | 37150 | 37150 | 37050 | 243 |
| 554 | 20240926 | 094100 | 2786263900 | 37150 | 37100 | 37150 | 37000 | 1559 |
| 555 | 20240926 | 094000 | 2728453250 | 37100 | 37050 | 37100 | 37050 | 231 |
| 556 | 20240926 | 093900 | 2719894650 | 37050 | 37200 | 37200 | 37050 | 3463 |
| 557 | 20240926 | 093800 | 2591320800 | 37150 | 37150 | 37200 | 37150 | 60 |
| 558 | 20240926 | 093700 | 2589091650 | 37200 | 37200 | 37200 | 37150 | 531 |
| 559 | 20240926 | 093600 | 2569352650 | 37200 | 37250 | 37300 | 37200 | 3629 |
| 560 | 20240926 | 093500 | 2434224250 | 37250 | 37250 | 37300 | 37200 | 851 |
| 561 | 20240926 | 093400 | 2402497800 | 37250 | 37250 | 37300 | 37200 | 1884 |
| 562 | 20240926 | 093300 | 2332346250 | 37200 | 37200 | 37250 | 37150 | 449 |
| 563 | 20240926 | 093200 | 2315649400 | 37200 | 37200 | 37250 | 37150 | 3061 |
| 564 | 20240926 | 093100 | 2201870650 | 37200 | 37200 | 37200 | 37200 | 1116 |
| 565 | 20240926 | 093000 | 2160355450 | 37200 | 37100 | 37200 | 37100 | 1244 |
| 566 | 20240926 | 092900 | 2114141500 | 37100 | 37150 | 37150 | 37100 | 1498 |
| 567 | 20240926 | 092800 | 2058565200 | 37150 | 37100 | 37150 | 37050 | 760 |
| 568 | 20240926 | 092700 | 2030386000 | 37100 | 37050 | 37100 | 37000 | 642 |
| 569 | 20240926 | 092600 | 2006594650 | 37050 | 37000 | 37050 | 36950 | 863 |
| 570 | 20240926 | 092500 | 1974668500 | 37000 | 36950 | 37050 | 36950 | 869 |
| 571 | 20240926 | 092400 | 1942519700 | 36950 | 36900 | 37000 | 36900 | 971 |
| 572 | 20240926 | 092300 | 1906682000 | 36900 | 36900 | 36950 | 36800 | 3098 |
| 573 | 20240926 | 092200 | 1792409700 | 36900 | 37050 | 37050 | 36900 | 3976 |
| 574 | 20240926 | 092100 | 1645361500 | 37050 | 37100 | 37100 | 37000 | 1882 |
| 575 | 20240926 | 092000 | 1575643000 | 37100 | 37150 | 37150 | 37050 | 619 |
| 576 | 20240926 | 091900 | 1552678200 | 37100 | 37150 | 37150 | 37100 | 1082 |
| 577 | 20240926 | 091800 | 1512531150 | 37200 | 37150 | 37250 | 37100 | 3204 |
| 578 | 20240926 | 091700 | 1393463000 | 37150 | 37000 | 37200 | 37000 | 2443 |
| 579 | 20240926 | 091600 | 1303003800 | 37050 | 37100 | 37100 | 37050 | 1972 |
| 580 | 20240926 | 091500 | 1229929200 | 37100 | 37050 | 37100 | 37050 | 350 |
| 581 | 20240926 | 091400 | 1216954200 | 37000 | 37050 | 37050 | 37000 | 542 |
| 582 | 20240926 | 091300 | 1196888000 | 37050 | 37150 | 37150 | 37000 | 1924 |
| 583 | 20240926 | 091200 | 1125587950 | 37150 | 37100 | 37200 | 37050 | 1004 |
| 584 | 20240926 | 091100 | 1088341950 | 37050 | 37000 | 37200 | 36950 | 3856 |
| 585 | 20240926 | 091000 | 945590800 | 37000 | 37000 | 37050 | 36950 | 1161 |
| 586 | 20240926 | 090900 | 902631550 | 37000 | 37150 | 37150 | 36950 | 1317 |
| 587 | 20240926 | 090800 | 853884200 | 37100 | 37150 | 37200 | 37000 | 1557 |
| 588 | 20240926 | 090700 | 796115250 | 37150 | 37250 | 37250 | 37050 | 4919 |
| 589 | 20240926 | 090600 | 613412550 | 37250 | 37250 | 37250 | 37200 | 564 |
| 590 | 20240926 | 090500 | 592414950 | 37200 | 37150 | 37200 | 37100 | 929 |
| 591 | 20240926 | 090400 | 557897050 | 37100 | 37250 | 37250 | 37100 | 1056 |
| 592 | 20240926 | 090300 | 518654350 | 37200 | 37150 | 37250 | 37100 | 1436 |
| 593 | 20240926 | 090200 | 465228750 | 37200 | 37150 | 37200 | 37000 | 1693 |
| 594 | 20240926 | 090100 | 402448550 | 37100 | 37000 | 37150 | 36900 | 2070 |
| 595 | 20240926 | 090000 | 325891350 | 37000 | 36700 | 37000 | 36700 | 8851 |