31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 184000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 3 | 20240926 | 183900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 4 | 20240926 | 183800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 5 | 20240926 | 183700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 6 | 20240926 | 183600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 7 | 20240926 | 183500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 8 | 20240926 | 183400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 9 | 20240926 | 183300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 10 | 20240926 | 183200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 11 | 20240926 | 183100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 12 | 20240926 | 183000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 13 | 20240926 | 182900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 14 | 20240926 | 182800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 15 | 20240926 | 182700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 16 | 20240926 | 182600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 17 | 20240926 | 182500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 18 | 20240926 | 182400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 19 | 20240926 | 182300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 20 | 20240926 | 182200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 21 | 20240926 | 182100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 22 | 20240926 | 182000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 23 | 20240926 | 181900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 24 | 20240926 | 181800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 25 | 20240926 | 181700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 26 | 20240926 | 181600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 27 | 20240926 | 181500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 28 | 20240926 | 181400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 29 | 20240926 | 181300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 30 | 20240926 | 181200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 31 | 20240926 | 181100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 32 | 20240926 | 181000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 33 | 20240926 | 180900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 34 | 20240926 | 180800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 35 | 20240926 | 180700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 36 | 20240926 | 180600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 37 | 20240926 | 180500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 38 | 20240926 | 180400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 39 | 20240926 | 180300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 40 | 20240926 | 180200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 41 | 20240926 | 180100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 42 | 20240926 | 180000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 43 | 20240926 | 175900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 44 | 20240926 | 175800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 45 | 20240926 | 175700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 46 | 20240926 | 175600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 47 | 20240926 | 175500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 48 | 20240926 | 175400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 49 | 20240926 | 175300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 50 | 20240926 | 175200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 51 | 20240926 | 175100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 52 | 20240926 | 175000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 53 | 20240926 | 174900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 54 | 20240926 | 174800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 55 | 20240926 | 174700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 56 | 20240926 | 174600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 57 | 20240926 | 174500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 58 | 20240926 | 174400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 59 | 20240926 | 174300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 60 | 20240926 | 174200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 61 | 20240926 | 174100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 62 | 20240926 | 174000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 63 | 20240926 | 173900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 64 | 20240926 | 173800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 65 | 20240926 | 173700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 66 | 20240926 | 173600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 67 | 20240926 | 173500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 68 | 20240926 | 173400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 69 | 20240926 | 173300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 70 | 20240926 | 173200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 71 | 20240926 | 173100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 72 | 20240926 | 173000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 73 | 20240926 | 172900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 74 | 20240926 | 172800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 75 | 20240926 | 172700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 76 | 20240926 | 172600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 77 | 20240926 | 172500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 78 | 20240926 | 172400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 79 | 20240926 | 172300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 80 | 20240926 | 172200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 81 | 20240926 | 172100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 82 | 20240926 | 172000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 83 | 20240926 | 171900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 84 | 20240926 | 171800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 85 | 20240926 | 171700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 86 | 20240926 | 171600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 87 | 20240926 | 171500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 88 | 20240926 | 171400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 89 | 20240926 | 171300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 90 | 20240926 | 171200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 91 | 20240926 | 171100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 92 | 20240926 | 171000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 93 | 20240926 | 170900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 94 | 20240926 | 170800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 95 | 20240926 | 170700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 96 | 20240926 | 170600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 97 | 20240926 | 170500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 98 | 20240926 | 170400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 99 | 20240926 | 170300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 100 | 20240926 | 170200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 101 | 20240926 | 170100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 102 | 20240926 | 170000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 103 | 20240926 | 165900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 104 | 20240926 | 165800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 105 | 20240926 | 165700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 106 | 20240926 | 165600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 107 | 20240926 | 165500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 108 | 20240926 | 165400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 109 | 20240926 | 165300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 110 | 20240926 | 165200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 111 | 20240926 | 165100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 112 | 20240926 | 165000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 113 | 20240926 | 164900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 114 | 20240926 | 164800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 115 | 20240926 | 164700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 116 | 20240926 | 164600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 117 | 20240926 | 164500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 118 | 20240926 | 164400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 119 | 20240926 | 164300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 120 | 20240926 | 164200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 121 | 20240926 | 164100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 122 | 20240926 | 164000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 123 | 20240926 | 163900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 124 | 20240926 | 163800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 125 | 20240926 | 163700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 126 | 20240926 | 163600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 127 | 20240926 | 163500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 128 | 20240926 | 163400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 129 | 20240926 | 163300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 130 | 20240926 | 163200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 131 | 20240926 | 163100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 132 | 20240926 | 163000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 133 | 20240926 | 162900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 134 | 20240926 | 162800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 135 | 20240926 | 162700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 136 | 20240926 | 162600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 137 | 20240926 | 162500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 138 | 20240926 | 162400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 139 | 20240926 | 162300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 140 | 20240926 | 162200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 141 | 20240926 | 162100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 142 | 20240926 | 162000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 143 | 20240926 | 161900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 144 | 20240926 | 161800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 145 | 20240926 | 161700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 146 | 20240926 | 161600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 147 | 20240926 | 161500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 148 | 20240926 | 161400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 149 | 20240926 | 161300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 150 | 20240926 | 161200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 151 | 20240926 | 161100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 152 | 20240926 | 161000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 153 | 20240926 | 160900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 154 | 20240926 | 160800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 155 | 20240926 | 160700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 156 | 20240926 | 160600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 157 | 20240926 | 160500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 158 | 20240926 | 160400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 159 | 20240926 | 160300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 160 | 20240926 | 160200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 161 | 20240926 | 160100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 162 | 20240926 | 160000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 163 | 20240926 | 155900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 164 | 20240926 | 155800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 165 | 20240926 | 155700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 166 | 20240926 | 155600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 167 | 20240926 | 155500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 168 | 20240926 | 155400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 169 | 20240926 | 155300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 170 | 20240926 | 155200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 171 | 20240926 | 155100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 172 | 20240926 | 155000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 173 | 20240926 | 154900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 174 | 20240926 | 154800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 175 | 20240926 | 154700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 176 | 20240926 | 154600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 177 | 20240926 | 154500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 178 | 20240926 | 154400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 179 | 20240926 | 154300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 180 | 20240926 | 154200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 181 | 20240926 | 154100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 182 | 20240926 | 154000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 183 | 20240926 | 153900 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 184 | 20240926 | 153800 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 185 | 20240926 | 153700 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 186 | 20240926 | 153600 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 187 | 20240926 | 153500 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 188 | 20240926 | 153400 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 189 | 20240926 | 153300 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 190 | 20240926 | 153200 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 191 | 20240926 | 153100 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 0 |
| 192 | 20240926 | 153000 | 4734109600 | 24200 | 24200 | 24200 | 24200 | 2874 |
| 193 | 20240926 | 152900 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 194 | 20240926 | 152800 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 195 | 20240926 | 152700 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 196 | 20240926 | 152600 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 197 | 20240926 | 152500 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 198 | 20240926 | 152400 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 199 | 20240926 | 152300 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 200 | 20240926 | 152200 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 201 | 20240926 | 152100 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 202 | 20240926 | 152000 | 4664558800 | 24050 | 24050 | 24050 | 24050 | 0 |
| 203 | 20240926 | 151900 | 4664558800 | 24050 | 24100 | 24150 | 24050 | 1249 |
| 204 | 20240926 | 151800 | 4634500700 | 24150 | 24150 | 24150 | 24150 | 509 |
| 205 | 20240926 | 151700 | 4622208350 | 24150 | 24150 | 24150 | 24100 | 170 |
| 206 | 20240926 | 151600 | 4618103000 | 24150 | 24150 | 24150 | 24100 | 948 |
| 207 | 20240926 | 151500 | 4595209500 | 24150 | 24100 | 24150 | 24050 | 617 |
| 208 | 20240926 | 151400 | 4580327850 | 24150 | 24100 | 24150 | 24100 | 682 |
| 209 | 20240926 | 151300 | 4563887150 | 24150 | 24150 | 24150 | 24100 | 544 |
| 210 | 20240926 | 151200 | 4550749850 | 24150 | 24100 | 24150 | 24100 | 56 |
| 211 | 20240926 | 151100 | 4549397700 | 24150 | 24100 | 24150 | 24050 | 688 |
| 212 | 20240926 | 151000 | 4532816950 | 24100 | 24050 | 24100 | 24050 | 206 |
| 213 | 20240926 | 150900 | 4527860050 | 24100 | 24050 | 24100 | 24050 | 258 |
| 214 | 20240926 | 150800 | 4521644250 | 24050 | 24150 | 24150 | 24050 | 749 |
| 215 | 20240926 | 150700 | 4503609350 | 24150 | 24150 | 24150 | 24100 | 148 |
| 216 | 20240926 | 150600 | 4500036550 | 24150 | 24050 | 24150 | 24050 | 1570 |
| 217 | 20240926 | 150500 | 4462174800 | 24100 | 24050 | 24150 | 24050 | 676 |
| 218 | 20240926 | 150400 | 4445882800 | 24100 | 24100 | 24100 | 24050 | 94 |
| 219 | 20240926 | 150300 | 4443618250 | 24050 | 24100 | 24150 | 24050 | 757 |
| 220 | 20240926 | 150200 | 4425373000 | 24150 | 24100 | 24150 | 24100 | 165 |
| 221 | 20240926 | 150100 | 4421389150 | 24100 | 24100 | 24150 | 24100 | 101 |
| 222 | 20240926 | 150000 | 4418951550 | 24100 | 24050 | 24150 | 24050 | 166 |
| 223 | 20240926 | 145900 | 4414948650 | 24150 | 24150 | 24150 | 24050 | 396 |
| 224 | 20240926 | 145800 | 4405403250 | 24150 | 24150 | 24150 | 24100 | 309 |
| 225 | 20240926 | 145700 | 4397949200 | 24100 | 24100 | 24150 | 24100 | 700 |
| 226 | 20240926 | 145600 | 4381046350 | 24100 | 24050 | 24150 | 24050 | 991 |
| 227 | 20240926 | 145500 | 4357181250 | 24050 | 24200 | 24250 | 24050 | 5420 |
| 228 | 20240926 | 145400 | 4226282400 | 24200 | 24250 | 24250 | 24200 | 816 |
| 229 | 20240926 | 145300 | 4206513900 | 24200 | 24200 | 24250 | 24200 | 259 |
| 230 | 20240926 | 145200 | 4200234450 | 24250 | 24200 | 24250 | 24200 | 416 |
| 231 | 20240926 | 145100 | 4190147350 | 24200 | 24200 | 24250 | 24200 | 177 |
| 232 | 20240926 | 145000 | 4185859500 | 24250 | 24200 | 24250 | 24200 | 618 |
| 233 | 20240926 | 144900 | 4170878800 | 24200 | 24200 | 24250 | 24150 | 365 |
| 234 | 20240926 | 144800 | 4162041000 | 24200 | 24150 | 24200 | 24150 | 669 |
| 235 | 20240926 | 144700 | 4145855000 | 24200 | 24150 | 24200 | 24150 | 142 |
| 236 | 20240926 | 144600 | 4142419400 | 24150 | 24200 | 24250 | 24150 | 1125 |
| 237 | 20240926 | 144500 | 4115192550 | 24200 | 24250 | 24250 | 24200 | 1169 |
| 238 | 20240926 | 144400 | 4086847350 | 24250 | 24200 | 24250 | 24200 | 491 |
| 239 | 20240926 | 144300 | 4074956700 | 24200 | 24200 | 24250 | 24200 | 215 |
| 240 | 20240926 | 144200 | 4069751200 | 24200 | 24250 | 24250 | 24200 | 559 |
| 241 | 20240926 | 144100 | 4056216250 | 24200 | 24200 | 24250 | 24200 | 204 |
| 242 | 20240926 | 144000 | 4051276850 | 24250 | 24150 | 24250 | 24150 | 327 |
| 243 | 20240926 | 143900 | 4043363550 | 24200 | 24250 | 24250 | 24200 | 1268 |
| 244 | 20240926 | 143800 | 4012674500 | 24200 | 24200 | 24250 | 24200 | 1234 |
| 245 | 20240926 | 143700 | 3982778550 | 24200 | 24250 | 24250 | 24200 | 413 |
| 246 | 20240926 | 143600 | 3972770150 | 24250 | 24250 | 24300 | 24200 | 902 |
| 247 | 20240926 | 143500 | 3950883150 | 24300 | 24250 | 24350 | 24250 | 1900 |
| 248 | 20240926 | 143400 | 3904708850 | 24300 | 24150 | 24300 | 24150 | 1560 |
| 249 | 20240926 | 143300 | 3866920550 | 24200 | 24150 | 24200 | 24150 | 286 |
| 250 | 20240926 | 143200 | 3860004000 | 24150 | 24200 | 24200 | 24150 | 154 |
| 251 | 20240926 | 143100 | 3856281150 | 24150 | 24150 | 24200 | 24150 | 135 |
| 252 | 20240926 | 143000 | 3853015300 | 24200 | 24100 | 24200 | 24100 | 1606 |
| 253 | 20240926 | 142900 | 3814228300 | 24100 | 24100 | 24150 | 24100 | 91 |
| 254 | 20240926 | 142800 | 3812031850 | 24100 | 24100 | 24150 | 24100 | 218 |
| 255 | 20240926 | 142700 | 3806774300 | 24150 | 24100 | 24150 | 24100 | 231 |
| 256 | 20240926 | 142600 | 3801198800 | 24100 | 24100 | 24150 | 24100 | 343 |
| 257 | 20240926 | 142500 | 3792928650 | 24100 | 24100 | 24150 | 24100 | 60 |
| 258 | 20240926 | 142400 | 3791481550 | 24100 | 24100 | 24150 | 24100 | 65 |
| 259 | 20240926 | 142300 | 3789913900 | 24150 | 24150 | 24150 | 24100 | 82 |
| 260 | 20240926 | 142200 | 3787936250 | 24150 | 24100 | 24150 | 24050 | 179 |
| 261 | 20240926 | 142100 | 3783619150 | 24100 | 24100 | 24100 | 24100 | 332 |
| 262 | 20240926 | 142000 | 3775617950 | 24100 | 24100 | 24100 | 24100 | 417 |
| 263 | 20240926 | 141900 | 3765568250 | 24100 | 24100 | 24100 | 24100 | 104 |
| 264 | 20240926 | 141800 | 3763061850 | 24100 | 24100 | 24100 | 24050 | 234 |
| 265 | 20240926 | 141700 | 3757424200 | 24100 | 24100 | 24100 | 24100 | 319 |
| 266 | 20240926 | 141600 | 3749736300 | 24100 | 24100 | 24100 | 24050 | 215 |
| 267 | 20240926 | 141500 | 3744555400 | 24100 | 24050 | 24100 | 24050 | 703 |
| 268 | 20240926 | 141400 | 3727615250 | 24100 | 24100 | 24100 | 24050 | 755 |
| 269 | 20240926 | 141300 | 3709420300 | 24050 | 24050 | 24100 | 24050 | 87 |
| 270 | 20240926 | 141200 | 3707326650 | 24100 | 24050 | 24100 | 24050 | 60 |
| 271 | 20240926 | 141100 | 3705882700 | 24100 | 24050 | 24100 | 24050 | 134 |
| 272 | 20240926 | 141000 | 3702655000 | 24100 | 24050 | 24100 | 24050 | 200 |
| 273 | 20240926 | 140900 | 3697842100 | 24100 | 24100 | 24100 | 24050 | 589 |
| 274 | 20240926 | 140800 | 3683648100 | 24100 | 24100 | 24150 | 24100 | 83 |
| 275 | 20240926 | 140700 | 3681644950 | 24100 | 24100 | 24150 | 24100 | 164 |
| 276 | 20240926 | 140600 | 3677690800 | 24100 | 24100 | 24150 | 24100 | 365 |
| 277 | 20240926 | 140500 | 3668891000 | 24150 | 24150 | 24150 | 24100 | 300 |
| 278 | 20240926 | 140400 | 3661652200 | 24150 | 24100 | 24150 | 24100 | 47 |
| 279 | 20240926 | 140300 | 3660517750 | 24150 | 24050 | 24150 | 24050 | 829 |
| 280 | 20240926 | 140200 | 3640536700 | 24050 | 24050 | 24050 | 24050 | 124 |
| 281 | 20240926 | 140100 | 3637554500 | 24100 | 24050 | 24100 | 24050 | 1897 |
| 282 | 20240926 | 140000 | 3591837100 | 24100 | 24050 | 24100 | 24050 | 137 |
| 283 | 20240926 | 135900 | 3588538050 | 24050 | 24100 | 24100 | 24050 | 60 |
| 284 | 20240926 | 135800 | 3587092950 | 24050 | 24050 | 24100 | 24050 | 27 |
| 285 | 20240926 | 135700 | 3586443150 | 24050 | 24050 | 24100 | 24050 | 272 |
| 286 | 20240926 | 135600 | 3579899400 | 24050 | 24050 | 24050 | 24050 | 7 |
| 287 | 20240926 | 135500 | 3579731050 | 24100 | 24100 | 24100 | 24050 | 206 |
| 288 | 20240926 | 135400 | 3574766850 | 24100 | 24050 | 24100 | 24050 | 1379 |
| 289 | 20240926 | 135300 | 3541536900 | 24050 | 24100 | 24100 | 24050 | 454 |
| 290 | 20240926 | 135200 | 3530615850 | 24050 | 24100 | 24100 | 24050 | 83 |
| 291 | 20240926 | 135100 | 3528617250 | 24050 | 24050 | 24100 | 24050 | 174 |
| 292 | 20240926 | 135000 | 3524428150 | 24050 | 24050 | 24050 | 24050 | 6 |
| 293 | 20240926 | 134900 | 3524283850 | 24100 | 24050 | 24100 | 24050 | 121 |
| 294 | 20240926 | 134800 | 3521367800 | 24100 | 24050 | 24100 | 24000 | 281 |
| 295 | 20240926 | 134700 | 3514618250 | 24050 | 24050 | 24050 | 24000 | 243 |
| 296 | 20240926 | 134600 | 3508774800 | 24050 | 24100 | 24100 | 24000 | 1874 |
| 297 | 20240926 | 134500 | 3463704300 | 24050 | 24050 | 24100 | 24050 | 84 |
| 298 | 20240926 | 134400 | 3461682750 | 24050 | 24100 | 24100 | 24050 | 103 |
| 299 | 20240926 | 134300 | 3459200850 | 24100 | 24050 | 24100 | 24050 | 39 |
| 300 | 20240926 | 134200 | 3458261700 | 24050 | 24050 | 24100 | 24050 | 683 |
| 301 | 20240926 | 134100 | 3441833700 | 24100 | 24100 | 24100 | 24100 | 175 |
| 302 | 20240926 | 134000 | 3437616200 | 24050 | 24050 | 24100 | 24050 | 281 |
| 303 | 20240926 | 133900 | 3430857300 | 24050 | 24050 | 24050 | 24050 | 2047 |
| 304 | 20240926 | 133800 | 3381626950 | 24100 | 24050 | 24100 | 24050 | 468 |
| 305 | 20240926 | 133700 | 3370367450 | 24050 | 24100 | 24100 | 24050 | 474 |
| 306 | 20240926 | 133600 | 3358965650 | 24100 | 24050 | 24100 | 24050 | 330 |
| 307 | 20240926 | 133500 | 3351028200 | 24050 | 24100 | 24100 | 24050 | 39 |
| 308 | 20240926 | 133400 | 3350089000 | 24050 | 24050 | 24100 | 24050 | 1128 |
| 309 | 20240926 | 133300 | 3322959750 | 24100 | 24050 | 24100 | 24050 | 147 |
| 310 | 20240926 | 133200 | 3319419300 | 24050 | 24050 | 24100 | 24050 | 486 |
| 311 | 20240926 | 133100 | 3307708100 | 24050 | 24100 | 24100 | 24050 | 163 |
| 312 | 20240926 | 133000 | 3303780900 | 24100 | 24100 | 24100 | 24050 | 482 |
| 313 | 20240926 | 132900 | 3292174900 | 24100 | 24100 | 24100 | 24050 | 63 |
| 314 | 20240926 | 132800 | 3290657850 | 24050 | 24100 | 24100 | 24050 | 241 |
| 315 | 20240926 | 132700 | 3284850150 | 24100 | 24050 | 24100 | 24050 | 439 |
| 316 | 20240926 | 132600 | 3274285950 | 24100 | 24050 | 24100 | 24050 | 151 |
| 317 | 20240926 | 132500 | 3270653400 | 24100 | 24100 | 24100 | 24050 | 1371 |
| 318 | 20240926 | 132400 | 3237679450 | 24100 | 24050 | 24100 | 24050 | 107 |
| 319 | 20240926 | 132300 | 3235103200 | 24100 | 24100 | 24100 | 24050 | 243 |
| 320 | 20240926 | 132200 | 3229247750 | 24100 | 24050 | 24100 | 24050 | 233 |
| 321 | 20240926 | 132100 | 3223633250 | 24050 | 24050 | 24100 | 24050 | 185 |
| 322 | 20240926 | 132000 | 3219177850 | 24050 | 24100 | 24100 | 24050 | 160 |
| 323 | 20240926 | 131900 | 3215324000 | 24100 | 24100 | 24100 | 24050 | 70 |
| 324 | 20240926 | 131800 | 3213637100 | 24050 | 24100 | 24100 | 24050 | 381 |
| 325 | 20240926 | 131700 | 3204465450 | 24100 | 24050 | 24100 | 24050 | 136 |
| 326 | 20240926 | 131600 | 3201188750 | 24050 | 24050 | 24050 | 24050 | 339 |
| 327 | 20240926 | 131500 | 3193035800 | 24050 | 24000 | 24050 | 24000 | 54 |
| 328 | 20240926 | 131400 | 3191738900 | 24050 | 23950 | 24050 | 23950 | 1533 |
| 329 | 20240926 | 131300 | 3154943400 | 23950 | 24000 | 24000 | 23950 | 570 |
| 330 | 20240926 | 131200 | 3141291000 | 23950 | 23950 | 23950 | 23950 | 45 |
| 331 | 20240926 | 131100 | 3140213250 | 24000 | 24000 | 24000 | 23950 | 227 |
| 332 | 20240926 | 131000 | 3134771550 | 23950 | 23950 | 24000 | 23950 | 418 |
| 333 | 20240926 | 130900 | 3124754650 | 23950 | 24000 | 24000 | 23950 | 86 |
| 334 | 20240926 | 130800 | 3122694750 | 24000 | 24000 | 24000 | 24000 | 20 |
| 335 | 20240926 | 130700 | 3122214750 | 23950 | 23950 | 23950 | 23950 | 201 |
| 336 | 20240926 | 130600 | 3117400800 | 23950 | 23950 | 23950 | 23900 | 193 |
| 337 | 20240926 | 130500 | 3112780200 | 23950 | 23950 | 23950 | 23900 | 136 |
| 338 | 20240926 | 130400 | 3109523800 | 23950 | 23950 | 23950 | 23950 | 328 |
| 339 | 20240926 | 130300 | 3101668200 | 23950 | 23950 | 23950 | 23950 | 37 |
| 340 | 20240926 | 130200 | 3100782050 | 23950 | 23950 | 24000 | 23950 | 846 |
| 341 | 20240926 | 130100 | 3080519450 | 23950 | 23950 | 23950 | 23950 | 10 |
| 342 | 20240926 | 130000 | 3080279950 | 23950 | 23900 | 23950 | 23900 | 142 |
| 343 | 20240926 | 125900 | 3076881450 | 23900 | 23900 | 23900 | 23900 | 83 |
| 344 | 20240926 | 125800 | 3074897750 | 23950 | 23900 | 23950 | 23900 | 28 |
| 345 | 20240926 | 125700 | 3074227550 | 23950 | 23950 | 23950 | 23900 | 87 |
| 346 | 20240926 | 125600 | 3072146900 | 23950 | 23900 | 23950 | 23900 | 63 |
| 347 | 20240926 | 125500 | 3070638250 | 23950 | 24000 | 24050 | 23950 | 1648 |
| 348 | 20240926 | 125400 | 3031100500 | 24050 | 24000 | 24050 | 24000 | 786 |
| 349 | 20240926 | 125300 | 3012215450 | 24000 | 24000 | 24050 | 24000 | 14 |
| 350 | 20240926 | 125200 | 3011879400 | 24050 | 24050 | 24050 | 24050 | 175 |
| 351 | 20240926 | 125100 | 3007670650 | 24050 | 24050 | 24050 | 24000 | 254 |
| 352 | 20240926 | 125000 | 3001563800 | 24050 | 24050 | 24050 | 24000 | 349 |
| 353 | 20240926 | 124900 | 2993183450 | 24050 | 24050 | 24050 | 24050 | 314 |
| 354 | 20240926 | 124800 | 2985631750 | 24050 | 24100 | 24100 | 24000 | 2250 |
| 355 | 20240926 | 124700 | 2931522100 | 24050 | 24100 | 24150 | 24050 | 1977 |
| 356 | 20240926 | 124600 | 2883883100 | 24050 | 24100 | 24150 | 24050 | 340 |
| 357 | 20240926 | 124500 | 2875691100 | 24100 | 24100 | 24150 | 24050 | 2828 |
| 358 | 20240926 | 124400 | 2807536250 | 24100 | 24000 | 24100 | 24000 | 1785 |
| 359 | 20240926 | 124300 | 2764571450 | 24000 | 24000 | 24000 | 24000 | 19 |
| 360 | 20240926 | 124200 | 2764115450 | 24000 | 23950 | 24000 | 23950 | 583 |
| 361 | 20240926 | 124100 | 2750150600 | 24000 | 24000 | 24000 | 24000 | 29 |
| 362 | 20240926 | 124000 | 2749454600 | 24000 | 23950 | 24000 | 23950 | 120 |
| 363 | 20240926 | 123900 | 2746579900 | 24000 | 23950 | 24000 | 23950 | 93 |
| 364 | 20240926 | 123800 | 2744351300 | 24000 | 24000 | 24000 | 24000 | 80 |
| 365 | 20240926 | 123700 | 2742431300 | 24000 | 23950 | 24000 | 23950 | 632 |
| 366 | 20240926 | 123600 | 2727293250 | 23950 | 23900 | 23950 | 23900 | 50 |
| 367 | 20240926 | 123500 | 2726097550 | 23950 | 23950 | 23950 | 23900 | 96 |
| 368 | 20240926 | 123400 | 2723801350 | 23950 | 23950 | 23950 | 23950 | 92 |
| 369 | 20240926 | 123300 | 2721597950 | 23950 | 23900 | 23950 | 23850 | 42 |
| 370 | 20240926 | 123200 | 2720595500 | 23900 | 23950 | 23950 | 23900 | 21 |
| 371 | 20240926 | 123100 | 2720092750 | 23950 | 23950 | 23950 | 23950 | 5 |
| 372 | 20240926 | 123000 | 2719973000 | 23900 | 23900 | 23950 | 23900 | 57 |
| 373 | 20240926 | 122900 | 2718609800 | 23900 | 23900 | 23950 | 23900 | 757 |
| 374 | 20240926 | 122800 | 2700515550 | 23900 | 23900 | 23900 | 23900 | 19 |
| 375 | 20240926 | 122700 | 2700061450 | 23900 | 23850 | 23900 | 23800 | 84 |
| 376 | 20240926 | 122600 | 2698057550 | 23900 | 23850 | 23900 | 23850 | 20 |
| 377 | 20240926 | 122500 | 2697579600 | 23900 | 23850 | 23900 | 23850 | 24 |
| 378 | 20240926 | 122400 | 2697006150 | 23900 | 23800 | 23900 | 23800 | 293 |
| 379 | 20240926 | 122300 | 2690016150 | 23800 | 23850 | 23850 | 23800 | 86 |
| 380 | 20240926 | 122200 | 2687965100 | 23850 | 23850 | 23900 | 23850 | 219 |
| 381 | 20240926 | 122100 | 2682736500 | 23900 | 23850 | 23900 | 23850 | 56 |
| 382 | 20240926 | 122000 | 2681399900 | 23900 | 23900 | 23900 | 23900 | 18 |
| 383 | 20240926 | 121900 | 2680969700 | 23900 | 23900 | 23900 | 23900 | 0 |
| 384 | 20240926 | 121800 | 2680969700 | 23900 | 23850 | 23900 | 23850 | 122 |
| 385 | 20240926 | 121700 | 2678058950 | 23850 | 23900 | 23900 | 23850 | 13 |
| 386 | 20240926 | 121600 | 2677748350 | 23900 | 23900 | 23900 | 23850 | 96 |
| 387 | 20240926 | 121500 | 2675454000 | 23900 | 23900 | 23900 | 23850 | 76 |
| 388 | 20240926 | 121400 | 2673639400 | 23900 | 23900 | 23900 | 23900 | 36 |
| 389 | 20240926 | 121300 | 2672779000 | 23900 | 23900 | 23900 | 23900 | 31 |
| 390 | 20240926 | 121200 | 2672038100 | 23900 | 23850 | 23900 | 23800 | 51 |
| 391 | 20240926 | 121100 | 2670822500 | 23850 | 23900 | 23900 | 23850 | 319 |
| 392 | 20240926 | 121000 | 2663213500 | 23850 | 23850 | 23850 | 23850 | 20 |
| 393 | 20240926 | 120900 | 2662736500 | 23900 | 23800 | 23900 | 23800 | 54 |
| 394 | 20240926 | 120800 | 2661449500 | 23900 | 23900 | 23900 | 23900 | 3 |
| 395 | 20240926 | 120700 | 2661377800 | 23900 | 23900 | 23900 | 23900 | 18 |
| 396 | 20240926 | 120600 | 2660947600 | 23850 | 23800 | 23850 | 23750 | 789 |
| 397 | 20240926 | 120500 | 2642136400 | 23800 | 23800 | 23800 | 23800 | 208 |
| 398 | 20240926 | 120400 | 2637186000 | 23800 | 23800 | 23800 | 23800 | 124 |
| 399 | 20240926 | 120300 | 2634234800 | 23800 | 23800 | 23850 | 23800 | 55 |
| 400 | 20240926 | 120200 | 2632924950 | 23850 | 23850 | 23850 | 23850 | 43 |
| 401 | 20240926 | 120100 | 2631899400 | 23850 | 23850 | 23850 | 23850 | 18 |
| 402 | 20240926 | 120000 | 2631470100 | 23850 | 23800 | 23850 | 23800 | 112 |
| 403 | 20240926 | 115900 | 2628800700 | 23850 | 23800 | 23850 | 23800 | 19 |
| 404 | 20240926 | 115800 | 2628347600 | 23850 | 23850 | 23850 | 23850 | 18 |
| 405 | 20240926 | 115700 | 2627918300 | 23750 | 23750 | 23750 | 23750 | 36 |
| 406 | 20240926 | 115600 | 2627063300 | 23750 | 23900 | 23900 | 23750 | 7020 |
| 407 | 20240926 | 115500 | 2460189300 | 23850 | 23850 | 23850 | 23850 | 1 |
| 408 | 20240926 | 115400 | 2460165450 | 23900 | 23850 | 23900 | 23850 | 132 |
| 409 | 20240926 | 115300 | 2457012450 | 23850 | 23850 | 23850 | 23850 | 2 |
| 410 | 20240926 | 115200 | 2456964750 | 23850 | 23900 | 23900 | 23850 | 41 |
| 411 | 20240926 | 115100 | 2455985250 | 23850 | 23850 | 23850 | 23850 | 36 |
| 412 | 20240926 | 115000 | 2455126650 | 23850 | 23850 | 23900 | 23850 | 29 |
| 413 | 20240926 | 114900 | 2454434100 | 23850 | 23850 | 23850 | 23850 | 0 |
| 414 | 20240926 | 114800 | 2454434100 | 23850 | 23800 | 23850 | 23800 | 56 |
| 415 | 20240926 | 114700 | 2453100300 | 23850 | 23800 | 23850 | 23800 | 355 |
| 416 | 20240926 | 114600 | 2444636350 | 23800 | 23800 | 23850 | 23800 | 84 |
| 417 | 20240926 | 114500 | 2442636050 | 23800 | 23850 | 23850 | 23800 | 47 |
| 418 | 20240926 | 114400 | 2441517200 | 23850 | 23800 | 23850 | 23800 | 24 |
| 419 | 20240926 | 114300 | 2440945300 | 23850 | 23850 | 23850 | 23850 | 104 |
| 420 | 20240926 | 114200 | 2438464900 | 23850 | 23850 | 23850 | 23750 | 1532 |
| 421 | 20240926 | 114100 | 2402024500 | 23900 | 23900 | 23900 | 23900 | 0 |
| 422 | 20240926 | 114000 | 2402024500 | 23900 | 23850 | 23900 | 23850 | 174 |
| 423 | 20240926 | 113900 | 2397873700 | 23850 | 23900 | 23900 | 23850 | 54 |
| 424 | 20240926 | 113800 | 2396584900 | 23850 | 23850 | 23850 | 23850 | 4 |
| 425 | 20240926 | 113700 | 2396489500 | 23900 | 23800 | 23900 | 23800 | 19 |
| 426 | 20240926 | 113600 | 2396035500 | 23800 | 23850 | 23900 | 23800 | 419 |
| 427 | 20240926 | 113500 | 2386042000 | 23900 | 23900 | 23900 | 23900 | 17 |
| 428 | 20240926 | 113400 | 2385635700 | 23850 | 23900 | 23900 | 23850 | 61 |
| 429 | 20240926 | 113300 | 2384180800 | 23900 | 23850 | 23900 | 23850 | 136 |
| 430 | 20240926 | 113200 | 2380932200 | 23900 | 23900 | 23900 | 23900 | 76 |
| 431 | 20240926 | 113100 | 2379115800 | 23900 | 23900 | 23900 | 23900 | 24 |
| 432 | 20240926 | 113000 | 2378542200 | 23850 | 23850 | 23850 | 23850 | 37 |
| 433 | 20240926 | 112900 | 2377659750 | 23850 | 23850 | 23900 | 23850 | 77 |
| 434 | 20240926 | 112800 | 2375822450 | 23850 | 23800 | 23850 | 23800 | 442 |
| 435 | 20240926 | 112700 | 2365300300 | 23800 | 23750 | 23800 | 23750 | 171 |
| 436 | 20240926 | 112600 | 2361234100 | 23750 | 23750 | 23750 | 23750 | 7 |
| 437 | 20240926 | 112500 | 2361067850 | 23800 | 23750 | 23800 | 23750 | 19 |
| 438 | 20240926 | 112400 | 2360615700 | 23750 | 23750 | 23750 | 23750 | 535 |
| 439 | 20240926 | 112300 | 2347909450 | 23800 | 23800 | 23850 | 23800 | 415 |
| 440 | 20240926 | 112200 | 2338032400 | 23800 | 23850 | 23850 | 23750 | 1098 |
| 441 | 20240926 | 112100 | 2311911500 | 23900 | 23900 | 23900 | 23800 | 973 |
| 442 | 20240926 | 112000 | 2288692500 | 23950 | 23950 | 23950 | 23950 | 28 |
| 443 | 20240926 | 111900 | 2288021900 | 23950 | 23950 | 23950 | 23950 | 84 |
| 444 | 20240926 | 111800 | 2286010100 | 23950 | 23900 | 23950 | 23900 | 158 |
| 445 | 20240926 | 111700 | 2282227950 | 23950 | 23950 | 23950 | 23950 | 0 |
| 446 | 20240926 | 111600 | 2282227950 | 23950 | 23950 | 23950 | 23950 | 311 |
| 447 | 20240926 | 111500 | 2274779500 | 23900 | 23900 | 23900 | 23900 | 36 |
| 448 | 20240926 | 111400 | 2273919100 | 24000 | 23900 | 24000 | 23900 | 37 |
| 449 | 20240926 | 111300 | 2273033100 | 24000 | 24000 | 24000 | 24000 | 206 |
| 450 | 20240926 | 111200 | 2268089100 | 23950 | 23900 | 24000 | 23900 | 92 |
| 451 | 20240926 | 111100 | 2265887450 | 24000 | 24000 | 24000 | 24000 | 77 |
| 452 | 20240926 | 111000 | 2264039450 | 23950 | 23950 | 23950 | 23950 | 423 |
| 453 | 20240926 | 110900 | 2253908600 | 23900 | 24100 | 24150 | 23900 | 3695 |
| 454 | 20240926 | 110800 | 2165179850 | 24050 | 24050 | 24100 | 24050 | 411 |
| 455 | 20240926 | 110700 | 2155282850 | 24050 | 24050 | 24150 | 24000 | 5400 |
| 456 | 20240926 | 110600 | 2025311950 | 24100 | 23850 | 24100 | 23850 | 2524 |
| 457 | 20240926 | 110500 | 1964790750 | 23900 | 23850 | 23900 | 23850 | 81 |
| 458 | 20240926 | 110400 | 1962855050 | 23900 | 23850 | 23900 | 23850 | 234 |
| 459 | 20240926 | 110300 | 1957273250 | 23850 | 23900 | 23900 | 23850 | 1435 |
| 460 | 20240926 | 110200 | 1923030100 | 23900 | 23950 | 23950 | 23850 | 2220 |
| 461 | 20240926 | 110100 | 1869945550 | 23950 | 23900 | 23950 | 23850 | 704 |
| 462 | 20240926 | 110000 | 1853117050 | 23900 | 23850 | 23900 | 23850 | 340 |
| 463 | 20240926 | 105900 | 1844992850 | 23850 | 23900 | 23900 | 23850 | 527 |
| 464 | 20240926 | 105800 | 1832402550 | 23850 | 23850 | 23850 | 23850 | 315 |
| 465 | 20240926 | 105700 | 1824889800 | 23850 | 23800 | 23850 | 23800 | 905 |
| 466 | 20240926 | 105600 | 1803307350 | 23850 | 23800 | 23850 | 23800 | 384 |
| 467 | 20240926 | 105500 | 1794166550 | 23750 | 23800 | 23800 | 23750 | 122 |
| 468 | 20240926 | 105400 | 1791263150 | 23800 | 23750 | 23800 | 23750 | 116 |
| 469 | 20240926 | 105300 | 1788504150 | 23800 | 23800 | 23800 | 23800 | 83 |
| 470 | 20240926 | 105200 | 1786528750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 471 | 20240926 | 105100 | 1786528750 | 23800 | 23750 | 23800 | 23700 | 580 |
| 472 | 20240926 | 105000 | 1772752950 | 23800 | 23800 | 23800 | 23800 | 13 |
| 473 | 20240926 | 104900 | 1772443550 | 23800 | 23800 | 23800 | 23750 | 857 |
| 474 | 20240926 | 104800 | 1752077900 | 23750 | 23750 | 23750 | 23750 | 55 |
| 475 | 20240926 | 104700 | 1750771650 | 23800 | 23800 | 23800 | 23800 | 32 |
| 476 | 20240926 | 104600 | 1750010050 | 23800 | 23750 | 23800 | 23750 | 637 |
| 477 | 20240926 | 104500 | 1734881150 | 23750 | 23700 | 23750 | 23700 | 77 |
| 478 | 20240926 | 104400 | 1733054850 | 23750 | 23750 | 23750 | 23700 | 37 |
| 479 | 20240926 | 104300 | 1732176700 | 23750 | 23750 | 23750 | 23750 | 77 |
| 480 | 20240926 | 104200 | 1730347950 | 23750 | 23650 | 23750 | 23650 | 1114 |
| 481 | 20240926 | 104100 | 1703947100 | 23700 | 23650 | 23700 | 23650 | 428 |
| 482 | 20240926 | 104000 | 1693823650 | 23650 | 23700 | 23700 | 23650 | 53 |
| 483 | 20240926 | 103900 | 1692568500 | 23650 | 23650 | 23650 | 23650 | 127 |
| 484 | 20240926 | 103800 | 1689564950 | 23700 | 23700 | 23700 | 23700 | 93 |
| 485 | 20240926 | 103700 | 1687360850 | 23700 | 23700 | 23700 | 23700 | 0 |
| 486 | 20240926 | 103600 | 1687360850 | 23700 | 23650 | 23700 | 23650 | 59 |
| 487 | 20240926 | 103500 | 1685964400 | 23700 | 23700 | 23700 | 23700 | 0 |
| 488 | 20240926 | 103400 | 1685964400 | 23700 | 23650 | 23700 | 23650 | 237 |
| 489 | 20240926 | 103300 | 1680357850 | 23600 | 23600 | 23650 | 23600 | 247 |
| 490 | 20240926 | 103200 | 1674528200 | 23650 | 23650 | 23650 | 23600 | 246 |
| 491 | 20240926 | 103100 | 1668710350 | 23700 | 23600 | 23700 | 23600 | 97 |
| 492 | 20240926 | 103000 | 1666415400 | 23600 | 23600 | 23650 | 23600 | 76 |
| 493 | 20240926 | 102900 | 1664620400 | 23600 | 23650 | 23650 | 23600 | 208 |
| 494 | 20240926 | 102800 | 1659708950 | 23700 | 23650 | 23700 | 23650 | 58 |
| 495 | 20240926 | 102700 | 1658336350 | 23600 | 23700 | 23700 | 23600 | 55 |
| 496 | 20240926 | 102600 | 1657036650 | 23650 | 23650 | 23700 | 23650 | 623 |
| 497 | 20240926 | 102500 | 1642300100 | 23650 | 23650 | 23650 | 23650 | 18 |
| 498 | 20240926 | 102400 | 1641874400 | 23600 | 23600 | 23600 | 23600 | 717 |
| 499 | 20240926 | 102300 | 1624953200 | 23650 | 23600 | 23650 | 23600 | 447 |
| 500 | 20240926 | 102200 | 1614396100 | 23600 | 23650 | 23700 | 23600 | 338 |
| 501 | 20240926 | 102100 | 1606401100 | 23700 | 23650 | 23700 | 23600 | 334 |
| 502 | 20240926 | 102000 | 1598500150 | 23650 | 23700 | 23700 | 23650 | 69 |
| 503 | 20240926 | 101900 | 1596867800 | 23700 | 23650 | 23700 | 23650 | 55 |
| 504 | 20240926 | 101800 | 1595566100 | 23650 | 23650 | 23700 | 23600 | 242 |
| 505 | 20240926 | 101700 | 1589844100 | 23700 | 23650 | 23700 | 23650 | 443 |
| 506 | 20240926 | 101600 | 1579365000 | 23700 | 23650 | 23700 | 23650 | 94 |
| 507 | 20240926 | 101500 | 1577137600 | 23700 | 23650 | 23700 | 23600 | 425 |
| 508 | 20240926 | 101400 | 1567083400 | 23700 | 23700 | 23700 | 23650 | 85 |
| 509 | 20240926 | 101300 | 1565070400 | 23700 | 23600 | 23700 | 23600 | 42 |
| 510 | 20240926 | 101200 | 1564076500 | 23650 | 23600 | 23700 | 23600 | 202 |
| 511 | 20240926 | 101100 | 1559297900 | 23700 | 23700 | 23700 | 23600 | 1235 |
| 512 | 20240926 | 101000 | 1530090800 | 23700 | 23650 | 23700 | 23650 | 181 |
| 513 | 20240926 | 100900 | 1525808050 | 23700 | 23600 | 23700 | 23600 | 127 |
| 514 | 20240926 | 100800 | 1522807950 | 23650 | 23650 | 23700 | 23650 | 1236 |
| 515 | 20240926 | 100700 | 1493576450 | 23650 | 23700 | 23700 | 23650 | 190 |
| 516 | 20240926 | 100600 | 1489082800 | 23700 | 23650 | 23700 | 23650 | 113 |
| 517 | 20240926 | 100500 | 1486406600 | 23700 | 23700 | 23700 | 23700 | 92 |
| 518 | 20240926 | 100400 | 1484226200 | 23700 | 23700 | 23700 | 23700 | 234 |
| 519 | 20240926 | 100300 | 1478680400 | 23700 | 23650 | 23700 | 23650 | 59 |
| 520 | 20240926 | 100200 | 1477284000 | 23700 | 23650 | 23700 | 23650 | 856 |
| 521 | 20240926 | 100100 | 1456996950 | 23700 | 23650 | 23700 | 23650 | 229 |
| 522 | 20240926 | 100000 | 1451569700 | 23700 | 23650 | 23700 | 23550 | 489 |
| 523 | 20240926 | 095900 | 1440007700 | 23650 | 23700 | 23700 | 23650 | 78 |
| 524 | 20240926 | 095800 | 1438160900 | 23700 | 23650 | 23700 | 23650 | 963 |
| 525 | 20240926 | 095700 | 1415381100 | 23600 | 23450 | 23600 | 23450 | 1072 |
| 526 | 20240926 | 095600 | 1390110350 | 23500 | 23500 | 23500 | 23500 | 21 |
| 527 | 20240926 | 095500 | 1389616850 | 23500 | 23500 | 23500 | 23500 | 0 |
| 528 | 20240926 | 095400 | 1389616850 | 23500 | 23500 | 23500 | 23500 | 364 |
| 529 | 20240926 | 095300 | 1381062850 | 23550 | 23550 | 23550 | 23550 | 5 |
| 530 | 20240926 | 095200 | 1380945100 | 23550 | 23500 | 23550 | 23500 | 774 |
| 531 | 20240926 | 095100 | 1362734600 | 23550 | 23450 | 23550 | 23400 | 5402 |
| 532 | 20240926 | 095000 | 1236033650 | 23400 | 23400 | 23400 | 23400 | 45 |
| 533 | 20240926 | 094900 | 1234980650 | 23400 | 23450 | 23450 | 23400 | 1132 |
| 534 | 20240926 | 094800 | 1208475750 | 23400 | 23350 | 23450 | 23350 | 72 |
| 535 | 20240926 | 094700 | 1206792650 | 23450 | 23350 | 23450 | 23350 | 147 |
| 536 | 20240926 | 094600 | 1203350600 | 23350 | 23300 | 23400 | 23300 | 705 |
| 537 | 20240926 | 094500 | 1186860100 | 23250 | 23400 | 23450 | 23250 | 2749 |
| 538 | 20240926 | 094400 | 1122687900 | 23400 | 23400 | 23450 | 23400 | 39 |
| 539 | 20240926 | 094300 | 1121775250 | 23400 | 23400 | 23450 | 23350 | 973 |
| 540 | 20240926 | 094200 | 1098991900 | 23400 | 23400 | 23400 | 23400 | 417 |
| 541 | 20240926 | 094100 | 1089234100 | 23450 | 23600 | 23600 | 23450 | 3398 |
| 542 | 20240926 | 094000 | 1009501600 | 23650 | 23650 | 23650 | 23600 | 60 |
| 543 | 20240926 | 093900 | 1008084700 | 23700 | 23600 | 23700 | 23500 | 9788 |
| 544 | 20240926 | 093800 | 777846200 | 23600 | 23600 | 23600 | 23600 | 357 |
| 545 | 20240926 | 093700 | 769421000 | 23600 | 23550 | 23600 | 23550 | 52 |
| 546 | 20240926 | 093600 | 768195550 | 23550 | 23550 | 23600 | 23550 | 248 |
| 547 | 20240926 | 093500 | 762354450 | 23600 | 23600 | 23600 | 23600 | 20 |
| 548 | 20240926 | 093400 | 761882450 | 23600 | 23600 | 23600 | 23550 | 1107 |
| 549 | 20240926 | 093300 | 735757850 | 23700 | 23600 | 23700 | 23550 | 1046 |
| 550 | 20240926 | 093200 | 711037400 | 23600 | 23650 | 23650 | 23600 | 134 |
| 551 | 20240926 | 093100 | 707869750 | 23600 | 23600 | 23600 | 23600 | 40 |
| 552 | 20240926 | 093000 | 706925750 | 23650 | 23650 | 23700 | 23650 | 71 |
| 553 | 20240926 | 092900 | 705245750 | 23750 | 23700 | 23750 | 23700 | 403 |
| 554 | 20240926 | 092800 | 695694500 | 23750 | 23700 | 23750 | 23700 | 427 |
| 555 | 20240926 | 092700 | 685571550 | 23600 | 23600 | 23650 | 23600 | 413 |
| 556 | 20240926 | 092600 | 675820150 | 23600 | 23650 | 23650 | 23600 | 329 |
| 557 | 20240926 | 092500 | 668054150 | 23650 | 23550 | 23650 | 23550 | 380 |
| 558 | 20240926 | 092400 | 659096050 | 23500 | 23550 | 23550 | 23500 | 176 |
| 559 | 20240926 | 092300 | 654951300 | 23650 | 23750 | 23750 | 23600 | 1233 |
| 560 | 20240926 | 092200 | 625780400 | 23700 | 23650 | 23750 | 23650 | 1402 |
| 561 | 20240926 | 092100 | 592543950 | 23700 | 23700 | 23700 | 23650 | 244 |
| 562 | 20240926 | 092000 | 586761250 | 23700 | 23600 | 23700 | 23600 | 638 |
| 563 | 20240926 | 091900 | 571672900 | 23600 | 23600 | 23600 | 23600 | 77 |
| 564 | 20240926 | 091800 | 569855700 | 23600 | 23600 | 23650 | 23600 | 317 |
| 565 | 20240926 | 091700 | 562373600 | 23600 | 23500 | 23600 | 23500 | 834 |
| 566 | 20240926 | 091600 | 542766700 | 23500 | 23500 | 23500 | 23500 | 1245 |
| 567 | 20240926 | 091500 | 513509200 | 23550 | 23550 | 23550 | 23550 | 215 |
| 568 | 20240926 | 091400 | 508445950 | 23550 | 23550 | 23600 | 23550 | 164 |
| 569 | 20240926 | 091300 | 504583200 | 23600 | 23600 | 23650 | 23550 | 770 |
| 570 | 20240926 | 091200 | 486410650 | 23600 | 23550 | 23600 | 23550 | 207 |
| 571 | 20240926 | 091100 | 481529050 | 23550 | 23450 | 23550 | 23450 | 1282 |
| 572 | 20240926 | 091000 | 451399250 | 23450 | 23350 | 23500 | 23350 | 1017 |
| 573 | 20240926 | 090900 | 427567650 | 23300 | 23350 | 23400 | 23300 | 395 |
| 574 | 20240926 | 090800 | 418356950 | 23350 | 23250 | 23350 | 23250 | 576 |
| 575 | 20240926 | 090700 | 404925700 | 23200 | 23200 | 23300 | 23200 | 230 |
| 576 | 20240926 | 090600 | 399587500 | 23200 | 23200 | 23300 | 23200 | 794 |
| 577 | 20240926 | 090500 | 381165700 | 23200 | 23150 | 23200 | 23100 | 262 |
| 578 | 20240926 | 090400 | 375099550 | 23250 | 23300 | 23300 | 23150 | 2989 |
| 579 | 20240926 | 090300 | 305870800 | 23300 | 23250 | 23400 | 23250 | 698 |
| 580 | 20240926 | 090200 | 289624250 | 23250 | 23300 | 23350 | 23250 | 781 |
| 581 | 20240926 | 090100 | 271429650 | 23200 | 23300 | 23350 | 22850 | 8926 |
| 582 | 20240926 | 090000 | 65614550 | 23300 | 23550 | 23550 | 23250 | 2766 |