32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 185000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 3 | 20240926 | 184900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 4 | 20240926 | 184800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 5 | 20240926 | 184700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 6 | 20240926 | 184600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 7 | 20240926 | 184500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 8 | 20240926 | 184400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 9 | 20240926 | 184300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 10 | 20240926 | 184200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 11 | 20240926 | 184100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 12 | 20240926 | 184000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 13 | 20240926 | 183900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 14 | 20240926 | 183800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 15 | 20240926 | 183700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 16 | 20240926 | 183600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 17 | 20240926 | 183500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 18 | 20240926 | 183400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 19 | 20240926 | 183300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 20 | 20240926 | 183200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 21 | 20240926 | 183100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 22 | 20240926 | 183000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 23 | 20240926 | 182900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 24 | 20240926 | 182800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 25 | 20240926 | 182700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 26 | 20240926 | 182600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 27 | 20240926 | 182500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 28 | 20240926 | 182400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 29 | 20240926 | 182300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 30 | 20240926 | 182200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 31 | 20240926 | 182100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 32 | 20240926 | 182000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 33 | 20240926 | 181900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 34 | 20240926 | 181800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 35 | 20240926 | 181700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 36 | 20240926 | 181600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 37 | 20240926 | 181500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 38 | 20240926 | 181400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 39 | 20240926 | 181300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 40 | 20240926 | 181200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 41 | 20240926 | 181100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 42 | 20240926 | 181000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 43 | 20240926 | 180900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 44 | 20240926 | 180800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 45 | 20240926 | 180700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 46 | 20240926 | 180600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 47 | 20240926 | 180500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 48 | 20240926 | 180400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 49 | 20240926 | 180300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 50 | 20240926 | 180200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 51 | 20240926 | 180100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 52 | 20240926 | 180000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 53 | 20240926 | 175900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 54 | 20240926 | 175800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 55 | 20240926 | 175700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 56 | 20240926 | 175600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 57 | 20240926 | 175500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 58 | 20240926 | 175400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 59 | 20240926 | 175300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 60 | 20240926 | 175200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 61 | 20240926 | 175100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 62 | 20240926 | 175000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 63 | 20240926 | 174900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 64 | 20240926 | 174800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 65 | 20240926 | 174700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 66 | 20240926 | 174600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 67 | 20240926 | 174500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 68 | 20240926 | 174400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 69 | 20240926 | 174300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 70 | 20240926 | 174200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 71 | 20240926 | 174100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 72 | 20240926 | 174000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 73 | 20240926 | 173900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 74 | 20240926 | 173800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 75 | 20240926 | 173700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 76 | 20240926 | 173600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 77 | 20240926 | 173500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 78 | 20240926 | 173400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 79 | 20240926 | 173300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 80 | 20240926 | 173200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 81 | 20240926 | 173100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 82 | 20240926 | 173000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 83 | 20240926 | 172900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 84 | 20240926 | 172800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 85 | 20240926 | 172700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 86 | 20240926 | 172600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 87 | 20240926 | 172500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 88 | 20240926 | 172400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 89 | 20240926 | 172300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 90 | 20240926 | 172200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 91 | 20240926 | 172100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 92 | 20240926 | 172000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 93 | 20240926 | 171900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 94 | 20240926 | 171800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 95 | 20240926 | 171700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 96 | 20240926 | 171600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 97 | 20240926 | 171500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 98 | 20240926 | 171400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 99 | 20240926 | 171300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 100 | 20240926 | 171200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 101 | 20240926 | 171100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 102 | 20240926 | 171000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 103 | 20240926 | 170900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 104 | 20240926 | 170800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 105 | 20240926 | 170700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 106 | 20240926 | 170600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 107 | 20240926 | 170500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 108 | 20240926 | 170400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 109 | 20240926 | 170300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 110 | 20240926 | 170200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 111 | 20240926 | 170100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 112 | 20240926 | 170000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 113 | 20240926 | 165900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 114 | 20240926 | 165800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 115 | 20240926 | 165700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 116 | 20240926 | 165600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 117 | 20240926 | 165500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 118 | 20240926 | 165400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 119 | 20240926 | 165300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 120 | 20240926 | 165200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 121 | 20240926 | 165100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 122 | 20240926 | 165000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 123 | 20240926 | 164900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 124 | 20240926 | 164800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 125 | 20240926 | 164700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 126 | 20240926 | 164600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 127 | 20240926 | 164500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 128 | 20240926 | 164400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 129 | 20240926 | 164300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 130 | 20240926 | 164200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 131 | 20240926 | 164100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 132 | 20240926 | 164000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 133 | 20240926 | 163900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 134 | 20240926 | 163800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 135 | 20240926 | 163700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 136 | 20240926 | 163600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 137 | 20240926 | 163500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 138 | 20240926 | 163400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 139 | 20240926 | 163300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 140 | 20240926 | 163200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 141 | 20240926 | 163100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 142 | 20240926 | 163000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 143 | 20240926 | 162900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 144 | 20240926 | 162800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 145 | 20240926 | 162700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 146 | 20240926 | 162600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 147 | 20240926 | 162500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 148 | 20240926 | 162400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 149 | 20240926 | 162300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 150 | 20240926 | 162200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 151 | 20240926 | 162100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 152 | 20240926 | 162000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 153 | 20240926 | 161900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 154 | 20240926 | 161800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 155 | 20240926 | 161700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 156 | 20240926 | 161600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 157 | 20240926 | 161500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 158 | 20240926 | 161400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 159 | 20240926 | 161300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 160 | 20240926 | 161200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 161 | 20240926 | 161100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 162 | 20240926 | 161000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 163 | 20240926 | 160900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 164 | 20240926 | 160800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 165 | 20240926 | 160700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 166 | 20240926 | 160600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 167 | 20240926 | 160500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 168 | 20240926 | 160400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 169 | 20240926 | 160300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 170 | 20240926 | 160200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 171 | 20240926 | 160100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 172 | 20240926 | 160000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 173 | 20240926 | 155900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 174 | 20240926 | 155800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 175 | 20240926 | 155700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 176 | 20240926 | 155600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 177 | 20240926 | 155500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 178 | 20240926 | 155400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 179 | 20240926 | 155300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 180 | 20240926 | 155200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 181 | 20240926 | 155100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 182 | 20240926 | 155000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 183 | 20240926 | 154900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 184 | 20240926 | 154800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 185 | 20240926 | 154700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 186 | 20240926 | 154600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 187 | 20240926 | 154500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 188 | 20240926 | 154400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 189 | 20240926 | 154300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 190 | 20240926 | 154200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 191 | 20240926 | 154100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 192 | 20240926 | 154000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 193 | 20240926 | 153900 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 194 | 20240926 | 153800 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 195 | 20240926 | 153700 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 196 | 20240926 | 153600 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 197 | 20240926 | 153500 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 198 | 20240926 | 153400 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 199 | 20240926 | 153300 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 200 | 20240926 | 153200 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 201 | 20240926 | 153100 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 0 |
| 202 | 20240926 | 153000 | 84375176800 | 39700 | 39700 | 39700 | 39700 | 38367 |
| 203 | 20240926 | 152900 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 204 | 20240926 | 152800 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 205 | 20240926 | 152700 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 206 | 20240926 | 152600 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 207 | 20240926 | 152500 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 208 | 20240926 | 152400 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 209 | 20240926 | 152300 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 210 | 20240926 | 152200 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 211 | 20240926 | 152100 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 212 | 20240926 | 152000 | 82852006900 | 39600 | 39600 | 39600 | 39600 | 0 |
| 213 | 20240926 | 151900 | 82852006900 | 39600 | 39500 | 39600 | 39450 | 16809 |
| 214 | 20240926 | 151800 | 82187783850 | 39500 | 39450 | 39500 | 39450 | 4734 |
| 215 | 20240926 | 151700 | 82000918350 | 39450 | 39500 | 39500 | 39450 | 7549 |
| 216 | 20240926 | 151600 | 81702836300 | 39500 | 39450 | 39550 | 39450 | 5661 |
| 217 | 20240926 | 151500 | 81479374500 | 39450 | 39450 | 39500 | 39450 | 3998 |
| 218 | 20240926 | 151400 | 81321582850 | 39450 | 39450 | 39500 | 39450 | 2552 |
| 219 | 20240926 | 151300 | 81220885450 | 39450 | 39500 | 39550 | 39450 | 4082 |
| 220 | 20240926 | 151200 | 81059651700 | 39500 | 39450 | 39550 | 39450 | 4084 |
| 221 | 20240926 | 151100 | 80898363600 | 39500 | 39400 | 39550 | 39400 | 10716 |
| 222 | 20240926 | 151000 | 80475335750 | 39450 | 39400 | 39450 | 39400 | 5208 |
| 223 | 20240926 | 150900 | 80270050000 | 39450 | 39400 | 39450 | 39400 | 4326 |
| 224 | 20240926 | 150800 | 80099590500 | 39400 | 39400 | 39450 | 39400 | 2042 |
| 225 | 20240926 | 150700 | 80019127300 | 39450 | 39450 | 39450 | 39400 | 2396 |
| 226 | 20240926 | 150600 | 79924705250 | 39450 | 39400 | 39450 | 39400 | 2648 |
| 227 | 20240926 | 150500 | 79820357650 | 39450 | 39450 | 39450 | 39400 | 2150 |
| 228 | 20240926 | 150400 | 79735610750 | 39400 | 39450 | 39450 | 39350 | 3195 |
| 229 | 20240926 | 150300 | 79609735050 | 39450 | 39400 | 39500 | 39400 | 3325 |
| 230 | 20240926 | 150200 | 79478549200 | 39400 | 39400 | 39500 | 39350 | 4461 |
| 231 | 20240926 | 150100 | 79302759250 | 39400 | 39400 | 39400 | 39350 | 2443 |
| 232 | 20240926 | 150000 | 79206599500 | 39400 | 39400 | 39450 | 39350 | 1921 |
| 233 | 20240926 | 145900 | 79130975550 | 39400 | 39450 | 39450 | 39350 | 4525 |
| 234 | 20240926 | 145800 | 78952755300 | 39450 | 39450 | 39450 | 39400 | 3260 |
| 235 | 20240926 | 145700 | 78824226500 | 39450 | 39400 | 39500 | 39400 | 4356 |
| 236 | 20240926 | 145600 | 78652497650 | 39450 | 39450 | 39450 | 39350 | 6148 |
| 237 | 20240926 | 145500 | 78410089550 | 39450 | 39400 | 39500 | 39400 | 3448 |
| 238 | 20240926 | 145400 | 78274176800 | 39450 | 39400 | 39450 | 39400 | 2818 |
| 239 | 20240926 | 145300 | 78163112200 | 39450 | 39500 | 39500 | 39400 | 6094 |
| 240 | 20240926 | 145200 | 77922917700 | 39500 | 39450 | 39500 | 39400 | 3012 |
| 241 | 20240926 | 145100 | 77804174400 | 39400 | 39500 | 39500 | 39400 | 4060 |
| 242 | 20240926 | 145000 | 77644024150 | 39500 | 39500 | 39500 | 39450 | 3302 |
| 243 | 20240926 | 144900 | 77513721100 | 39500 | 39500 | 39500 | 39450 | 3361 |
| 244 | 20240926 | 144800 | 77381074350 | 39500 | 39500 | 39550 | 39450 | 2124 |
| 245 | 20240926 | 144700 | 77297254000 | 39500 | 39450 | 39550 | 39400 | 3572 |
| 246 | 20240926 | 144600 | 77156290200 | 39450 | 39450 | 39500 | 39400 | 2698 |
| 247 | 20240926 | 144500 | 77049871800 | 39500 | 39400 | 39500 | 39400 | 2691 |
| 248 | 20240926 | 144400 | 76943730650 | 39450 | 39400 | 39450 | 39400 | 2215 |
| 249 | 20240926 | 144300 | 76856441100 | 39450 | 39500 | 39500 | 39400 | 2630 |
| 250 | 20240926 | 144200 | 76752754250 | 39500 | 39500 | 39500 | 39400 | 2791 |
| 251 | 20240926 | 144100 | 76642717450 | 39500 | 39550 | 39550 | 39450 | 2319 |
| 252 | 20240926 | 144000 | 76551197800 | 39550 | 39500 | 39550 | 39450 | 2774 |
| 253 | 20240926 | 143900 | 76441671450 | 39500 | 39450 | 39500 | 39450 | 2102 |
| 254 | 20240926 | 143800 | 76358729150 | 39500 | 39500 | 39550 | 39450 | 1740 |
| 255 | 20240926 | 143700 | 76290047650 | 39550 | 39500 | 39550 | 39500 | 2114 |
| 256 | 20240926 | 143600 | 76206530900 | 39550 | 39550 | 39600 | 39500 | 2834 |
| 257 | 20240926 | 143500 | 76094524350 | 39550 | 39550 | 39600 | 39500 | 3521 |
| 258 | 20240926 | 143400 | 75955284000 | 39500 | 39450 | 39550 | 39450 | 3318 |
| 259 | 20240926 | 143300 | 75824221300 | 39500 | 39500 | 39500 | 39450 | 2193 |
| 260 | 20240926 | 143200 | 75737688250 | 39500 | 39550 | 39550 | 39450 | 2621 |
| 261 | 20240926 | 143100 | 75634134150 | 39550 | 39550 | 39550 | 39500 | 2230 |
| 262 | 20240926 | 143000 | 75546033600 | 39550 | 39500 | 39550 | 39450 | 2684 |
| 263 | 20240926 | 142900 | 75440061450 | 39500 | 39500 | 39550 | 39450 | 3875 |
| 264 | 20240926 | 142800 | 75287000300 | 39550 | 39500 | 39600 | 39500 | 3383 |
| 265 | 20240926 | 142700 | 75153264650 | 39500 | 39550 | 39600 | 39500 | 2191 |
| 266 | 20240926 | 142600 | 75066670600 | 39550 | 39450 | 39550 | 39450 | 2524 |
| 267 | 20240926 | 142500 | 74966988150 | 39450 | 39500 | 39550 | 39450 | 2535 |
| 268 | 20240926 | 142400 | 74866912550 | 39500 | 39450 | 39550 | 39450 | 2126 |
| 269 | 20240926 | 142300 | 74782969900 | 39500 | 39450 | 39500 | 39450 | 4077 |
| 270 | 20240926 | 142200 | 74622112200 | 39500 | 39500 | 39550 | 39450 | 3242 |
| 271 | 20240926 | 142100 | 74494095800 | 39550 | 39500 | 39600 | 39500 | 2831 |
| 272 | 20240926 | 142000 | 74382219600 | 39550 | 39500 | 39600 | 39500 | 1346 |
| 273 | 20240926 | 141900 | 74329033450 | 39500 | 39500 | 39600 | 39500 | 3389 |
| 274 | 20240926 | 141800 | 74195022400 | 39500 | 39600 | 39650 | 39500 | 4907 |
| 275 | 20240926 | 141700 | 74000981050 | 39600 | 39550 | 39650 | 39550 | 2274 |
| 276 | 20240926 | 141600 | 73910989200 | 39650 | 39550 | 39650 | 39550 | 1750 |
| 277 | 20240926 | 141500 | 73841749150 | 39550 | 39600 | 39650 | 39550 | 5062 |
| 278 | 20240926 | 141400 | 73641324750 | 39600 | 39650 | 39700 | 39600 | 1673 |
| 279 | 20240926 | 141300 | 73574992500 | 39700 | 39650 | 39700 | 39650 | 2436 |
| 280 | 20240926 | 141200 | 73478384000 | 39650 | 39650 | 39700 | 39650 | 1402 |
| 281 | 20240926 | 141100 | 73422758800 | 39650 | 39650 | 39700 | 39650 | 1224 |
| 282 | 20240926 | 141000 | 73374205350 | 39750 | 39650 | 39750 | 39650 | 3676 |
| 283 | 20240926 | 140900 | 73228255150 | 39650 | 39650 | 39700 | 39600 | 1047 |
| 284 | 20240926 | 140800 | 73186768250 | 39700 | 39700 | 39700 | 39600 | 2262 |
| 285 | 20240926 | 140700 | 73097086950 | 39700 | 39650 | 39700 | 39650 | 1085 |
| 286 | 20240926 | 140600 | 73054027250 | 39700 | 39700 | 39700 | 39650 | 1015 |
| 287 | 20240926 | 140500 | 73013760550 | 39650 | 39700 | 39750 | 39650 | 1200 |
| 288 | 20240926 | 140400 | 72966140450 | 39700 | 39700 | 39750 | 39650 | 743 |
| 289 | 20240926 | 140300 | 72936644000 | 39750 | 39700 | 39750 | 39650 | 1674 |
| 290 | 20240926 | 140200 | 72870178050 | 39750 | 39800 | 39800 | 39700 | 4082 |
| 291 | 20240926 | 140100 | 72708021000 | 39800 | 39800 | 39800 | 39750 | 1165 |
| 292 | 20240926 | 140000 | 72661688400 | 39800 | 39800 | 39800 | 39750 | 1230 |
| 293 | 20240926 | 135900 | 72612748650 | 39800 | 39750 | 39800 | 39750 | 633 |
| 294 | 20240926 | 135800 | 72587576050 | 39750 | 39700 | 39800 | 39650 | 5054 |
| 295 | 20240926 | 135700 | 72386800200 | 39700 | 39700 | 39700 | 39650 | 795 |
| 296 | 20240926 | 135600 | 72355245600 | 39700 | 39650 | 39700 | 39600 | 1941 |
| 297 | 20240926 | 135500 | 72278284900 | 39600 | 39600 | 39650 | 39550 | 1342 |
| 298 | 20240926 | 135400 | 72225140700 | 39600 | 39600 | 39650 | 39600 | 1971 |
| 299 | 20240926 | 135300 | 72147053850 | 39650 | 39700 | 39700 | 39650 | 1360 |
| 300 | 20240926 | 135200 | 72093120800 | 39650 | 39750 | 39750 | 39650 | 2182 |
| 301 | 20240926 | 135100 | 72006467450 | 39750 | 39750 | 39750 | 39700 | 693 |
| 302 | 20240926 | 135000 | 71978935600 | 39700 | 39700 | 39750 | 39700 | 979 |
| 303 | 20240926 | 134900 | 71940031950 | 39750 | 39750 | 39750 | 39700 | 1097 |
| 304 | 20240926 | 134800 | 71896443150 | 39750 | 39750 | 39750 | 39700 | 1553 |
| 305 | 20240926 | 134700 | 71834756200 | 39750 | 39750 | 39750 | 39700 | 2996 |
| 306 | 20240926 | 134600 | 71715669450 | 39750 | 39700 | 39750 | 39650 | 4552 |
| 307 | 20240926 | 134500 | 71534879400 | 39700 | 39600 | 39700 | 39600 | 4319 |
| 308 | 20240926 | 134400 | 71363606100 | 39600 | 39600 | 39650 | 39550 | 2835 |
| 309 | 20240926 | 134300 | 71251343100 | 39600 | 39550 | 39600 | 39550 | 3904 |
| 310 | 20240926 | 134200 | 71096920950 | 39550 | 39550 | 39550 | 39500 | 253 |
| 311 | 20240926 | 134100 | 71086919750 | 39550 | 39550 | 39600 | 39500 | 1333 |
| 312 | 20240926 | 134000 | 71034218400 | 39550 | 39600 | 39600 | 39500 | 2031 |
| 313 | 20240926 | 133900 | 70953863550 | 39600 | 39650 | 39650 | 39600 | 3408 |
| 314 | 20240926 | 133800 | 70818863550 | 39600 | 39650 | 39650 | 39600 | 410 |
| 315 | 20240926 | 133700 | 70802613500 | 39650 | 39650 | 39650 | 39600 | 436 |
| 316 | 20240926 | 133600 | 70785331350 | 39650 | 39650 | 39650 | 39600 | 898 |
| 317 | 20240926 | 133500 | 70749741950 | 39650 | 39600 | 39650 | 39600 | 879 |
| 318 | 20240926 | 133400 | 70714909600 | 39650 | 39650 | 39650 | 39600 | 2604 |
| 319 | 20240926 | 133300 | 70611669700 | 39650 | 39600 | 39650 | 39600 | 2223 |
| 320 | 20240926 | 133200 | 70523555750 | 39600 | 39550 | 39600 | 39550 | 2070 |
| 321 | 20240926 | 133100 | 70441599400 | 39550 | 39500 | 39600 | 39450 | 5011 |
| 322 | 20240926 | 133000 | 70243585100 | 39500 | 39500 | 39500 | 39450 | 669 |
| 323 | 20240926 | 132900 | 70217167250 | 39450 | 39550 | 39550 | 39450 | 3650 |
| 324 | 20240926 | 132800 | 70072902250 | 39550 | 39500 | 39550 | 39500 | 2404 |
| 325 | 20240926 | 132700 | 69977875550 | 39550 | 39500 | 39550 | 39450 | 3635 |
| 326 | 20240926 | 132600 | 69834290600 | 39500 | 39450 | 39500 | 39400 | 3633 |
| 327 | 20240926 | 132500 | 69690923400 | 39450 | 39350 | 39450 | 39300 | 5850 |
| 328 | 20240926 | 132400 | 69460530000 | 39350 | 39350 | 39400 | 39300 | 1989 |
| 329 | 20240926 | 132300 | 69382253050 | 39400 | 39350 | 39450 | 39350 | 978 |
| 330 | 20240926 | 132200 | 69343719150 | 39400 | 39400 | 39400 | 39350 | 2628 |
| 331 | 20240926 | 132100 | 69240291650 | 39350 | 39350 | 39400 | 39250 | 3708 |
| 332 | 20240926 | 132000 | 69094480400 | 39300 | 39400 | 39400 | 39250 | 6311 |
| 333 | 20240926 | 131900 | 68846351700 | 39350 | 39450 | 39450 | 39350 | 5027 |
| 334 | 20240926 | 131800 | 68648241150 | 39450 | 39450 | 39450 | 39350 | 4597 |
| 335 | 20240926 | 131700 | 68467069050 | 39450 | 39500 | 39500 | 39300 | 22506 |
| 336 | 20240926 | 131600 | 67580944100 | 39450 | 39550 | 39600 | 39450 | 2941 |
| 337 | 20240926 | 131500 | 67464717150 | 39550 | 39550 | 39550 | 39500 | 2377 |
| 338 | 20240926 | 131400 | 67370740850 | 39500 | 39500 | 39550 | 39500 | 1509 |
| 339 | 20240926 | 131300 | 67311123100 | 39500 | 39500 | 39550 | 39500 | 4621 |
| 340 | 20240926 | 131200 | 67128562300 | 39500 | 39600 | 39600 | 39450 | 8249 |
| 341 | 20240926 | 131100 | 66802654400 | 39600 | 39600 | 39650 | 39550 | 3515 |
| 342 | 20240926 | 131000 | 66663607550 | 39600 | 39600 | 39650 | 39550 | 2331 |
| 343 | 20240926 | 130900 | 66571286450 | 39600 | 39750 | 39750 | 39600 | 10435 |
| 344 | 20240926 | 130800 | 66157549550 | 39750 | 39750 | 39800 | 39700 | 1276 |
| 345 | 20240926 | 130700 | 66106824100 | 39750 | 39750 | 39800 | 39750 | 1635 |
| 346 | 20240926 | 130600 | 66041830050 | 39750 | 39800 | 39800 | 39750 | 1388 |
| 347 | 20240926 | 130500 | 65986607500 | 39800 | 39750 | 39800 | 39750 | 1650 |
| 348 | 20240926 | 130400 | 65920996450 | 39800 | 39850 | 39850 | 39750 | 857 |
| 349 | 20240926 | 130300 | 65886898300 | 39800 | 39850 | 39850 | 39800 | 636 |
| 350 | 20240926 | 130200 | 65861573800 | 39850 | 39850 | 39850 | 39800 | 686 |
| 351 | 20240926 | 130100 | 65834251500 | 39850 | 39800 | 39850 | 39800 | 1866 |
| 352 | 20240926 | 130000 | 65759967050 | 39800 | 39800 | 39850 | 39800 | 1289 |
| 353 | 20240926 | 125900 | 65708627150 | 39850 | 39900 | 39950 | 39800 | 3265 |
| 354 | 20240926 | 125800 | 65578466150 | 39900 | 39950 | 39950 | 39900 | 2091 |
| 355 | 20240926 | 125700 | 65495025950 | 39950 | 39900 | 39950 | 39900 | 1073 |
| 356 | 20240926 | 125600 | 65452192100 | 39950 | 39950 | 39950 | 39900 | 644 |
| 357 | 20240926 | 125500 | 65426485400 | 39950 | 39900 | 39950 | 39900 | 1676 |
| 358 | 20240926 | 125400 | 65359584050 | 39900 | 40000 | 40000 | 39900 | 1044 |
| 359 | 20240926 | 125300 | 65317862250 | 40000 | 39950 | 40000 | 39950 | 1532 |
| 360 | 20240926 | 125200 | 65256637900 | 40000 | 40000 | 40000 | 39950 | 815 |
| 361 | 20240926 | 125100 | 65224060750 | 40000 | 40000 | 40000 | 39950 | 590 |
| 362 | 20240926 | 125000 | 65200473950 | 40000 | 40000 | 40000 | 39950 | 1833 |
| 363 | 20240926 | 124900 | 65127192550 | 40000 | 40000 | 40000 | 39950 | 455 |
| 364 | 20240926 | 124800 | 65108997550 | 40000 | 39950 | 40000 | 39900 | 2255 |
| 365 | 20240926 | 124700 | 65018871000 | 39950 | 39950 | 39950 | 39900 | 572 |
| 366 | 20240926 | 124600 | 64996024450 | 39950 | 39950 | 39950 | 39900 | 3591 |
| 367 | 20240926 | 124500 | 64852661650 | 39900 | 39950 | 39950 | 39900 | 708 |
| 368 | 20240926 | 124400 | 64824381800 | 39900 | 39950 | 39950 | 39900 | 411 |
| 369 | 20240926 | 124300 | 64807967750 | 39950 | 39900 | 39950 | 39900 | 1530 |
| 370 | 20240926 | 124200 | 64746891150 | 39950 | 39950 | 39950 | 39900 | 903 |
| 371 | 20240926 | 124100 | 64710839300 | 39900 | 40000 | 40000 | 39900 | 2684 |
| 372 | 20240926 | 124000 | 64603592550 | 39950 | 40000 | 40000 | 39950 | 1138 |
| 373 | 20240926 | 123900 | 64558090800 | 40000 | 40000 | 40000 | 39950 | 413 |
| 374 | 20240926 | 123800 | 64541574500 | 40000 | 39950 | 40000 | 39900 | 10492 |
| 375 | 20240926 | 123700 | 64122065350 | 39950 | 39950 | 39950 | 39900 | 1372 |
| 376 | 20240926 | 123600 | 64067270600 | 39950 | 39900 | 39950 | 39900 | 5749 |
| 377 | 20240926 | 123500 | 63837872200 | 39900 | 39850 | 39900 | 39800 | 2675 |
| 378 | 20240926 | 123400 | 63731289850 | 39800 | 39850 | 39850 | 39800 | 696 |
| 379 | 20240926 | 123300 | 63703578900 | 39850 | 39800 | 39850 | 39800 | 760 |
| 380 | 20240926 | 123200 | 63673316450 | 39850 | 39850 | 39850 | 39800 | 543 |
| 381 | 20240926 | 123100 | 63651687600 | 39850 | 39800 | 39850 | 39800 | 493 |
| 382 | 20240926 | 123000 | 63632048300 | 39800 | 39750 | 39850 | 39750 | 3660 |
| 383 | 20240926 | 122900 | 63486360600 | 39750 | 39750 | 39800 | 39750 | 431 |
| 384 | 20240926 | 122800 | 63469215350 | 39800 | 39800 | 39800 | 39750 | 1081 |
| 385 | 20240926 | 122700 | 63426215700 | 39800 | 39800 | 39800 | 39750 | 395 |
| 386 | 20240926 | 122600 | 63410502750 | 39800 | 39800 | 39800 | 39750 | 1030 |
| 387 | 20240926 | 122500 | 63369517900 | 39750 | 39800 | 39800 | 39750 | 1652 |
| 388 | 20240926 | 122400 | 63303815300 | 39750 | 39750 | 39800 | 39750 | 769 |
| 389 | 20240926 | 122300 | 63273227500 | 39800 | 39750 | 39800 | 39750 | 889 |
| 390 | 20240926 | 122200 | 63237878050 | 39750 | 39800 | 39800 | 39750 | 1141 |
| 391 | 20240926 | 122100 | 63192512900 | 39750 | 39900 | 39900 | 39750 | 6967 |
| 392 | 20240926 | 122000 | 62915339950 | 39900 | 39900 | 39900 | 39850 | 595 |
| 393 | 20240926 | 121900 | 62891603300 | 39900 | 39850 | 39900 | 39850 | 764 |
| 394 | 20240926 | 121800 | 62861144000 | 39900 | 39900 | 39900 | 39850 | 789 |
| 395 | 20240926 | 121700 | 62829667850 | 39900 | 39900 | 39900 | 39800 | 1896 |
| 396 | 20240926 | 121600 | 62754037250 | 39900 | 39900 | 39900 | 39800 | 1901 |
| 397 | 20240926 | 121500 | 62678272500 | 39900 | 39900 | 39900 | 39850 | 1208 |
| 398 | 20240926 | 121400 | 62630074250 | 39900 | 39850 | 39900 | 39800 | 714 |
| 399 | 20240926 | 121300 | 62601610850 | 39800 | 39850 | 39900 | 39800 | 4119 |
| 400 | 20240926 | 121200 | 62437473750 | 39850 | 39850 | 39850 | 39800 | 1164 |
| 401 | 20240926 | 121100 | 62391116750 | 39850 | 39850 | 39850 | 39800 | 605 |
| 402 | 20240926 | 121000 | 62367019150 | 39800 | 39800 | 39850 | 39750 | 3644 |
| 403 | 20240926 | 120900 | 62221966750 | 39800 | 39800 | 39800 | 39750 | 1140 |
| 404 | 20240926 | 120800 | 62176612600 | 39800 | 39800 | 39800 | 39750 | 1148 |
| 405 | 20240926 | 120700 | 62130933000 | 39750 | 39750 | 39800 | 39750 | 1563 |
| 406 | 20240926 | 120600 | 62068752500 | 39800 | 39800 | 39850 | 39750 | 2034 |
| 407 | 20240926 | 120500 | 61987797300 | 39800 | 39850 | 39850 | 39800 | 3417 |
| 408 | 20240926 | 120400 | 61851779800 | 39850 | 39850 | 39850 | 39800 | 1354 |
| 409 | 20240926 | 120300 | 61797843200 | 39850 | 39850 | 39900 | 39800 | 2270 |
| 410 | 20240926 | 120200 | 61707380350 | 39850 | 39900 | 39900 | 39850 | 659 |
| 411 | 20240926 | 120100 | 61681095100 | 39900 | 39900 | 39900 | 39850 | 222 |
| 412 | 20240926 | 120000 | 61672243350 | 39900 | 39900 | 39900 | 39850 | 1277 |
| 413 | 20240926 | 115900 | 61621312450 | 39900 | 39850 | 39900 | 39800 | 3288 |
| 414 | 20240926 | 115800 | 61490278050 | 39850 | 39900 | 39950 | 39850 | 5547 |
| 415 | 20240926 | 115700 | 61268953700 | 39950 | 39950 | 39950 | 39900 | 1475 |
| 416 | 20240926 | 115600 | 61210040600 | 39900 | 39900 | 39950 | 39900 | 1154 |
| 417 | 20240926 | 115500 | 61163974300 | 39950 | 40000 | 40000 | 39900 | 1551 |
| 418 | 20240926 | 115400 | 61101993400 | 39950 | 39950 | 40000 | 39950 | 607 |
| 419 | 20240926 | 115300 | 61077732750 | 40000 | 40000 | 40000 | 39950 | 543 |
| 420 | 20240926 | 115200 | 61056016100 | 39950 | 40000 | 40000 | 39950 | 595 |
| 421 | 20240926 | 115100 | 61032228500 | 40000 | 40000 | 40000 | 39950 | 630 |
| 422 | 20240926 | 115000 | 61007040450 | 39950 | 39950 | 40000 | 39900 | 1234 |
| 423 | 20240926 | 114900 | 60957739150 | 39950 | 39950 | 39950 | 39900 | 1416 |
| 424 | 20240926 | 114800 | 60901196250 | 39950 | 39950 | 40000 | 39900 | 1447 |
| 425 | 20240926 | 114700 | 60843374150 | 39950 | 39950 | 39950 | 39900 | 5617 |
| 426 | 20240926 | 114600 | 60618991650 | 39950 | 40000 | 40000 | 39950 | 1182 |
| 427 | 20240926 | 114500 | 60571738600 | 40000 | 40000 | 40050 | 39950 | 3656 |
| 428 | 20240926 | 114400 | 60425379700 | 40000 | 40050 | 40050 | 40000 | 2978 |
| 429 | 20240926 | 114300 | 60306161650 | 40000 | 40050 | 40050 | 40000 | 879 |
| 430 | 20240926 | 114200 | 60270973100 | 40000 | 40050 | 40050 | 40000 | 2354 |
| 431 | 20240926 | 114100 | 60176779100 | 40050 | 40000 | 40050 | 39950 | 3809 |
| 432 | 20240926 | 114000 | 60024376100 | 40000 | 40000 | 40000 | 39950 | 3479 |
| 433 | 20240926 | 113900 | 59885223950 | 40000 | 40000 | 40000 | 39950 | 966 |
| 434 | 20240926 | 113800 | 59846603350 | 40000 | 40000 | 40000 | 39950 | 1882 |
| 435 | 20240926 | 113700 | 59771350400 | 39950 | 39950 | 40000 | 39950 | 2595 |
| 436 | 20240926 | 113600 | 59667563900 | 40000 | 40000 | 40000 | 39950 | 499 |
| 437 | 20240926 | 113500 | 59647609200 | 39950 | 39950 | 40000 | 39900 | 1127 |
| 438 | 20240926 | 113400 | 59602579500 | 39950 | 40000 | 40000 | 39950 | 2226 |
| 439 | 20240926 | 113300 | 59513640000 | 40000 | 40000 | 40000 | 39950 | 661 |
| 440 | 20240926 | 113200 | 59487207700 | 39950 | 40000 | 40000 | 39950 | 728 |
| 441 | 20240926 | 113100 | 59458104050 | 40000 | 39950 | 40000 | 39950 | 2471 |
| 442 | 20240926 | 113000 | 59359342750 | 40000 | 39950 | 40000 | 39900 | 3877 |
| 443 | 20240926 | 112900 | 59204470250 | 39950 | 39900 | 39950 | 39900 | 522 |
| 444 | 20240926 | 112800 | 59183628900 | 39950 | 39900 | 39950 | 39900 | 727 |
| 445 | 20240926 | 112700 | 59154603100 | 39850 | 39850 | 39950 | 39800 | 2341 |
| 446 | 20240926 | 112600 | 59061266850 | 39850 | 39900 | 39900 | 39800 | 4869 |
| 447 | 20240926 | 112500 | 58867247650 | 39900 | 39900 | 39950 | 39850 | 1357 |
| 448 | 20240926 | 112400 | 58813117500 | 39900 | 39950 | 39950 | 39850 | 2145 |
| 449 | 20240926 | 112300 | 58727532500 | 39950 | 39950 | 39950 | 39900 | 2024 |
| 450 | 20240926 | 112200 | 58646746350 | 39950 | 39900 | 39950 | 39900 | 3308 |
| 451 | 20240926 | 112100 | 58514731600 | 39900 | 39950 | 39950 | 39900 | 3305 |
| 452 | 20240926 | 112000 | 58382835650 | 39950 | 39950 | 40000 | 39900 | 2765 |
| 453 | 20240926 | 111900 | 58272362450 | 40000 | 40000 | 40000 | 39950 | 2312 |
| 454 | 20240926 | 111800 | 58179975800 | 40000 | 40000 | 40000 | 39950 | 1023 |
| 455 | 20240926 | 111700 | 58139081450 | 39950 | 40100 | 40100 | 39950 | 9987 |
| 456 | 20240926 | 111600 | 57739367900 | 40050 | 40100 | 40100 | 40050 | 1636 |
| 457 | 20240926 | 111500 | 57673786000 | 40100 | 40100 | 40100 | 40050 | 1796 |
| 458 | 20240926 | 111400 | 57601782550 | 40100 | 40050 | 40100 | 40000 | 6474 |
| 459 | 20240926 | 111300 | 57342456700 | 40050 | 40050 | 40050 | 40000 | 5199 |
| 460 | 20240926 | 111200 | 57134442750 | 40000 | 40050 | 40050 | 40000 | 4341 |
| 461 | 20240926 | 111100 | 56960755250 | 40050 | 40100 | 40150 | 40000 | 8137 |
| 462 | 20240926 | 111000 | 56634576350 | 40100 | 40150 | 40150 | 40100 | 2776 |
| 463 | 20240926 | 110900 | 56523194700 | 40150 | 40200 | 40200 | 40100 | 6068 |
| 464 | 20240926 | 110800 | 56279608350 | 40150 | 40200 | 40200 | 40150 | 16828 |
| 465 | 20240926 | 110700 | 55603568850 | 40200 | 40100 | 40200 | 40050 | 28338 |
| 466 | 20240926 | 110600 | 54466556350 | 40100 | 40100 | 40100 | 40000 | 15922 |
| 467 | 20240926 | 110500 | 53828824650 | 40100 | 39800 | 40100 | 39750 | 67647 |
| 468 | 20240926 | 110400 | 51125475900 | 39800 | 39700 | 39850 | 39650 | 16013 |
| 469 | 20240926 | 110300 | 50488645850 | 39700 | 39700 | 39700 | 39650 | 1046 |
| 470 | 20240926 | 110200 | 50447154650 | 39650 | 39700 | 39700 | 39650 | 2422 |
| 471 | 20240926 | 110100 | 50351011250 | 39650 | 39700 | 39750 | 39650 | 3130 |
| 472 | 20240926 | 110000 | 50226803100 | 39750 | 39700 | 39750 | 39650 | 7599 |
| 473 | 20240926 | 105900 | 49925061950 | 39700 | 39650 | 39700 | 39650 | 1041 |
| 474 | 20240926 | 105800 | 49883765050 | 39700 | 39700 | 39700 | 39650 | 608 |
| 475 | 20240926 | 105700 | 49859631000 | 39650 | 39700 | 39700 | 39650 | 3064 |
| 476 | 20240926 | 105600 | 49738035500 | 39650 | 39700 | 39700 | 39600 | 350 |
| 477 | 20240926 | 105500 | 49724152000 | 39700 | 39550 | 39700 | 39550 | 1681 |
| 478 | 20240926 | 105400 | 49657537650 | 39550 | 39600 | 39600 | 39550 | 673 |
| 479 | 20240926 | 105300 | 49630903000 | 39650 | 39650 | 39650 | 39600 | 1428 |
| 480 | 20240926 | 105200 | 49574345250 | 39600 | 39650 | 39650 | 39600 | 1175 |
| 481 | 20240926 | 105100 | 49527798050 | 39650 | 39650 | 39650 | 39600 | 746 |
| 482 | 20240926 | 105000 | 49498235100 | 39650 | 39650 | 39700 | 39600 | 1296 |
| 483 | 20240926 | 104900 | 49446854250 | 39650 | 39550 | 39700 | 39550 | 3399 |
| 484 | 20240926 | 104800 | 49312061300 | 39600 | 39500 | 39650 | 39500 | 3445 |
| 485 | 20240926 | 104700 | 49175639200 | 39600 | 39400 | 39600 | 39400 | 5190 |
| 486 | 20240926 | 104600 | 48970739850 | 39450 | 39450 | 39500 | 39400 | 1079 |
| 487 | 20240926 | 104500 | 48928191100 | 39500 | 39500 | 39500 | 39400 | 1405 |
| 488 | 20240926 | 104400 | 48872731150 | 39500 | 39400 | 39500 | 39400 | 2840 |
| 489 | 20240926 | 104300 | 48760767850 | 39450 | 39400 | 39450 | 39350 | 2297 |
| 490 | 20240926 | 104200 | 48670266150 | 39350 | 39400 | 39450 | 39350 | 3826 |
| 491 | 20240926 | 104100 | 48519606700 | 39400 | 39500 | 39500 | 39400 | 1909 |
| 492 | 20240926 | 104000 | 48444293650 | 39500 | 39550 | 39550 | 39450 | 752 |
| 493 | 20240926 | 103900 | 48414592050 | 39550 | 39500 | 39550 | 39450 | 2498 |
| 494 | 20240926 | 103800 | 48315981700 | 39450 | 39500 | 39500 | 39450 | 656 |
| 495 | 20240926 | 103700 | 48290078650 | 39500 | 39450 | 39500 | 39400 | 2536 |
| 496 | 20240926 | 103600 | 48189988600 | 39450 | 39450 | 39450 | 39400 | 4369 |
| 497 | 20240926 | 103500 | 48017818400 | 39450 | 39500 | 39500 | 39400 | 4546 |
| 498 | 20240926 | 103400 | 47838484200 | 39500 | 39500 | 39500 | 39450 | 1523 |
| 499 | 20240926 | 103300 | 47778367900 | 39500 | 39500 | 39500 | 39400 | 4610 |
| 500 | 20240926 | 103200 | 47596500200 | 39500 | 39450 | 39500 | 39400 | 2193 |
| 501 | 20240926 | 103100 | 47510003600 | 39400 | 39450 | 39500 | 39400 | 1631 |
| 502 | 20240926 | 103000 | 47445685300 | 39450 | 39450 | 39500 | 39450 | 3329 |
| 503 | 20240926 | 102900 | 47314335600 | 39450 | 39500 | 39500 | 39400 | 4718 |
| 504 | 20240926 | 102800 | 47128316900 | 39500 | 39550 | 39550 | 39450 | 5738 |
| 505 | 20240926 | 102700 | 46901700750 | 39500 | 39600 | 39600 | 39500 | 3163 |
| 506 | 20240926 | 102600 | 46776639150 | 39600 | 39550 | 39600 | 39550 | 1728 |
| 507 | 20240926 | 102500 | 46708258700 | 39600 | 39650 | 39700 | 39550 | 6421 |
| 508 | 20240926 | 102400 | 46453856900 | 39700 | 39750 | 39750 | 39650 | 726 |
| 509 | 20240926 | 102300 | 46425034700 | 39650 | 39750 | 39750 | 39650 | 2087 |
| 510 | 20240926 | 102200 | 46342161400 | 39750 | 39800 | 39850 | 39700 | 3457 |
| 511 | 20240926 | 102100 | 46204662800 | 39850 | 39800 | 39850 | 39700 | 6994 |
| 512 | 20240926 | 102000 | 45926345650 | 39800 | 39700 | 39800 | 39700 | 5529 |
| 513 | 20240926 | 101900 | 45706564600 | 39750 | 39700 | 39750 | 39700 | 1575 |
| 514 | 20240926 | 101800 | 45644024100 | 39700 | 39750 | 39750 | 39650 | 3343 |
| 515 | 20240926 | 101700 | 45511292550 | 39700 | 39700 | 39750 | 39650 | 2008 |
| 516 | 20240926 | 101600 | 45431557900 | 39650 | 39700 | 39750 | 39650 | 2735 |
| 517 | 20240926 | 101500 | 45322989250 | 39700 | 39700 | 39700 | 39650 | 2998 |
| 518 | 20240926 | 101400 | 45203977000 | 39650 | 39550 | 39650 | 39550 | 6061 |
| 519 | 20240926 | 101300 | 44963805200 | 39600 | 39600 | 39600 | 39550 | 2138 |
| 520 | 20240926 | 101200 | 44879154750 | 39600 | 39550 | 39600 | 39550 | 1521 |
| 521 | 20240926 | 101100 | 44818950650 | 39550 | 39550 | 39600 | 39550 | 891 |
| 522 | 20240926 | 101000 | 44783700200 | 39550 | 39600 | 39600 | 39550 | 1796 |
| 523 | 20240926 | 100900 | 44712650600 | 39600 | 39650 | 39650 | 39550 | 1855 |
| 524 | 20240926 | 100800 | 44639221400 | 39650 | 39650 | 39700 | 39600 | 2150 |
| 525 | 20240926 | 100700 | 44553986500 | 39650 | 39700 | 39700 | 39650 | 2755 |
| 526 | 20240926 | 100600 | 44444674300 | 39700 | 39600 | 39750 | 39600 | 8803 |
| 527 | 20240926 | 100500 | 44095379200 | 39600 | 39600 | 39650 | 39550 | 2607 |
| 528 | 20240926 | 100400 | 43992106950 | 39600 | 39600 | 39600 | 39550 | 2849 |
| 529 | 20240926 | 100300 | 43879351800 | 39600 | 39550 | 39600 | 39500 | 1632 |
| 530 | 20240926 | 100200 | 43814789750 | 39550 | 39500 | 39550 | 39450 | 4879 |
| 531 | 20240926 | 100100 | 43621958650 | 39450 | 39500 | 39550 | 39450 | 2363 |
| 532 | 20240926 | 100000 | 43528606850 | 39550 | 39450 | 39550 | 39450 | 3458 |
| 533 | 20240926 | 095900 | 43391983100 | 39450 | 39550 | 39550 | 39450 | 4409 |
| 534 | 20240926 | 095800 | 43217830400 | 39550 | 39500 | 39600 | 39500 | 5385 |
| 535 | 20240926 | 095700 | 43004856350 | 39550 | 39500 | 39550 | 39400 | 3646 |
| 536 | 20240926 | 095600 | 42860894700 | 39450 | 39400 | 39500 | 39350 | 14458 |
| 537 | 20240926 | 095500 | 42291062000 | 39450 | 39400 | 39500 | 39400 | 5496 |
| 538 | 20240926 | 095400 | 42074388200 | 39450 | 39500 | 39500 | 39400 | 8665 |
| 539 | 20240926 | 095300 | 41732708400 | 39500 | 39450 | 39550 | 39400 | 7914 |
| 540 | 20240926 | 095200 | 41420264000 | 39450 | 39600 | 39600 | 39450 | 11284 |
| 541 | 20240926 | 095100 | 40974602050 | 39550 | 39550 | 39600 | 39500 | 9160 |
| 542 | 20240926 | 095000 | 40612336250 | 39600 | 39700 | 39750 | 39600 | 10510 |
| 543 | 20240926 | 094900 | 40195412750 | 39700 | 39750 | 39800 | 39650 | 5276 |
| 544 | 20240926 | 094800 | 39985700150 | 39750 | 39800 | 39850 | 39700 | 14882 |
| 545 | 20240926 | 094700 | 39393856900 | 39800 | 39600 | 39800 | 39600 | 6730 |
| 546 | 20240926 | 094600 | 39126556450 | 39650 | 39650 | 39650 | 39600 | 5085 |
| 547 | 20240926 | 094500 | 38925096300 | 39650 | 39650 | 39700 | 39600 | 10436 |
| 548 | 20240926 | 094400 | 38511558050 | 39650 | 39800 | 39850 | 39650 | 12224 |
| 549 | 20240926 | 094300 | 38025768450 | 39800 | 39950 | 39950 | 39800 | 16898 |
| 550 | 20240926 | 094200 | 37351683650 | 39950 | 39950 | 40000 | 39900 | 13216 |
| 551 | 20240926 | 094100 | 36823916000 | 39950 | 40050 | 40050 | 39950 | 18209 |
| 552 | 20240926 | 094000 | 36095213000 | 40000 | 39950 | 40100 | 39950 | 43325 |
| 553 | 20240926 | 093900 | 34360826550 | 39950 | 39900 | 39950 | 39850 | 24066 |
| 554 | 20240926 | 093800 | 33400093200 | 39900 | 39850 | 39950 | 39800 | 27278 |
| 555 | 20240926 | 093700 | 32312111000 | 39850 | 39800 | 39900 | 39800 | 15049 |
| 556 | 20240926 | 093600 | 31712430400 | 39850 | 39700 | 39850 | 39650 | 24520 |
| 557 | 20240926 | 093500 | 30736911700 | 39700 | 39600 | 39700 | 39550 | 15319 |
| 558 | 20240926 | 093400 | 30129177000 | 39550 | 39550 | 39600 | 39500 | 6149 |
| 559 | 20240926 | 093300 | 29885981000 | 39550 | 39600 | 39600 | 39500 | 4601 |
| 560 | 20240926 | 093200 | 29704026150 | 39600 | 39650 | 39650 | 39550 | 7092 |
| 561 | 20240926 | 093100 | 29423096300 | 39650 | 39700 | 39700 | 39600 | 5948 |
| 562 | 20240926 | 093000 | 29187231050 | 39650 | 39600 | 39700 | 39600 | 9807 |
| 563 | 20240926 | 092900 | 28798467850 | 39650 | 39450 | 39650 | 39450 | 14328 |
| 564 | 20240926 | 092800 | 28231757000 | 39450 | 39400 | 39500 | 39350 | 11408 |
| 565 | 20240926 | 092700 | 27781903550 | 39450 | 39550 | 39550 | 39400 | 6026 |
| 566 | 20240926 | 092600 | 27544092000 | 39550 | 39450 | 39550 | 39400 | 13086 |
| 567 | 20240926 | 092500 | 27027235600 | 39450 | 39450 | 39500 | 39350 | 10386 |
| 568 | 20240926 | 092400 | 26617785600 | 39450 | 39600 | 39650 | 39400 | 18390 |
| 569 | 20240926 | 092300 | 25891024650 | 39600 | 39700 | 39700 | 39500 | 14187 |
| 570 | 20240926 | 092200 | 25329247450 | 39700 | 39500 | 39750 | 39500 | 14237 |
| 571 | 20240926 | 092100 | 24764715000 | 39500 | 39750 | 39750 | 39400 | 20623 |
| 572 | 20240926 | 092000 | 23947558000 | 39700 | 39650 | 39800 | 39600 | 34519 |
| 573 | 20240926 | 091900 | 22576826150 | 39650 | 39300 | 39650 | 39250 | 71287 |
| 574 | 20240926 | 091800 | 19765292800 | 39300 | 39300 | 39300 | 39250 | 9440 |
| 575 | 20240926 | 091700 | 19394439800 | 39250 | 39250 | 39300 | 39250 | 5803 |
| 576 | 20240926 | 091600 | 19166580000 | 39250 | 39300 | 39350 | 39200 | 19042 |
| 577 | 20240926 | 091500 | 18418675100 | 39300 | 39300 | 39350 | 39250 | 15130 |
| 578 | 20240926 | 091400 | 17824140650 | 39300 | 39150 | 39300 | 39150 | 18571 |
| 579 | 20240926 | 091300 | 17095932900 | 39150 | 39200 | 39200 | 39100 | 6514 |
| 580 | 20240926 | 091200 | 16840866850 | 39200 | 39150 | 39300 | 39100 | 27663 |
| 581 | 20240926 | 091100 | 15756567200 | 39150 | 39050 | 39150 | 39000 | 16473 |
| 582 | 20240926 | 091000 | 15113189300 | 39150 | 39150 | 39200 | 39050 | 12284 |
| 583 | 20240926 | 090900 | 14632436500 | 39200 | 39100 | 39200 | 39100 | 16151 |
| 584 | 20240926 | 090800 | 13999926300 | 39150 | 39050 | 39150 | 39050 | 16469 |
| 585 | 20240926 | 090700 | 13355593300 | 39050 | 39150 | 39150 | 39050 | 9406 |
| 586 | 20240926 | 090600 | 12987972050 | 39150 | 39150 | 39200 | 39050 | 15459 |
| 587 | 20240926 | 090500 | 12383263200 | 39150 | 38900 | 39150 | 38750 | 22492 |
| 588 | 20240926 | 090400 | 11508219300 | 38850 | 39000 | 39050 | 38850 | 21423 |
| 589 | 20240926 | 090300 | 10674414950 | 39050 | 39300 | 39350 | 38950 | 45150 |
| 590 | 20240926 | 090200 | 8907830650 | 39350 | 39350 | 39500 | 39200 | 75827 |
| 591 | 20240926 | 090100 | 5923784600 | 39350 | 39250 | 39350 | 39150 | 49663 |
| 592 | 20240926 | 090000 | 3973883750 | 39250 | 39300 | 39350 | 39250 | 100916 |