33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 3 | 20240926 | 190300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 4 | 20240926 | 190200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 5 | 20240926 | 190100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 6 | 20240926 | 190000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 7 | 20240926 | 185900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 8 | 20240926 | 185800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 9 | 20240926 | 185700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 10 | 20240926 | 185600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 11 | 20240926 | 185500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 12 | 20240926 | 185400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 13 | 20240926 | 185300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 14 | 20240926 | 185200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 15 | 20240926 | 185100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 16 | 20240926 | 185000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 17 | 20240926 | 184900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 18 | 20240926 | 184800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 19 | 20240926 | 184700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 20 | 20240926 | 184600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 21 | 20240926 | 184500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 22 | 20240926 | 184400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 23 | 20240926 | 184300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 24 | 20240926 | 184200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 25 | 20240926 | 184100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 26 | 20240926 | 184000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 27 | 20240926 | 183900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 28 | 20240926 | 183800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 29 | 20240926 | 183700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 30 | 20240926 | 183600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 31 | 20240926 | 183500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 32 | 20240926 | 183400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 33 | 20240926 | 183300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 34 | 20240926 | 183200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 35 | 20240926 | 183100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 36 | 20240926 | 183000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 37 | 20240926 | 182900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 38 | 20240926 | 182800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 39 | 20240926 | 182700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 40 | 20240926 | 182600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 41 | 20240926 | 182500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 42 | 20240926 | 182400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 43 | 20240926 | 182300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 44 | 20240926 | 182200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 45 | 20240926 | 182100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 46 | 20240926 | 182000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 47 | 20240926 | 181900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 48 | 20240926 | 181800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 49 | 20240926 | 181700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 50 | 20240926 | 181600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 51 | 20240926 | 181500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 52 | 20240926 | 181400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 53 | 20240926 | 181300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 54 | 20240926 | 181200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 55 | 20240926 | 181100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 56 | 20240926 | 181000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 57 | 20240926 | 180900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 58 | 20240926 | 180800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 59 | 20240926 | 180700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 60 | 20240926 | 180600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 61 | 20240926 | 180500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 62 | 20240926 | 180400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 63 | 20240926 | 180300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 64 | 20240926 | 180200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 65 | 20240926 | 180100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 66 | 20240926 | 180000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 67 | 20240926 | 175900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 68 | 20240926 | 175800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 69 | 20240926 | 175700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 70 | 20240926 | 175600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 71 | 20240926 | 175500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 72 | 20240926 | 175400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 73 | 20240926 | 175300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 74 | 20240926 | 175200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 75 | 20240926 | 175100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 76 | 20240926 | 175000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 77 | 20240926 | 174900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 78 | 20240926 | 174800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 79 | 20240926 | 174700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 80 | 20240926 | 174600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 81 | 20240926 | 174500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 82 | 20240926 | 174400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 83 | 20240926 | 174300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 84 | 20240926 | 174200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 85 | 20240926 | 174100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 86 | 20240926 | 174000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 87 | 20240926 | 173900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 88 | 20240926 | 173800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 89 | 20240926 | 173700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 90 | 20240926 | 173600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 91 | 20240926 | 173500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 92 | 20240926 | 173400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 93 | 20240926 | 173300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 94 | 20240926 | 173200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 95 | 20240926 | 173100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 96 | 20240926 | 173000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 97 | 20240926 | 172900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 98 | 20240926 | 172800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 99 | 20240926 | 172700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 100 | 20240926 | 172600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 101 | 20240926 | 172500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 102 | 20240926 | 172400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 103 | 20240926 | 172300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 104 | 20240926 | 172200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 105 | 20240926 | 172100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 106 | 20240926 | 172000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 107 | 20240926 | 171900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 108 | 20240926 | 171800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 109 | 20240926 | 171700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 110 | 20240926 | 171600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 111 | 20240926 | 171500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 112 | 20240926 | 171400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 113 | 20240926 | 171300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 114 | 20240926 | 171200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 115 | 20240926 | 171100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 116 | 20240926 | 171000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 117 | 20240926 | 170900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 118 | 20240926 | 170800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 119 | 20240926 | 170700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 120 | 20240926 | 170600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 121 | 20240926 | 170500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 122 | 20240926 | 170400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 123 | 20240926 | 170300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 124 | 20240926 | 170200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 125 | 20240926 | 170100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 126 | 20240926 | 170000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 127 | 20240926 | 165900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 128 | 20240926 | 165800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 129 | 20240926 | 165700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 130 | 20240926 | 165600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 131 | 20240926 | 165500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 132 | 20240926 | 165400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 133 | 20240926 | 165300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 134 | 20240926 | 165200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 135 | 20240926 | 165100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 136 | 20240926 | 165000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 137 | 20240926 | 164900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 138 | 20240926 | 164800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 139 | 20240926 | 164700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 140 | 20240926 | 164600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 141 | 20240926 | 164500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 142 | 20240926 | 164400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 143 | 20240926 | 164300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 144 | 20240926 | 164200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 145 | 20240926 | 164100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 146 | 20240926 | 164000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 147 | 20240926 | 163900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 148 | 20240926 | 163800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 149 | 20240926 | 163700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 150 | 20240926 | 163600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 151 | 20240926 | 163500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 152 | 20240926 | 163400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 153 | 20240926 | 163300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 154 | 20240926 | 163200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 155 | 20240926 | 163100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 156 | 20240926 | 163000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 157 | 20240926 | 162900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 158 | 20240926 | 162800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 159 | 20240926 | 162700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 160 | 20240926 | 162600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 161 | 20240926 | 162500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 162 | 20240926 | 162400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 163 | 20240926 | 162300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 164 | 20240926 | 162200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 165 | 20240926 | 162100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 166 | 20240926 | 162000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 167 | 20240926 | 161900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 168 | 20240926 | 161800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 169 | 20240926 | 161700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 170 | 20240926 | 161600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 171 | 20240926 | 161500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 172 | 20240926 | 161400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 173 | 20240926 | 161300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 174 | 20240926 | 161200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 175 | 20240926 | 161100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 176 | 20240926 | 161000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 177 | 20240926 | 160900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 178 | 20240926 | 160800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 179 | 20240926 | 160700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 180 | 20240926 | 160600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 181 | 20240926 | 160500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 182 | 20240926 | 160400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 183 | 20240926 | 160300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 184 | 20240926 | 160200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 185 | 20240926 | 160100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 186 | 20240926 | 160000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 187 | 20240926 | 155900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 188 | 20240926 | 155800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 189 | 20240926 | 155700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 190 | 20240926 | 155600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 191 | 20240926 | 155500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 192 | 20240926 | 155400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 193 | 20240926 | 155300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 194 | 20240926 | 155200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 195 | 20240926 | 155100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 196 | 20240926 | 155000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 197 | 20240926 | 154900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 198 | 20240926 | 154800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 199 | 20240926 | 154700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 200 | 20240926 | 154600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 201 | 20240926 | 154500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 202 | 20240926 | 154400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 203 | 20240926 | 154300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 204 | 20240926 | 154200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 205 | 20240926 | 154100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 206 | 20240926 | 154000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 207 | 20240926 | 153900 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 208 | 20240926 | 153800 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 209 | 20240926 | 153700 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 210 | 20240926 | 153600 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 211 | 20240926 | 153500 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 212 | 20240926 | 153400 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 213 | 20240926 | 153300 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 214 | 20240926 | 153200 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 215 | 20240926 | 153100 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 0 |
| 216 | 20240926 | 153000 | 19895988750 | 34200 | 34200 | 34200 | 34200 | 7727 |
| 217 | 20240926 | 152900 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 218 | 20240926 | 152800 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 219 | 20240926 | 152700 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 220 | 20240926 | 152600 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 221 | 20240926 | 152500 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 222 | 20240926 | 152400 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 223 | 20240926 | 152300 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 224 | 20240926 | 152200 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 225 | 20240926 | 152100 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 226 | 20240926 | 152000 | 19631725350 | 34200 | 34200 | 34200 | 34200 | 0 |
| 227 | 20240926 | 151900 | 19631725350 | 34200 | 34200 | 34300 | 34150 | 2506 |
| 228 | 20240926 | 151800 | 19546021600 | 34250 | 34150 | 34250 | 34150 | 2045 |
| 229 | 20240926 | 151700 | 19476005550 | 34200 | 34200 | 34250 | 34150 | 2161 |
| 230 | 20240926 | 151600 | 19402151300 | 34200 | 34250 | 34250 | 34150 | 396 |
| 231 | 20240926 | 151500 | 19388603900 | 34250 | 34200 | 34250 | 34150 | 763 |
| 232 | 20240926 | 151400 | 19362515450 | 34200 | 34250 | 34250 | 34200 | 608 |
| 233 | 20240926 | 151300 | 19341705300 | 34250 | 34150 | 34250 | 34150 | 1934 |
| 234 | 20240926 | 151200 | 19275557550 | 34150 | 34100 | 34200 | 34100 | 593 |
| 235 | 20240926 | 151100 | 19255311350 | 34150 | 34150 | 34200 | 34100 | 1702 |
| 236 | 20240926 | 151000 | 19197197850 | 34150 | 34100 | 34150 | 34100 | 1134 |
| 237 | 20240926 | 150900 | 19158510400 | 34100 | 34150 | 34150 | 34050 | 2593 |
| 238 | 20240926 | 150800 | 19070160050 | 34150 | 34150 | 34150 | 34050 | 1896 |
| 239 | 20240926 | 150700 | 19005487300 | 34150 | 34100 | 34150 | 34050 | 537 |
| 240 | 20240926 | 150600 | 18987163150 | 34100 | 34200 | 34200 | 34050 | 1971 |
| 241 | 20240926 | 150500 | 18919919100 | 34150 | 34150 | 34200 | 34150 | 422 |
| 242 | 20240926 | 150400 | 18905495450 | 34150 | 34200 | 34200 | 34150 | 438 |
| 243 | 20240926 | 150300 | 18890519000 | 34100 | 34200 | 34250 | 34100 | 1457 |
| 244 | 20240926 | 150200 | 18840771500 | 34200 | 34200 | 34250 | 34100 | 3148 |
| 245 | 20240926 | 150100 | 18733297700 | 34150 | 34150 | 34200 | 34150 | 443 |
| 246 | 20240926 | 150000 | 18718158250 | 34200 | 34200 | 34250 | 34150 | 1703 |
| 247 | 20240926 | 145900 | 18659958400 | 34250 | 34200 | 34250 | 34200 | 718 |
| 248 | 20240926 | 145800 | 18635390300 | 34250 | 34250 | 34250 | 34200 | 524 |
| 249 | 20240926 | 145700 | 18617449050 | 34200 | 34250 | 34300 | 34200 | 683 |
| 250 | 20240926 | 145600 | 18594043650 | 34300 | 34250 | 34300 | 34200 | 1231 |
| 251 | 20240926 | 145500 | 18551882200 | 34250 | 34200 | 34250 | 34150 | 931 |
| 252 | 20240926 | 145400 | 18520013550 | 34200 | 34200 | 34250 | 34150 | 645 |
| 253 | 20240926 | 145300 | 18497951750 | 34150 | 34150 | 34200 | 34150 | 479 |
| 254 | 20240926 | 145200 | 18481581450 | 34200 | 34250 | 34250 | 34150 | 495 |
| 255 | 20240926 | 145100 | 18464653100 | 34200 | 34200 | 34250 | 34200 | 978 |
| 256 | 20240926 | 145000 | 18431190700 | 34200 | 34150 | 34250 | 34050 | 572 |
| 257 | 20240926 | 144900 | 18411625950 | 34150 | 34200 | 34300 | 34050 | 6628 |
| 258 | 20240926 | 144800 | 18185307550 | 34200 | 34200 | 34250 | 34150 | 770 |
| 259 | 20240926 | 144700 | 18158949600 | 34200 | 34200 | 34250 | 34150 | 665 |
| 260 | 20240926 | 144600 | 18136192300 | 34200 | 34250 | 34250 | 34200 | 449 |
| 261 | 20240926 | 144500 | 18120820150 | 34200 | 34200 | 34250 | 34200 | 732 |
| 262 | 20240926 | 144400 | 18095762650 | 34200 | 34200 | 34250 | 34150 | 444 |
| 263 | 20240926 | 144300 | 18080568600 | 34200 | 34200 | 34250 | 34150 | 864 |
| 264 | 20240926 | 144200 | 18051020850 | 34200 | 34150 | 34250 | 34150 | 1051 |
| 265 | 20240926 | 144100 | 18015039100 | 34200 | 34300 | 34300 | 34150 | 1659 |
| 266 | 20240926 | 144000 | 17958217900 | 34250 | 34300 | 34300 | 34250 | 736 |
| 267 | 20240926 | 143900 | 17932990950 | 34250 | 34250 | 34300 | 34250 | 733 |
| 268 | 20240926 | 143800 | 17907863100 | 34250 | 34300 | 34300 | 34250 | 579 |
| 269 | 20240926 | 143700 | 17888015650 | 34300 | 34300 | 34350 | 34250 | 1740 |
| 270 | 20240926 | 143600 | 17828318150 | 34350 | 34300 | 34350 | 34250 | 1962 |
| 271 | 20240926 | 143500 | 17761016900 | 34300 | 34250 | 34300 | 34250 | 390 |
| 272 | 20240926 | 143400 | 17747643700 | 34300 | 34200 | 34300 | 34200 | 3135 |
| 273 | 20240926 | 143300 | 17640288800 | 34200 | 34150 | 34250 | 34150 | 649 |
| 274 | 20240926 | 143200 | 17618084900 | 34200 | 34150 | 34200 | 34100 | 708 |
| 275 | 20240926 | 143100 | 17593880000 | 34100 | 34150 | 34200 | 34100 | 698 |
| 276 | 20240926 | 143000 | 17570029500 | 34150 | 34200 | 34250 | 34100 | 2261 |
| 277 | 20240926 | 142900 | 17492841950 | 34200 | 34250 | 34300 | 34200 | 619 |
| 278 | 20240926 | 142800 | 17471637100 | 34300 | 34200 | 34300 | 34200 | 931 |
| 279 | 20240926 | 142700 | 17439734700 | 34200 | 34250 | 34250 | 34200 | 445 |
| 280 | 20240926 | 142600 | 17424498600 | 34100 | 34200 | 34250 | 34100 | 1611 |
| 281 | 20240926 | 142500 | 17369461950 | 34250 | 34200 | 34250 | 34150 | 529 |
| 282 | 20240926 | 142400 | 17351372150 | 34250 | 34200 | 34300 | 34200 | 1849 |
| 283 | 20240926 | 142300 | 17288114000 | 34150 | 34150 | 34200 | 34100 | 972 |
| 284 | 20240926 | 142200 | 17254918300 | 34150 | 34250 | 34250 | 34100 | 1049 |
| 285 | 20240926 | 142100 | 17219077150 | 34200 | 34250 | 34250 | 34150 | 904 |
| 286 | 20240926 | 142000 | 17188148550 | 34250 | 34200 | 34300 | 34200 | 603 |
| 287 | 20240926 | 141900 | 17167499450 | 34250 | 34200 | 34300 | 34200 | 729 |
| 288 | 20240926 | 141800 | 17142525550 | 34200 | 34300 | 34350 | 34200 | 835 |
| 289 | 20240926 | 141700 | 17113908350 | 34250 | 34300 | 34300 | 34250 | 515 |
| 290 | 20240926 | 141600 | 17096254000 | 34300 | 34300 | 34300 | 34250 | 483 |
| 291 | 20240926 | 141500 | 17079691500 | 34300 | 34250 | 34350 | 34250 | 878 |
| 292 | 20240926 | 141400 | 17049597550 | 34300 | 34300 | 34300 | 34250 | 811 |
| 293 | 20240926 | 141300 | 17021790500 | 34300 | 34300 | 34350 | 34250 | 851 |
| 294 | 20240926 | 141200 | 16992598200 | 34350 | 34350 | 34350 | 34300 | 609 |
| 295 | 20240926 | 141100 | 16971689300 | 34350 | 34300 | 34350 | 34300 | 495 |
| 296 | 20240926 | 141000 | 16954691350 | 34300 | 34350 | 34350 | 34300 | 1258 |
| 297 | 20240926 | 140900 | 16911491550 | 34350 | 34300 | 34350 | 34300 | 1605 |
| 298 | 20240926 | 140800 | 16856372850 | 34350 | 34350 | 34400 | 34300 | 2892 |
| 299 | 20240926 | 140700 | 16757013950 | 34400 | 34400 | 34400 | 34350 | 1178 |
| 300 | 20240926 | 140600 | 16716506100 | 34350 | 34350 | 34400 | 34300 | 1144 |
| 301 | 20240926 | 140500 | 16677187650 | 34350 | 34350 | 34400 | 34300 | 676 |
| 302 | 20240926 | 140400 | 16653976000 | 34300 | 34400 | 34400 | 34300 | 1378 |
| 303 | 20240926 | 140300 | 16606664800 | 34400 | 34350 | 34400 | 34350 | 1274 |
| 304 | 20240926 | 140200 | 16562855050 | 34350 | 34350 | 34350 | 34300 | 903 |
| 305 | 20240926 | 140100 | 16531853300 | 34350 | 34400 | 34450 | 34300 | 2348 |
| 306 | 20240926 | 140000 | 16451131900 | 34400 | 34450 | 34500 | 34350 | 4381 |
| 307 | 20240926 | 135900 | 16300309850 | 34500 | 34250 | 34500 | 34250 | 10563 |
| 308 | 20240926 | 135800 | 15937289850 | 34200 | 34250 | 34250 | 34150 | 1039 |
| 309 | 20240926 | 135700 | 15901767500 | 34250 | 34200 | 34250 | 34200 | 692 |
| 310 | 20240926 | 135600 | 15878079800 | 34200 | 34250 | 34250 | 34150 | 1330 |
| 311 | 20240926 | 135500 | 15832553850 | 34250 | 34200 | 34250 | 34200 | 808 |
| 312 | 20240926 | 135400 | 15804905750 | 34200 | 34250 | 34300 | 34200 | 905 |
| 313 | 20240926 | 135300 | 15773931600 | 34250 | 34250 | 34300 | 34200 | 1445 |
| 314 | 20240926 | 135200 | 15724436500 | 34250 | 34300 | 34300 | 34250 | 2716 |
| 315 | 20240926 | 135100 | 15631312450 | 34250 | 34250 | 34300 | 34250 | 1193 |
| 316 | 20240926 | 135000 | 15590435450 | 34250 | 34200 | 34300 | 34150 | 2581 |
| 317 | 20240926 | 134900 | 15502076600 | 34200 | 34200 | 34250 | 34150 | 2972 |
| 318 | 20240926 | 134800 | 15400449600 | 34200 | 34200 | 34250 | 34200 | 1090 |
| 319 | 20240926 | 134700 | 15363155200 | 34250 | 34250 | 34300 | 34200 | 1363 |
| 320 | 20240926 | 134600 | 15316487200 | 34300 | 34150 | 34300 | 34150 | 3056 |
| 321 | 20240926 | 134500 | 15211935600 | 34150 | 34250 | 34250 | 34150 | 4711 |
| 322 | 20240926 | 134400 | 15050706000 | 34300 | 34100 | 34300 | 34100 | 8013 |
| 323 | 20240926 | 134300 | 14776589950 | 34100 | 34150 | 34150 | 34100 | 735 |
| 324 | 20240926 | 134200 | 14751506200 | 34150 | 34000 | 34150 | 33950 | 4775 |
| 325 | 20240926 | 134100 | 14588755600 | 34000 | 33900 | 34050 | 33900 | 3487 |
| 326 | 20240926 | 134000 | 14470221400 | 33950 | 33900 | 33950 | 33900 | 670 |
| 327 | 20240926 | 133900 | 14447489550 | 33900 | 33900 | 33950 | 33900 | 668 |
| 328 | 20240926 | 133800 | 14424829600 | 33900 | 33950 | 33950 | 33900 | 458 |
| 329 | 20240926 | 133700 | 14409285800 | 33900 | 33900 | 33950 | 33900 | 564 |
| 330 | 20240926 | 133600 | 14390155800 | 33950 | 33900 | 33950 | 33850 | 1006 |
| 331 | 20240926 | 133500 | 14356068600 | 33900 | 33850 | 33900 | 33850 | 212 |
| 332 | 20240926 | 133400 | 14348888050 | 33850 | 33850 | 33900 | 33850 | 340 |
| 333 | 20240926 | 133300 | 14337374100 | 33850 | 33900 | 33900 | 33850 | 368 |
| 334 | 20240926 | 133200 | 14324909900 | 33850 | 33900 | 33900 | 33850 | 235 |
| 335 | 20240926 | 133100 | 14316948350 | 33900 | 33900 | 33950 | 33850 | 352 |
| 336 | 20240926 | 133000 | 14305024450 | 33900 | 33850 | 33950 | 33850 | 1220 |
| 337 | 20240926 | 132900 | 14263664350 | 33900 | 33850 | 33950 | 33850 | 1115 |
| 338 | 20240926 | 132800 | 14225885150 | 33850 | 33800 | 33900 | 33800 | 353 |
| 339 | 20240926 | 132700 | 14213939600 | 33800 | 33800 | 33900 | 33800 | 491 |
| 340 | 20240926 | 132600 | 14197321400 | 33800 | 33800 | 33850 | 33800 | 440 |
| 341 | 20240926 | 132500 | 14182446450 | 33800 | 33850 | 33900 | 33800 | 337 |
| 342 | 20240926 | 132400 | 14171039300 | 33850 | 33850 | 33900 | 33850 | 308 |
| 343 | 20240926 | 132300 | 14160611350 | 33850 | 33850 | 33900 | 33800 | 542 |
| 344 | 20240926 | 132200 | 14142273100 | 33850 | 33850 | 33900 | 33850 | 474 |
| 345 | 20240926 | 132100 | 14126223850 | 33850 | 33900 | 33900 | 33800 | 412 |
| 346 | 20240926 | 132000 | 14112278050 | 33850 | 33850 | 33850 | 33800 | 316 |
| 347 | 20240926 | 131900 | 14101583750 | 33850 | 33800 | 33850 | 33800 | 414 |
| 348 | 20240926 | 131800 | 14087586300 | 33850 | 33800 | 33850 | 33800 | 651 |
| 349 | 20240926 | 131700 | 14065572550 | 33800 | 33750 | 33800 | 33750 | 244 |
| 350 | 20240926 | 131600 | 14057331400 | 33750 | 33750 | 33800 | 33750 | 229 |
| 351 | 20240926 | 131500 | 14049599700 | 33750 | 33800 | 33800 | 33700 | 259 |
| 352 | 20240926 | 131400 | 14040859450 | 33750 | 33750 | 33800 | 33700 | 228 |
| 353 | 20240926 | 131300 | 14033164700 | 33750 | 33750 | 33750 | 33700 | 1042 |
| 354 | 20240926 | 131200 | 13998009750 | 33750 | 33700 | 33750 | 33700 | 109 |
| 355 | 20240926 | 131100 | 13994333950 | 33750 | 33850 | 33850 | 33700 | 946 |
| 356 | 20240926 | 131000 | 13962399650 | 33800 | 33800 | 33800 | 33750 | 855 |
| 357 | 20240926 | 130900 | 13933511500 | 33800 | 33750 | 33800 | 33750 | 127 |
| 358 | 20240926 | 130800 | 13929222900 | 33800 | 33700 | 33800 | 33700 | 405 |
| 359 | 20240926 | 130700 | 13915560600 | 33750 | 33750 | 33750 | 33700 | 189 |
| 360 | 20240926 | 130600 | 13909183500 | 33700 | 33700 | 33700 | 33700 | 77 |
| 361 | 20240926 | 130500 | 13906588600 | 33700 | 33700 | 33750 | 33700 | 349 |
| 362 | 20240926 | 130400 | 13894825100 | 33750 | 33750 | 33750 | 33700 | 156 |
| 363 | 20240926 | 130300 | 13889564550 | 33700 | 33750 | 33750 | 33700 | 638 |
| 364 | 20240926 | 130200 | 13868059550 | 33750 | 33750 | 33800 | 33700 | 187 |
| 365 | 20240926 | 130100 | 13861748950 | 33750 | 33700 | 33750 | 33700 | 241 |
| 366 | 20240926 | 130000 | 13853621100 | 33700 | 33800 | 33800 | 33700 | 2240 |
| 367 | 20240926 | 125900 | 13778046450 | 33800 | 33750 | 33850 | 33750 | 216 |
| 368 | 20240926 | 125800 | 13770747500 | 33750 | 33800 | 33800 | 33750 | 305 |
| 369 | 20240926 | 125700 | 13760442200 | 33800 | 33800 | 33800 | 33750 | 1098 |
| 370 | 20240926 | 125600 | 13723368750 | 33800 | 33800 | 33850 | 33800 | 86 |
| 371 | 20240926 | 125500 | 13720459850 | 33800 | 33800 | 33850 | 33750 | 698 |
| 372 | 20240926 | 125400 | 13696888350 | 33800 | 33850 | 33900 | 33800 | 548 |
| 373 | 20240926 | 125300 | 13678350800 | 33850 | 33800 | 33900 | 33800 | 587 |
| 374 | 20240926 | 125200 | 13658482200 | 33800 | 33850 | 33900 | 33800 | 881 |
| 375 | 20240926 | 125100 | 13628672300 | 33850 | 33900 | 33900 | 33850 | 292 |
| 376 | 20240926 | 125000 | 13618784100 | 33900 | 33850 | 33900 | 33850 | 136 |
| 377 | 20240926 | 124900 | 13614177250 | 33850 | 33900 | 33900 | 33850 | 519 |
| 378 | 20240926 | 124800 | 13596605900 | 33850 | 33900 | 33900 | 33850 | 773 |
| 379 | 20240926 | 124700 | 13570408600 | 33900 | 33900 | 33900 | 33850 | 301 |
| 380 | 20240926 | 124600 | 13560212250 | 33900 | 33900 | 33900 | 33850 | 975 |
| 381 | 20240926 | 124500 | 13527161500 | 33900 | 33950 | 33950 | 33900 | 104 |
| 382 | 20240926 | 124400 | 13523633100 | 33900 | 33900 | 33900 | 33850 | 333 |
| 383 | 20240926 | 124300 | 13512345050 | 33900 | 33900 | 33950 | 33850 | 394 |
| 384 | 20240926 | 124200 | 13498999250 | 33900 | 33850 | 33950 | 33850 | 560 |
| 385 | 20240926 | 124100 | 13480008350 | 33900 | 34000 | 34000 | 33900 | 3952 |
| 386 | 20240926 | 124000 | 13345821100 | 34000 | 34000 | 34050 | 33950 | 3033 |
| 387 | 20240926 | 123900 | 13242725850 | 34000 | 33900 | 34000 | 33900 | 2839 |
| 388 | 20240926 | 123800 | 13146325850 | 33900 | 33900 | 33900 | 33850 | 619 |
| 389 | 20240926 | 123700 | 13125347800 | 33900 | 33850 | 33950 | 33850 | 264 |
| 390 | 20240926 | 123600 | 13116393500 | 33900 | 33850 | 33900 | 33800 | 897 |
| 391 | 20240926 | 123500 | 13086002900 | 33800 | 33800 | 33900 | 33750 | 1790 |
| 392 | 20240926 | 123400 | 13025386100 | 33800 | 33800 | 33850 | 33750 | 386 |
| 393 | 20240926 | 123300 | 13012339200 | 33800 | 33800 | 33850 | 33750 | 274 |
| 394 | 20240926 | 123200 | 13003066450 | 33800 | 33800 | 33850 | 33800 | 416 |
| 395 | 20240926 | 123100 | 12988999450 | 33850 | 33800 | 33850 | 33800 | 411 |
| 396 | 20240926 | 123000 | 12975100050 | 33800 | 33700 | 33800 | 33700 | 384 |
| 397 | 20240926 | 122900 | 12962140100 | 33750 | 33700 | 33750 | 33700 | 346 |
| 398 | 20240926 | 122800 | 12950477700 | 33750 | 33750 | 33800 | 33700 | 1641 |
| 399 | 20240926 | 122700 | 12895101650 | 33750 | 33700 | 33750 | 33700 | 862 |
| 400 | 20240926 | 122600 | 12866045150 | 33700 | 33700 | 33800 | 33650 | 3376 |
| 401 | 20240926 | 122500 | 12752269800 | 33700 | 33700 | 33750 | 33700 | 243 |
| 402 | 20240926 | 122400 | 12744073500 | 33700 | 33750 | 33750 | 33700 | 339 |
| 403 | 20240926 | 122300 | 12732646300 | 33700 | 33750 | 33750 | 33700 | 75 |
| 404 | 20240926 | 122200 | 12730116300 | 33750 | 33750 | 33800 | 33750 | 132 |
| 405 | 20240926 | 122100 | 12725660900 | 33800 | 33750 | 33800 | 33700 | 1434 |
| 406 | 20240926 | 122000 | 12677316050 | 33750 | 33800 | 33850 | 33750 | 1841 |
| 407 | 20240926 | 121900 | 12615085350 | 33850 | 33850 | 33850 | 33800 | 232 |
| 408 | 20240926 | 121800 | 12607234150 | 33850 | 33900 | 33900 | 33850 | 605 |
| 409 | 20240926 | 121700 | 12586748500 | 33850 | 33850 | 33900 | 33850 | 641 |
| 410 | 20240926 | 121600 | 12565049900 | 33850 | 33750 | 33850 | 33700 | 1576 |
| 411 | 20240926 | 121500 | 12511794100 | 33750 | 33750 | 33800 | 33700 | 594 |
| 412 | 20240926 | 121400 | 12491739150 | 33750 | 33700 | 33800 | 33700 | 94 |
| 413 | 20240926 | 121300 | 12488564750 | 33750 | 33750 | 33750 | 33700 | 1384 |
| 414 | 20240926 | 121200 | 12441855600 | 33750 | 33700 | 33750 | 33700 | 120 |
| 415 | 20240926 | 121100 | 12437809150 | 33700 | 33750 | 33750 | 33700 | 131 |
| 416 | 20240926 | 121000 | 12433391450 | 33750 | 33700 | 33750 | 33700 | 672 |
| 417 | 20240926 | 120900 | 12410741550 | 33700 | 33700 | 33750 | 33700 | 117 |
| 418 | 20240926 | 120800 | 12406795650 | 33700 | 33700 | 33700 | 33700 | 377 |
| 419 | 20240926 | 120700 | 12394090750 | 33750 | 33700 | 33750 | 33700 | 226 |
| 420 | 20240926 | 120600 | 12386471500 | 33700 | 33700 | 33750 | 33700 | 329 |
| 421 | 20240926 | 120500 | 12375380600 | 33700 | 33650 | 33750 | 33650 | 564 |
| 422 | 20240926 | 120400 | 12356368450 | 33650 | 33700 | 33700 | 33650 | 208 |
| 423 | 20240926 | 120300 | 12349360050 | 33700 | 33650 | 33700 | 33600 | 443 |
| 424 | 20240926 | 120200 | 12334449300 | 33650 | 33600 | 33700 | 33600 | 458 |
| 425 | 20240926 | 120100 | 12319044900 | 33650 | 33650 | 33700 | 33600 | 632 |
| 426 | 20240926 | 120000 | 12297795600 | 33700 | 33600 | 33700 | 33600 | 495 |
| 427 | 20240926 | 115900 | 12281138950 | 33600 | 33650 | 33700 | 33600 | 1138 |
| 428 | 20240926 | 115800 | 12242876550 | 33600 | 33650 | 33650 | 33600 | 571 |
| 429 | 20240926 | 115700 | 12223662450 | 33650 | 33650 | 33700 | 33650 | 1540 |
| 430 | 20240926 | 115600 | 12171839250 | 33650 | 33700 | 33750 | 33650 | 452 |
| 431 | 20240926 | 115500 | 12156612300 | 33700 | 33700 | 33750 | 33700 | 135 |
| 432 | 20240926 | 115400 | 12152060550 | 33700 | 33800 | 33800 | 33700 | 302 |
| 433 | 20240926 | 115300 | 12141875450 | 33750 | 33750 | 33800 | 33700 | 877 |
| 434 | 20240926 | 115200 | 12112275750 | 33700 | 33650 | 33750 | 33650 | 499 |
| 435 | 20240926 | 115100 | 12095470150 | 33600 | 33700 | 33700 | 33600 | 1506 |
| 436 | 20240926 | 115000 | 12044825850 | 33700 | 33700 | 33750 | 33600 | 2441 |
| 437 | 20240926 | 114900 | 11962672300 | 33700 | 33750 | 33800 | 33700 | 1849 |
| 438 | 20240926 | 114800 | 11900349300 | 33750 | 33750 | 33800 | 33750 | 421 |
| 439 | 20240926 | 114700 | 11886137150 | 33750 | 33700 | 33750 | 33700 | 690 |
| 440 | 20240926 | 114600 | 11862860750 | 33700 | 33700 | 33750 | 33700 | 236 |
| 441 | 20240926 | 114500 | 11854906800 | 33700 | 33700 | 33750 | 33700 | 422 |
| 442 | 20240926 | 114400 | 11840683250 | 33700 | 33750 | 33750 | 33650 | 336 |
| 443 | 20240926 | 114300 | 11829355500 | 33700 | 33650 | 33750 | 33650 | 264 |
| 444 | 20240926 | 114200 | 11820462900 | 33650 | 33750 | 33750 | 33650 | 346 |
| 445 | 20240926 | 114100 | 11808805100 | 33750 | 33700 | 33750 | 33650 | 302 |
| 446 | 20240926 | 114000 | 11798625600 | 33650 | 33700 | 33700 | 33650 | 547 |
| 447 | 20240926 | 113900 | 11780195100 | 33700 | 33700 | 33750 | 33650 | 408 |
| 448 | 20240926 | 113800 | 11766445400 | 33700 | 33750 | 33750 | 33700 | 240 |
| 449 | 20240926 | 113700 | 11758355200 | 33700 | 33700 | 33750 | 33650 | 2738 |
| 450 | 20240926 | 113600 | 11666053900 | 33700 | 33700 | 33750 | 33700 | 453 |
| 451 | 20240926 | 113500 | 11650785700 | 33700 | 33750 | 33750 | 33700 | 1157 |
| 452 | 20240926 | 113400 | 11611785750 | 33750 | 33750 | 33800 | 33700 | 615 |
| 453 | 20240926 | 113300 | 11591027200 | 33750 | 33700 | 33800 | 33700 | 487 |
| 454 | 20240926 | 113200 | 11574593100 | 33700 | 33650 | 33700 | 33650 | 706 |
| 455 | 20240926 | 113100 | 11550808050 | 33700 | 33650 | 33700 | 33650 | 1074 |
| 456 | 20240926 | 113000 | 11514652300 | 33650 | 33650 | 33700 | 33600 | 1007 |
| 457 | 20240926 | 112900 | 11480768200 | 33600 | 33600 | 33650 | 33600 | 350 |
| 458 | 20240926 | 112800 | 11469003900 | 33600 | 33600 | 33650 | 33600 | 706 |
| 459 | 20240926 | 112700 | 11445281450 | 33600 | 33600 | 33650 | 33550 | 574 |
| 460 | 20240926 | 112600 | 11426002950 | 33600 | 33650 | 33700 | 33600 | 335 |
| 461 | 20240926 | 112500 | 11414740050 | 33650 | 33600 | 33700 | 33550 | 1913 |
| 462 | 20240926 | 112400 | 11350417400 | 33550 | 33550 | 33600 | 33550 | 941 |
| 463 | 20240926 | 112300 | 11318844700 | 33550 | 33550 | 33600 | 33550 | 540 |
| 464 | 20240926 | 112200 | 11300722500 | 33600 | 33550 | 33600 | 33550 | 506 |
| 465 | 20240926 | 112100 | 11283743000 | 33550 | 33550 | 33600 | 33550 | 1160 |
| 466 | 20240926 | 112000 | 11244814250 | 33600 | 33600 | 33600 | 33550 | 1448 |
| 467 | 20240926 | 111900 | 11196173150 | 33600 | 33650 | 33650 | 33550 | 1351 |
| 468 | 20240926 | 111800 | 11150772600 | 33600 | 33600 | 33650 | 33600 | 904 |
| 469 | 20240926 | 111700 | 11120370800 | 33650 | 33600 | 33650 | 33600 | 826 |
| 470 | 20240926 | 111600 | 11092614050 | 33650 | 33600 | 33650 | 33600 | 434 |
| 471 | 20240926 | 111500 | 11078028350 | 33600 | 33550 | 33600 | 33500 | 568 |
| 472 | 20240926 | 111400 | 11058981350 | 33550 | 33550 | 33600 | 33450 | 11438 |
| 473 | 20240926 | 111300 | 10675662400 | 33600 | 33600 | 33600 | 33500 | 2657 |
| 474 | 20240926 | 111200 | 10586521850 | 33600 | 33650 | 33700 | 33600 | 7491 |
| 475 | 20240926 | 111100 | 10334704700 | 33650 | 33650 | 33700 | 33650 | 1909 |
| 476 | 20240926 | 111000 | 10270432900 | 33700 | 33800 | 33850 | 33650 | 6419 |
| 477 | 20240926 | 110900 | 10053986050 | 33800 | 33800 | 33850 | 33800 | 1092 |
| 478 | 20240926 | 110800 | 10017065350 | 33800 | 33900 | 33900 | 33800 | 1281 |
| 479 | 20240926 | 110700 | 9973700450 | 33850 | 33850 | 33900 | 33850 | 488 |
| 480 | 20240926 | 110600 | 9957165450 | 33850 | 33850 | 33900 | 33800 | 470 |
| 481 | 20240926 | 110500 | 9941261950 | 33850 | 33800 | 33900 | 33800 | 768 |
| 482 | 20240926 | 110400 | 9915278700 | 33800 | 33850 | 33900 | 33800 | 483 |
| 483 | 20240926 | 110300 | 9898929550 | 33850 | 33850 | 33900 | 33800 | 1055 |
| 484 | 20240926 | 110200 | 9863215800 | 33900 | 33850 | 33900 | 33800 | 724 |
| 485 | 20240926 | 110100 | 9838719700 | 33850 | 33800 | 33850 | 33800 | 390 |
| 486 | 20240926 | 110000 | 9825531250 | 33800 | 33800 | 33900 | 33800 | 1272 |
| 487 | 20240926 | 105900 | 9782528000 | 33800 | 33800 | 33850 | 33700 | 1130 |
| 488 | 20240926 | 105800 | 9744353000 | 33800 | 33800 | 33850 | 33700 | 3470 |
| 489 | 20240926 | 105700 | 9627234600 | 33800 | 33950 | 34000 | 33800 | 9514 |
| 490 | 20240926 | 105600 | 9304895000 | 33950 | 33950 | 34000 | 33950 | 126 |
| 491 | 20240926 | 105500 | 9300614450 | 33950 | 34050 | 34050 | 33950 | 1812 |
| 492 | 20240926 | 105400 | 9239014100 | 34000 | 34050 | 34050 | 34000 | 222 |
| 493 | 20240926 | 105300 | 9231463150 | 34050 | 34000 | 34050 | 34000 | 54 |
| 494 | 20240926 | 105200 | 9229626450 | 34050 | 34000 | 34050 | 34000 | 392 |
| 495 | 20240926 | 105100 | 9216295150 | 34000 | 34050 | 34100 | 34000 | 2245 |
| 496 | 20240926 | 105000 | 9139814400 | 34050 | 34050 | 34100 | 34050 | 183 |
| 497 | 20240926 | 104900 | 9133580150 | 34050 | 34050 | 34100 | 34050 | 918 |
| 498 | 20240926 | 104800 | 9102304600 | 34050 | 34050 | 34100 | 34050 | 113 |
| 499 | 20240926 | 104700 | 9098455950 | 34100 | 34100 | 34100 | 34050 | 215 |
| 500 | 20240926 | 104600 | 9091131850 | 34100 | 34100 | 34100 | 34000 | 303 |
| 501 | 20240926 | 104500 | 9080814700 | 34050 | 34050 | 34100 | 34050 | 221 |
| 502 | 20240926 | 104400 | 9073287350 | 34000 | 34100 | 34100 | 34000 | 292 |
| 503 | 20240926 | 104300 | 9063345800 | 34050 | 34050 | 34050 | 34000 | 471 |
| 504 | 20240926 | 104200 | 9047308800 | 34050 | 34000 | 34050 | 34000 | 452 |
| 505 | 20240926 | 104100 | 9031937750 | 34000 | 34000 | 34050 | 33950 | 794 |
| 506 | 20240926 | 104000 | 9004940700 | 33950 | 34000 | 34000 | 33950 | 184 |
| 507 | 20240926 | 103900 | 8998690700 | 33950 | 34000 | 34000 | 33950 | 107 |
| 508 | 20240926 | 103800 | 8995056700 | 34000 | 34000 | 34050 | 33950 | 421 |
| 509 | 20240926 | 103700 | 8980751600 | 34000 | 34000 | 34000 | 33950 | 1653 |
| 510 | 20240926 | 103600 | 8924557300 | 33950 | 33950 | 34000 | 33950 | 254 |
| 511 | 20240926 | 103500 | 8915930650 | 33950 | 34000 | 34000 | 33950 | 383 |
| 512 | 20240926 | 103400 | 8902917250 | 34000 | 33950 | 34000 | 33950 | 134 |
| 513 | 20240926 | 103300 | 8898364700 | 33950 | 33950 | 34000 | 33950 | 495 |
| 514 | 20240926 | 103200 | 8881555750 | 33950 | 33950 | 33950 | 33900 | 363 |
| 515 | 20240926 | 103100 | 8869234750 | 33900 | 33850 | 33900 | 33850 | 1220 |
| 516 | 20240926 | 103000 | 8827894850 | 33850 | 33850 | 33900 | 33850 | 594 |
| 517 | 20240926 | 102900 | 8807782100 | 33850 | 33850 | 33900 | 33800 | 574 |
| 518 | 20240926 | 102800 | 8788350350 | 33850 | 33950 | 34000 | 33800 | 3645 |
| 519 | 20240926 | 102700 | 8664835300 | 33900 | 33950 | 34000 | 33900 | 575 |
| 520 | 20240926 | 102600 | 8645319250 | 33950 | 34000 | 34000 | 33950 | 764 |
| 521 | 20240926 | 102500 | 8619358600 | 34000 | 33950 | 34000 | 33900 | 1215 |
| 522 | 20240926 | 102400 | 8578125300 | 33950 | 34000 | 34000 | 33950 | 426 |
| 523 | 20240926 | 102300 | 8563659750 | 34000 | 34000 | 34000 | 34000 | 475 |
| 524 | 20240926 | 102200 | 8547509750 | 34050 | 33950 | 34050 | 33900 | 5935 |
| 525 | 20240926 | 102100 | 8345903000 | 33950 | 33950 | 34000 | 33950 | 617 |
| 526 | 20240926 | 102000 | 8324940400 | 34000 | 33950 | 34000 | 33950 | 448 |
| 527 | 20240926 | 101900 | 8309728200 | 33950 | 34000 | 34050 | 33950 | 879 |
| 528 | 20240926 | 101800 | 8279864400 | 34000 | 33950 | 34050 | 33950 | 436 |
| 529 | 20240926 | 101700 | 8265038450 | 33950 | 34000 | 34050 | 33950 | 5980 |
| 530 | 20240926 | 101600 | 8061662600 | 34050 | 34000 | 34050 | 34000 | 509 |
| 531 | 20240926 | 101500 | 8044345800 | 34050 | 34000 | 34050 | 34000 | 383 |
| 532 | 20240926 | 101400 | 8031314200 | 34050 | 34000 | 34100 | 34000 | 2095 |
| 533 | 20240926 | 101300 | 7959955800 | 34000 | 34050 | 34050 | 34000 | 1241 |
| 534 | 20240926 | 101200 | 7917705450 | 34050 | 34100 | 34150 | 34000 | 2136 |
| 535 | 20240926 | 101100 | 7844972100 | 34100 | 34100 | 34150 | 34050 | 2519 |
| 536 | 20240926 | 101000 | 7759066850 | 34150 | 34150 | 34200 | 34100 | 552 |
| 537 | 20240926 | 100900 | 7740203700 | 34150 | 34200 | 34200 | 34100 | 428 |
| 538 | 20240926 | 100800 | 7725586050 | 34100 | 34150 | 34200 | 34100 | 564 |
| 539 | 20240926 | 100700 | 7706325450 | 34200 | 34100 | 34200 | 34100 | 486 |
| 540 | 20240926 | 100600 | 7689730500 | 34150 | 34150 | 34150 | 34100 | 1281 |
| 541 | 20240926 | 100500 | 7645991850 | 34150 | 34150 | 34200 | 34150 | 336 |
| 542 | 20240926 | 100400 | 7634504550 | 34150 | 34100 | 34200 | 34100 | 423 |
| 543 | 20240926 | 100300 | 7620060550 | 34100 | 34150 | 34150 | 34100 | 732 |
| 544 | 20240926 | 100200 | 7595096400 | 34150 | 34250 | 34250 | 34150 | 1801 |
| 545 | 20240926 | 100100 | 7533569400 | 34250 | 34200 | 34250 | 34200 | 412 |
| 546 | 20240926 | 100000 | 7519476050 | 34150 | 34300 | 34300 | 34150 | 2335 |
| 547 | 20240926 | 095900 | 7439569500 | 34300 | 34300 | 34300 | 34250 | 665 |
| 548 | 20240926 | 095800 | 7416762450 | 34300 | 34300 | 34300 | 34250 | 1482 |
| 549 | 20240926 | 095700 | 7365946750 | 34300 | 34200 | 34300 | 34200 | 1974 |
| 550 | 20240926 | 095600 | 7298357600 | 34200 | 34200 | 34250 | 34150 | 2161 |
| 551 | 20240926 | 095500 | 7224471750 | 34200 | 34150 | 34200 | 34100 | 1013 |
| 552 | 20240926 | 095400 | 7189848200 | 34150 | 34100 | 34150 | 34050 | 848 |
| 553 | 20240926 | 095300 | 7160928750 | 34050 | 34050 | 34100 | 34050 | 270 |
| 554 | 20240926 | 095200 | 7151729000 | 34050 | 34100 | 34100 | 34050 | 413 |
| 555 | 20240926 | 095100 | 7137651050 | 34050 | 34100 | 34100 | 34050 | 469 |
| 556 | 20240926 | 095000 | 7121671200 | 34050 | 34050 | 34100 | 34050 | 173 |
| 557 | 20240926 | 094900 | 7115778350 | 34050 | 34100 | 34150 | 34050 | 885 |
| 558 | 20240926 | 094800 | 7085617650 | 34100 | 34100 | 34100 | 34050 | 951 |
| 559 | 20240926 | 094700 | 7053203300 | 34050 | 34050 | 34100 | 34000 | 729 |
| 560 | 20240926 | 094600 | 7028383700 | 34050 | 34100 | 34100 | 34050 | 811 |
| 561 | 20240926 | 094500 | 7000760650 | 34100 | 34050 | 34100 | 34000 | 494 |
| 562 | 20240926 | 094400 | 6983939550 | 34050 | 34100 | 34150 | 34000 | 4106 |
| 563 | 20240926 | 094300 | 6844136400 | 34100 | 34050 | 34100 | 34050 | 1163 |
| 564 | 20240926 | 094200 | 6804494100 | 34050 | 34150 | 34150 | 34050 | 1627 |
| 565 | 20240926 | 094100 | 6749006850 | 34150 | 34250 | 34300 | 34100 | 4114 |
| 566 | 20240926 | 094000 | 6608286900 | 34300 | 34300 | 34350 | 34250 | 2018 |
| 567 | 20240926 | 093900 | 6539106950 | 34300 | 34300 | 34300 | 34200 | 834 |
| 568 | 20240926 | 093800 | 6510542400 | 34250 | 34250 | 34300 | 34200 | 1643 |
| 569 | 20240926 | 093700 | 6454212550 | 34250 | 34200 | 34300 | 34200 | 840 |
| 570 | 20240926 | 093600 | 6425408550 | 34200 | 34150 | 34250 | 34150 | 592 |
| 571 | 20240926 | 093500 | 6405154400 | 34200 | 34150 | 34250 | 34150 | 497 |
| 572 | 20240926 | 093400 | 6388168400 | 34200 | 34200 | 34300 | 34150 | 1380 |
| 573 | 20240926 | 093300 | 6340991000 | 34250 | 34200 | 34250 | 34150 | 966 |
| 574 | 20240926 | 093200 | 6307940050 | 34200 | 34200 | 34250 | 34150 | 259 |
| 575 | 20240926 | 093100 | 6299081950 | 34200 | 34250 | 34350 | 34200 | 2804 |
| 576 | 20240926 | 093000 | 6203061850 | 34250 | 34300 | 34300 | 34200 | 1607 |
| 577 | 20240926 | 092900 | 6148013850 | 34300 | 34200 | 34350 | 34150 | 3939 |
| 578 | 20240926 | 092800 | 6012989900 | 34150 | 34100 | 34200 | 34100 | 1316 |
| 579 | 20240926 | 092700 | 5968020850 | 34150 | 34200 | 34200 | 34100 | 588 |
| 580 | 20240926 | 092600 | 5947940950 | 34200 | 34000 | 34200 | 33950 | 5486 |
| 581 | 20240926 | 092500 | 5761356400 | 34000 | 34050 | 34100 | 34000 | 1779 |
| 582 | 20240926 | 092400 | 5700851750 | 34000 | 34100 | 34100 | 34000 | 3015 |
| 583 | 20240926 | 092300 | 5598190450 | 34100 | 34150 | 34150 | 34050 | 1598 |
| 584 | 20240926 | 092200 | 5543697150 | 34150 | 34150 | 34200 | 34100 | 3209 |
| 585 | 20240926 | 092100 | 5434176300 | 34200 | 34150 | 34200 | 34150 | 976 |
| 586 | 20240926 | 092000 | 5400835600 | 34150 | 34050 | 34150 | 34050 | 628 |
| 587 | 20240926 | 091900 | 5379406950 | 34100 | 34150 | 34150 | 34050 | 5036 |
| 588 | 20240926 | 091800 | 5207709350 | 34150 | 34200 | 34250 | 34100 | 5766 |
| 589 | 20240926 | 091700 | 5010771000 | 34200 | 34200 | 34200 | 34150 | 1060 |
| 590 | 20240926 | 091600 | 4974537750 | 34200 | 34300 | 34300 | 34100 | 6810 |
| 591 | 20240926 | 091500 | 4741655200 | 34350 | 34400 | 34450 | 34250 | 8086 |
| 592 | 20240926 | 091400 | 4464118250 | 34400 | 34600 | 34600 | 34400 | 3774 |
| 593 | 20240926 | 091300 | 4333911350 | 34600 | 34700 | 34700 | 34600 | 4047 |
| 594 | 20240926 | 091200 | 4193676250 | 34750 | 34700 | 34800 | 34650 | 10250 |
| 595 | 20240926 | 091100 | 3837681100 | 34700 | 34450 | 34700 | 34450 | 16129 |
| 596 | 20240926 | 091000 | 3279991900 | 34500 | 34500 | 34550 | 34450 | 1808 |
| 597 | 20240926 | 090900 | 3217597300 | 34450 | 34600 | 34600 | 34300 | 4305 |
| 598 | 20240926 | 090800 | 3069288850 | 34550 | 34550 | 34600 | 34500 | 6107 |
| 599 | 20240926 | 090700 | 2858245000 | 34550 | 34300 | 34600 | 34200 | 12070 |
| 600 | 20240926 | 090600 | 2443051100 | 34300 | 34350 | 34450 | 34300 | 14838 |
| 601 | 20240926 | 090500 | 1932468800 | 34400 | 34300 | 34450 | 34250 | 5940 |
| 602 | 20240926 | 090400 | 1728366050 | 34300 | 34200 | 34350 | 34200 | 5171 |
| 603 | 20240926 | 090300 | 1551235450 | 34250 | 34350 | 34400 | 34250 | 7195 |
| 604 | 20240926 | 090200 | 1304266200 | 34400 | 34150 | 34400 | 34100 | 11288 |
| 605 | 20240926 | 090100 | 917411300 | 34150 | 34100 | 34350 | 34100 | 15860 |
| 606 | 20240926 | 090000 | 374488050 | 34100 | 34100 | 34100 | 33900 | 10991 |