33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240924 | 190600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 3 | 20240924 | 190500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 4 | 20240924 | 190400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 5 | 20240924 | 190300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 6 | 20240924 | 190200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 7 | 20240924 | 190100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 8 | 20240924 | 190000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 9 | 20240924 | 185900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 10 | 20240924 | 185800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 11 | 20240924 | 185700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 12 | 20240924 | 185600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 13 | 20240924 | 185500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 14 | 20240924 | 185400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 15 | 20240924 | 185300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 16 | 20240924 | 185200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 17 | 20240924 | 185100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 18 | 20240924 | 185000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 19 | 20240924 | 184900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 20 | 20240924 | 184800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 21 | 20240924 | 184700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 22 | 20240924 | 184600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 23 | 20240924 | 184500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 24 | 20240924 | 184400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 25 | 20240924 | 184300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 26 | 20240924 | 184200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 27 | 20240924 | 184100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 28 | 20240924 | 184000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 29 | 20240924 | 183900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 30 | 20240924 | 183800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 31 | 20240924 | 183700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 32 | 20240924 | 183600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 33 | 20240924 | 183500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 34 | 20240924 | 183400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 35 | 20240924 | 183300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 36 | 20240924 | 183200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 37 | 20240924 | 183100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 38 | 20240924 | 183000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 39 | 20240924 | 182900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 40 | 20240924 | 182800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 41 | 20240924 | 182700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 42 | 20240924 | 182600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 43 | 20240924 | 182500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 44 | 20240924 | 182400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 45 | 20240924 | 182300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 46 | 20240924 | 182200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 47 | 20240924 | 182100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 48 | 20240924 | 182000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 49 | 20240924 | 181900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 50 | 20240924 | 181800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 51 | 20240924 | 181700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 52 | 20240924 | 181600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 53 | 20240924 | 181500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 54 | 20240924 | 181400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 55 | 20240924 | 181300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 56 | 20240924 | 181200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 57 | 20240924 | 181100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 58 | 20240924 | 181000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 59 | 20240924 | 180900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 60 | 20240924 | 180800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 61 | 20240924 | 180700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 62 | 20240924 | 180600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 63 | 20240924 | 180500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 64 | 20240924 | 180400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 65 | 20240924 | 180300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 66 | 20240924 | 180200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 67 | 20240924 | 180100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 68 | 20240924 | 180000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 69 | 20240924 | 175900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 70 | 20240924 | 175800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 71 | 20240924 | 175700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 72 | 20240924 | 175600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 73 | 20240924 | 175500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 74 | 20240924 | 175400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 75 | 20240924 | 175300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 76 | 20240924 | 175200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 77 | 20240924 | 175100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 78 | 20240924 | 175000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 79 | 20240924 | 174900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 80 | 20240924 | 174800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 81 | 20240924 | 174700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 82 | 20240924 | 174600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 83 | 20240924 | 174500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 84 | 20240924 | 174400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 85 | 20240924 | 174300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 86 | 20240924 | 174200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 87 | 20240924 | 174100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 88 | 20240924 | 174000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 89 | 20240924 | 173900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 90 | 20240924 | 173800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 91 | 20240924 | 173700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 92 | 20240924 | 173600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 93 | 20240924 | 173500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 94 | 20240924 | 173400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 95 | 20240924 | 173300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 96 | 20240924 | 173200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 97 | 20240924 | 173100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 98 | 20240924 | 173000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 99 | 20240924 | 172900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 100 | 20240924 | 172800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 101 | 20240924 | 172700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 102 | 20240924 | 172600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 103 | 20240924 | 172500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 104 | 20240924 | 172400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 105 | 20240924 | 172300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 106 | 20240924 | 172200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 107 | 20240924 | 172100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 108 | 20240924 | 172000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 109 | 20240924 | 171900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 110 | 20240924 | 171800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 111 | 20240924 | 171700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 112 | 20240924 | 171600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 113 | 20240924 | 171500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 114 | 20240924 | 171400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 115 | 20240924 | 171300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 116 | 20240924 | 171200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 117 | 20240924 | 171100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 118 | 20240924 | 171000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 119 | 20240924 | 170900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 120 | 20240924 | 170800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 121 | 20240924 | 170700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 122 | 20240924 | 170600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 123 | 20240924 | 170500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 124 | 20240924 | 170400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 125 | 20240924 | 170300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 126 | 20240924 | 170200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 127 | 20240924 | 170100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 128 | 20240924 | 170000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 129 | 20240924 | 165900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 130 | 20240924 | 165800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 131 | 20240924 | 165700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 132 | 20240924 | 165600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 133 | 20240924 | 165500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 134 | 20240924 | 165400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 135 | 20240924 | 165300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 136 | 20240924 | 165200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 137 | 20240924 | 165100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 138 | 20240924 | 165000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 139 | 20240924 | 164900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 140 | 20240924 | 164800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 141 | 20240924 | 164700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 142 | 20240924 | 164600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 143 | 20240924 | 164500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 144 | 20240924 | 164400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 145 | 20240924 | 164300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 146 | 20240924 | 164200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 147 | 20240924 | 164100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 148 | 20240924 | 164000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 149 | 20240924 | 163900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 150 | 20240924 | 163800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 151 | 20240924 | 163700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 152 | 20240924 | 163600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 153 | 20240924 | 163500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 154 | 20240924 | 163400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 155 | 20240924 | 163300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 156 | 20240924 | 163200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 157 | 20240924 | 163100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 158 | 20240924 | 163000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 159 | 20240924 | 162900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 160 | 20240924 | 162800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 161 | 20240924 | 162700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 162 | 20240924 | 162600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 163 | 20240924 | 162500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 164 | 20240924 | 162400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 165 | 20240924 | 162300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 166 | 20240924 | 162200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 167 | 20240924 | 162100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 168 | 20240924 | 162000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 169 | 20240924 | 161900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 170 | 20240924 | 161800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 171 | 20240924 | 161700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 172 | 20240924 | 161600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 173 | 20240924 | 161500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 174 | 20240924 | 161400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 175 | 20240924 | 161300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 176 | 20240924 | 161200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 177 | 20240924 | 161100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 178 | 20240924 | 161000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 179 | 20240924 | 160900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 180 | 20240924 | 160800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 181 | 20240924 | 160700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 182 | 20240924 | 160600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 183 | 20240924 | 160500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 184 | 20240924 | 160400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 185 | 20240924 | 160300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 186 | 20240924 | 160200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 187 | 20240924 | 160100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 188 | 20240924 | 160000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 189 | 20240924 | 155900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 190 | 20240924 | 155800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 191 | 20240924 | 155700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 192 | 20240924 | 155600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 193 | 20240924 | 155500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 194 | 20240924 | 155400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 195 | 20240924 | 155300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 196 | 20240924 | 155200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 197 | 20240924 | 155100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 198 | 20240924 | 155000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 199 | 20240924 | 154900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 200 | 20240924 | 154800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 201 | 20240924 | 154700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 202 | 20240924 | 154600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 203 | 20240924 | 154500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 204 | 20240924 | 154400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 205 | 20240924 | 154300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 206 | 20240924 | 154200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 207 | 20240924 | 154100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 208 | 20240924 | 154000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 209 | 20240924 | 153900 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 210 | 20240924 | 153800 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 211 | 20240924 | 153700 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 212 | 20240924 | 153600 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 213 | 20240924 | 153500 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 214 | 20240924 | 153400 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 215 | 20240924 | 153300 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 216 | 20240924 | 153200 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 217 | 20240924 | 153100 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 218 | 20240924 | 153000 | 12815561100 | 41500 | 41500 | 41500 | 41500 | 3522 |
| 219 | 20240924 | 152900 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 220 | 20240924 | 152800 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 221 | 20240924 | 152700 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 222 | 20240924 | 152600 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 223 | 20240924 | 152500 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 224 | 20240924 | 152400 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 225 | 20240924 | 152300 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 226 | 20240924 | 152200 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 227 | 20240924 | 152100 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 228 | 20240924 | 152000 | 12669398100 | 41500 | 41500 | 41500 | 41500 | 0 |
| 229 | 20240924 | 151900 | 12669398100 | 41500 | 41550 | 41550 | 41500 | 273 |
| 230 | 20240924 | 151800 | 12658065100 | 41550 | 41500 | 41550 | 41500 | 285 |
| 231 | 20240924 | 151700 | 12646235900 | 41500 | 41500 | 41550 | 41500 | 53 |
| 232 | 20240924 | 151600 | 12644036300 | 41500 | 41500 | 41550 | 41500 | 98 |
| 233 | 20240924 | 151500 | 12639967800 | 41550 | 41500 | 41550 | 41500 | 88 |
| 234 | 20240924 | 151400 | 12636314300 | 41500 | 41550 | 41550 | 41500 | 624 |
| 235 | 20240924 | 151300 | 12610389800 | 41550 | 41550 | 41550 | 41550 | 1066 |
| 236 | 20240924 | 151200 | 12566097500 | 41550 | 41550 | 41600 | 41550 | 419 |
| 237 | 20240924 | 151100 | 12548675150 | 41550 | 41500 | 41600 | 41500 | 418 |
| 238 | 20240924 | 151000 | 12531308200 | 41550 | 41550 | 41550 | 41500 | 1479 |
| 239 | 20240924 | 150900 | 12469904350 | 41500 | 41500 | 41550 | 41450 | 711 |
| 240 | 20240924 | 150800 | 12440395750 | 41450 | 41450 | 41500 | 41450 | 174 |
| 241 | 20240924 | 150700 | 12433183400 | 41450 | 41400 | 41500 | 41400 | 184 |
| 242 | 20240924 | 150600 | 12425556200 | 41500 | 41450 | 41500 | 41450 | 1364 |
| 243 | 20240924 | 150500 | 12368981450 | 41450 | 41550 | 41550 | 41450 | 474 |
| 244 | 20240924 | 150400 | 12349314800 | 41550 | 41550 | 41550 | 41550 | 111 |
| 245 | 20240924 | 150300 | 12344702750 | 41500 | 41550 | 41550 | 41500 | 192 |
| 246 | 20240924 | 150200 | 12336734000 | 41500 | 41450 | 41500 | 41450 | 4026 |
| 247 | 20240924 | 150100 | 12169681200 | 41450 | 41400 | 41450 | 41400 | 275 |
| 248 | 20240924 | 150000 | 12158296150 | 41450 | 41400 | 41450 | 41350 | 376 |
| 249 | 20240924 | 145900 | 12142729400 | 41350 | 41350 | 41400 | 41350 | 91 |
| 250 | 20240924 | 145800 | 12138963950 | 41350 | 41350 | 41400 | 41300 | 347 |
| 251 | 20240924 | 145700 | 12124615100 | 41350 | 41350 | 41350 | 41350 | 26 |
| 252 | 20240924 | 145600 | 12123540000 | 41300 | 41350 | 41350 | 41300 | 165 |
| 253 | 20240924 | 145500 | 12116722350 | 41300 | 41300 | 41350 | 41300 | 783 |
| 254 | 20240924 | 145400 | 12084372200 | 41350 | 41350 | 41350 | 41300 | 325 |
| 255 | 20240924 | 145300 | 12070934850 | 41300 | 41300 | 41300 | 41250 | 84 |
| 256 | 20240924 | 145200 | 12067465850 | 41300 | 41250 | 41300 | 41250 | 423 |
| 257 | 20240924 | 145100 | 12049997050 | 41250 | 41300 | 41300 | 41250 | 99 |
| 258 | 20240924 | 145000 | 12045909700 | 41250 | 41300 | 41300 | 41250 | 53 |
| 259 | 20240924 | 144900 | 12043723200 | 41300 | 41300 | 41300 | 41250 | 473 |
| 260 | 20240924 | 144800 | 12024200400 | 41300 | 41200 | 41300 | 41200 | 89 |
| 261 | 20240924 | 144700 | 12020530450 | 41250 | 41300 | 41300 | 41200 | 176 |
| 262 | 20240924 | 144600 | 12013276000 | 41200 | 41300 | 41300 | 41200 | 3896 |
| 263 | 20240924 | 144500 | 11852695500 | 41300 | 41250 | 41300 | 41250 | 498 |
| 264 | 20240924 | 144400 | 11832149200 | 41300 | 41300 | 41300 | 41300 | 64 |
| 265 | 20240924 | 144300 | 11829506000 | 41300 | 41300 | 41300 | 41300 | 148 |
| 266 | 20240924 | 144200 | 11823393600 | 41300 | 41300 | 41300 | 41250 | 70 |
| 267 | 20240924 | 144100 | 11820502950 | 41300 | 41300 | 41300 | 41250 | 685 |
| 268 | 20240924 | 144000 | 11792213650 | 41300 | 41350 | 41350 | 41300 | 45 |
| 269 | 20240924 | 143900 | 11790354050 | 41350 | 41300 | 41350 | 41300 | 158 |
| 270 | 20240924 | 143800 | 11783823600 | 41350 | 41350 | 41350 | 41300 | 282 |
| 271 | 20240924 | 143700 | 11772174650 | 41350 | 41350 | 41350 | 41300 | 130 |
| 272 | 20240924 | 143600 | 11766799200 | 41300 | 41300 | 41350 | 41300 | 206 |
| 273 | 20240924 | 143500 | 11758291250 | 41300 | 41300 | 41450 | 41300 | 203 |
| 274 | 20240924 | 143400 | 11749905550 | 41350 | 41350 | 41350 | 41350 | 49 |
| 275 | 20240924 | 143300 | 11747879400 | 41450 | 41350 | 41450 | 41300 | 366 |
| 276 | 20240924 | 143200 | 11732745250 | 41450 | 41450 | 41450 | 41450 | 4 |
| 277 | 20240924 | 143100 | 11732579450 | 41450 | 41350 | 41450 | 41300 | 691 |
| 278 | 20240924 | 143000 | 11703988050 | 41400 | 41400 | 41400 | 41400 | 121 |
| 279 | 20240924 | 142900 | 11698978650 | 41400 | 41350 | 41400 | 41350 | 114 |
| 280 | 20240924 | 142800 | 11694261600 | 41350 | 41350 | 41350 | 41300 | 40 |
| 281 | 20240924 | 142700 | 11692607700 | 41350 | 41400 | 41400 | 41350 | 415 |
| 282 | 20240924 | 142600 | 11675445400 | 41350 | 41350 | 41400 | 41350 | 48 |
| 283 | 20240924 | 142500 | 11673458450 | 41350 | 41350 | 41400 | 41350 | 261 |
| 284 | 20240924 | 142400 | 11662661850 | 41400 | 41400 | 41400 | 41350 | 72 |
| 285 | 20240924 | 142300 | 11659681750 | 41400 | 41400 | 41450 | 41400 | 760 |
| 286 | 20240924 | 142200 | 11628216850 | 41450 | 41400 | 41450 | 41400 | 468 |
| 287 | 20240924 | 142100 | 11608818350 | 41450 | 41450 | 41450 | 41400 | 151 |
| 288 | 20240924 | 142000 | 11602561700 | 41450 | 41400 | 41450 | 41400 | 91 |
| 289 | 20240924 | 141900 | 11598789800 | 41400 | 41450 | 41450 | 41400 | 83 |
| 290 | 20240924 | 141800 | 11595349600 | 41450 | 41450 | 41450 | 41450 | 14 |
| 291 | 20240924 | 141700 | 11594769300 | 41450 | 41400 | 41450 | 41400 | 167 |
| 292 | 20240924 | 141600 | 11587852300 | 41450 | 41450 | 41500 | 41400 | 839 |
| 293 | 20240924 | 141500 | 11553082650 | 41400 | 41450 | 41450 | 41400 | 125 |
| 294 | 20240924 | 141400 | 11547905550 | 41450 | 41450 | 41450 | 41400 | 88 |
| 295 | 20240924 | 141300 | 11544259650 | 41450 | 41450 | 41450 | 41450 | 68 |
| 296 | 20240924 | 141200 | 11541441050 | 41400 | 41350 | 41450 | 41350 | 53 |
| 297 | 20240924 | 141100 | 11539244750 | 41350 | 41350 | 41400 | 41350 | 440 |
| 298 | 20240924 | 141000 | 11521050700 | 41350 | 41450 | 41450 | 41350 | 1692 |
| 299 | 20240924 | 140900 | 11451019300 | 41450 | 41350 | 41450 | 41350 | 137 |
| 300 | 20240924 | 140800 | 11445344050 | 41400 | 41400 | 41450 | 41350 | 555 |
| 301 | 20240924 | 140700 | 11422365650 | 41400 | 41450 | 41450 | 41400 | 201 |
| 302 | 20240924 | 140600 | 11414041100 | 41450 | 41400 | 41450 | 41350 | 72 |
| 303 | 20240924 | 140500 | 11411059950 | 41400 | 41400 | 41400 | 41400 | 53 |
| 304 | 20240924 | 140400 | 11408865750 | 41400 | 41350 | 41400 | 41350 | 18 |
| 305 | 20240924 | 140300 | 11408120900 | 41350 | 41350 | 41400 | 41350 | 339 |
| 306 | 20240924 | 140200 | 11394098050 | 41350 | 41400 | 41400 | 41350 | 225 |
| 307 | 20240924 | 140100 | 11384783600 | 41350 | 41350 | 41400 | 41350 | 20 |
| 308 | 20240924 | 140000 | 11383956000 | 41350 | 41500 | 41500 | 41350 | 386 |
| 309 | 20240924 | 135900 | 11367970900 | 41500 | 41450 | 41500 | 41450 | 286 |
| 310 | 20240924 | 135800 | 11356103200 | 41500 | 41500 | 41500 | 41450 | 274 |
| 311 | 20240924 | 135700 | 11344734250 | 41450 | 41450 | 41500 | 41450 | 523 |
| 312 | 20240924 | 135600 | 11323046400 | 41450 | 41500 | 41500 | 41450 | 80 |
| 313 | 20240924 | 135500 | 11319727350 | 41500 | 41450 | 41500 | 41450 | 353 |
| 314 | 20240924 | 135400 | 11305077900 | 41500 | 41450 | 41500 | 41450 | 182 |
| 315 | 20240924 | 135300 | 11297530900 | 41450 | 41450 | 41450 | 41400 | 437 |
| 316 | 20240924 | 135200 | 11279422450 | 41450 | 41500 | 41500 | 41400 | 499 |
| 317 | 20240924 | 135100 | 11258724250 | 41400 | 41450 | 41500 | 41400 | 333 |
| 318 | 20240924 | 135000 | 11244924950 | 41450 | 41400 | 41450 | 41400 | 31 |
| 319 | 20240924 | 134900 | 11243640600 | 41400 | 41450 | 41500 | 41400 | 92 |
| 320 | 20240924 | 134800 | 11239827200 | 41450 | 41500 | 41500 | 41450 | 343 |
| 321 | 20240924 | 134700 | 11225607100 | 41450 | 41450 | 41500 | 41450 | 292 |
| 322 | 20240924 | 134600 | 11213501550 | 41450 | 41450 | 41450 | 41450 | 0 |
| 323 | 20240924 | 134500 | 11213501550 | 41450 | 41450 | 41500 | 41400 | 83 |
| 324 | 20240924 | 134400 | 11210060800 | 41450 | 41450 | 41450 | 41450 | 384 |
| 325 | 20240924 | 134300 | 11194144000 | 41450 | 41400 | 41450 | 41400 | 15 |
| 326 | 20240924 | 134200 | 11193522350 | 41400 | 41400 | 41450 | 41400 | 38 |
| 327 | 20240924 | 134100 | 11191947950 | 41450 | 41450 | 41500 | 41400 | 896 |
| 328 | 20240924 | 134000 | 11154814750 | 41450 | 41500 | 41500 | 41450 | 501 |
| 329 | 20240924 | 133900 | 11134023850 | 41500 | 41500 | 41500 | 41500 | 592 |
| 330 | 20240924 | 133800 | 11109455850 | 41450 | 41400 | 41450 | 41400 | 369 |
| 331 | 20240924 | 133700 | 11094169500 | 41450 | 41400 | 41450 | 41400 | 38 |
| 332 | 20240924 | 133600 | 11092595150 | 41450 | 41350 | 41450 | 41350 | 437 |
| 333 | 20240924 | 133500 | 11074488800 | 41350 | 41400 | 41400 | 41350 | 226 |
| 334 | 20240924 | 133400 | 11065132550 | 41400 | 41350 | 41400 | 41350 | 358 |
| 335 | 20240924 | 133300 | 11050312150 | 41350 | 41300 | 41350 | 41300 | 40 |
| 336 | 20240924 | 133200 | 11048658450 | 41300 | 41300 | 41300 | 41300 | 0 |
| 337 | 20240924 | 133100 | 11048658450 | 41300 | 41300 | 41350 | 41300 | 398 |
| 338 | 20240924 | 133000 | 11032201850 | 41300 | 41400 | 41400 | 41300 | 804 |
| 339 | 20240924 | 132900 | 10998989800 | 41350 | 41200 | 41350 | 41150 | 2508 |
| 340 | 20240924 | 132800 | 10895568600 | 41200 | 41250 | 41250 | 41200 | 58 |
| 341 | 20240924 | 132700 | 10893177350 | 41250 | 41200 | 41250 | 41200 | 89 |
| 342 | 20240924 | 132600 | 10889510350 | 41200 | 41200 | 41250 | 41200 | 442 |
| 343 | 20240924 | 132500 | 10871297650 | 41200 | 41250 | 41250 | 41200 | 778 |
| 344 | 20240924 | 132400 | 10839205350 | 41250 | 41250 | 41300 | 41250 | 65 |
| 345 | 20240924 | 132300 | 10836523500 | 41250 | 41300 | 41300 | 41250 | 215 |
| 346 | 20240924 | 132200 | 10827650700 | 41250 | 41350 | 41350 | 41250 | 393 |
| 347 | 20240924 | 132100 | 10811417700 | 41350 | 41350 | 41350 | 41350 | 0 |
| 348 | 20240924 | 132000 | 10811417700 | 41350 | 41350 | 41350 | 41300 | 26 |
| 349 | 20240924 | 131900 | 10810342700 | 41300 | 41300 | 41350 | 41300 | 142 |
| 350 | 20240924 | 131800 | 10804472800 | 41300 | 41250 | 41300 | 41250 | 421 |
| 351 | 20240924 | 131700 | 10787091550 | 41250 | 41350 | 41350 | 41250 | 1344 |
| 352 | 20240924 | 131600 | 10731559350 | 41350 | 41350 | 41400 | 41350 | 73 |
| 353 | 20240924 | 131500 | 10728540650 | 41350 | 41400 | 41400 | 41350 | 87 |
| 354 | 20240924 | 131400 | 10724940700 | 41350 | 41400 | 41400 | 41350 | 48 |
| 355 | 20240924 | 131300 | 10722955350 | 41400 | 41350 | 41400 | 41350 | 1579 |
| 356 | 20240924 | 131200 | 10657644100 | 41350 | 41350 | 41350 | 41300 | 303 |
| 357 | 20240924 | 131100 | 10645122250 | 41300 | 41300 | 41300 | 41250 | 273 |
| 358 | 20240924 | 131000 | 10633847800 | 41250 | 41300 | 41300 | 41250 | 218 |
| 359 | 20240924 | 130900 | 10624844500 | 41300 | 41300 | 41300 | 41300 | 329 |
| 360 | 20240924 | 130800 | 10611256800 | 41350 | 41300 | 41350 | 41300 | 260 |
| 361 | 20240924 | 130700 | 10600515850 | 41250 | 41350 | 41350 | 41250 | 146 |
| 362 | 20240924 | 130600 | 10594486450 | 41350 | 41350 | 41350 | 41300 | 535 |
| 363 | 20240924 | 130500 | 10572377850 | 41400 | 41400 | 41450 | 41350 | 431 |
| 364 | 20240924 | 130400 | 10554551400 | 41350 | 41400 | 41400 | 41350 | 400 |
| 365 | 20240924 | 130300 | 10537998500 | 41450 | 41450 | 41500 | 41450 | 493 |
| 366 | 20240924 | 130200 | 10517562250 | 41500 | 41500 | 41500 | 41500 | 43 |
| 367 | 20240924 | 130100 | 10515777750 | 41500 | 41500 | 41500 | 41450 | 123 |
| 368 | 20240924 | 130000 | 10510673350 | 41500 | 41500 | 41500 | 41450 | 182 |
| 369 | 20240924 | 125900 | 10503123850 | 41500 | 41500 | 41500 | 41450 | 183 |
| 370 | 20240924 | 125800 | 10495531150 | 41500 | 41500 | 41500 | 41450 | 548 |
| 371 | 20240924 | 125700 | 10472790600 | 41550 | 41500 | 41550 | 41500 | 107 |
| 372 | 20240924 | 125600 | 10468344850 | 41550 | 41500 | 41550 | 41500 | 62 |
| 373 | 20240924 | 125500 | 10465769150 | 41500 | 41500 | 41500 | 41500 | 14 |
| 374 | 20240924 | 125400 | 10465188150 | 41550 | 41500 | 41550 | 41500 | 196 |
| 375 | 20240924 | 125300 | 10457053000 | 41500 | 41500 | 41500 | 41500 | 58 |
| 376 | 20240924 | 125200 | 10454646000 | 41500 | 41500 | 41500 | 41450 | 27 |
| 377 | 20240924 | 125100 | 10453525600 | 41450 | 41500 | 41500 | 41450 | 77 |
| 378 | 20240924 | 125000 | 10450330150 | 41500 | 41450 | 41500 | 41450 | 162 |
| 379 | 20240924 | 124900 | 10443609750 | 41500 | 41500 | 41500 | 41500 | 76 |
| 380 | 20240924 | 124800 | 10440455750 | 41500 | 41500 | 41500 | 41500 | 6 |
| 381 | 20240924 | 124700 | 10440206750 | 41500 | 41500 | 41550 | 41500 | 224 |
| 382 | 20240924 | 124600 | 10430905750 | 41500 | 41500 | 41500 | 41450 | 82 |
| 383 | 20240924 | 124500 | 10427503800 | 41450 | 41500 | 41500 | 41450 | 37 |
| 384 | 20240924 | 124400 | 10425968550 | 41500 | 41500 | 41500 | 41450 | 57 |
| 385 | 20240924 | 124300 | 10423604000 | 41500 | 41550 | 41550 | 41450 | 1008 |
| 386 | 20240924 | 124200 | 10381805100 | 41550 | 41550 | 41550 | 41500 | 149 |
| 387 | 20240924 | 124100 | 10375616650 | 41550 | 41450 | 41550 | 41450 | 278 |
| 388 | 20240924 | 124000 | 10364075550 | 41500 | 41450 | 41500 | 41400 | 318 |
| 389 | 20240924 | 123900 | 10350892950 | 41400 | 41450 | 41450 | 41400 | 63 |
| 390 | 20240924 | 123800 | 10348283650 | 41450 | 41450 | 41450 | 41400 | 236 |
| 391 | 20240924 | 123700 | 10338510800 | 41400 | 41350 | 41400 | 41350 | 236 |
| 392 | 20240924 | 123600 | 10328751100 | 41350 | 41350 | 41350 | 41300 | 39 |
| 393 | 20240924 | 123500 | 10327138550 | 41300 | 41300 | 41350 | 41300 | 70 |
| 394 | 20240924 | 123400 | 10324244150 | 41350 | 41350 | 41350 | 41300 | 202 |
| 395 | 20240924 | 123300 | 10315892550 | 41350 | 41400 | 41400 | 41350 | 31 |
| 396 | 20240924 | 123200 | 10314610000 | 41400 | 41350 | 41400 | 41350 | 68 |
| 397 | 20240924 | 123100 | 10311794950 | 41350 | 41400 | 41450 | 41350 | 40 |
| 398 | 20240924 | 123000 | 10310138550 | 41450 | 41450 | 41450 | 41450 | 1 |
| 399 | 20240924 | 122900 | 10310097100 | 41450 | 41400 | 41450 | 41400 | 169 |
| 400 | 20240924 | 122800 | 10303095250 | 41400 | 41400 | 41400 | 41400 | 82 |
| 401 | 20240924 | 122700 | 10299700450 | 41400 | 41350 | 41400 | 41350 | 14 |
| 402 | 20240924 | 122600 | 10299120950 | 41400 | 41400 | 41400 | 41400 | 55 |
| 403 | 20240924 | 122500 | 10296843950 | 41400 | 41500 | 41500 | 41400 | 702 |
| 404 | 20240924 | 122400 | 10267772050 | 41450 | 41500 | 41500 | 41450 | 90 |
| 405 | 20240924 | 122300 | 10264037150 | 41500 | 41400 | 41500 | 41400 | 109 |
| 406 | 20240924 | 122200 | 10259517150 | 41400 | 41500 | 41500 | 41400 | 604 |
| 407 | 20240924 | 122100 | 10234455450 | 41550 | 41550 | 41550 | 41550 | 116 |
| 408 | 20240924 | 122000 | 10229635650 | 41550 | 41500 | 41550 | 41500 | 58 |
| 409 | 20240924 | 121900 | 10227225850 | 41550 | 41450 | 41550 | 41450 | 217 |
| 410 | 20240924 | 121800 | 10218216900 | 41500 | 41500 | 41500 | 41450 | 137 |
| 411 | 20240924 | 121700 | 10212536050 | 41500 | 41450 | 41500 | 41450 | 49 |
| 412 | 20240924 | 121600 | 10210502650 | 41450 | 41450 | 41450 | 41400 | 521 |
| 413 | 20240924 | 121500 | 10188910450 | 41450 | 41500 | 41500 | 41450 | 26 |
| 414 | 20240924 | 121400 | 10187831550 | 41500 | 41500 | 41500 | 41450 | 129 |
| 415 | 20240924 | 121300 | 10182480600 | 41500 | 41450 | 41500 | 41450 | 166 |
| 416 | 20240924 | 121200 | 10175591700 | 41450 | 41500 | 41500 | 41450 | 35 |
| 417 | 20240924 | 121100 | 10174140300 | 41500 | 41500 | 41550 | 41450 | 187 |
| 418 | 20240924 | 121000 | 10166381200 | 41500 | 41600 | 41650 | 41500 | 1272 |
| 419 | 20240924 | 120900 | 10113451800 | 41600 | 41500 | 41600 | 41500 | 1731 |
| 420 | 20240924 | 120800 | 10041615100 | 41500 | 41500 | 41500 | 41450 | 90 |
| 421 | 20240924 | 120700 | 10037880400 | 41500 | 41450 | 41500 | 41450 | 54 |
| 422 | 20240924 | 120600 | 10035639800 | 41450 | 41400 | 41450 | 41400 | 515 |
| 423 | 20240924 | 120500 | 10014315400 | 41400 | 41350 | 41400 | 41350 | 49 |
| 424 | 20240924 | 120400 | 10012287400 | 41400 | 41400 | 41400 | 41350 | 214 |
| 425 | 20240924 | 120300 | 10003436400 | 41400 | 41450 | 41450 | 41400 | 145 |
| 426 | 20240924 | 120200 | 9997428350 | 41400 | 41400 | 41400 | 41400 | 1 |
| 427 | 20240924 | 120100 | 9997386950 | 41400 | 41350 | 41450 | 41350 | 59 |
| 428 | 20240924 | 120000 | 9994945000 | 41400 | 41500 | 41500 | 41400 | 280 |
| 429 | 20240924 | 115900 | 9983339150 | 41450 | 41500 | 41500 | 41450 | 215 |
| 430 | 20240924 | 115800 | 9974419900 | 41500 | 41500 | 41500 | 41450 | 27 |
| 431 | 20240924 | 115700 | 9973299550 | 41500 | 41450 | 41500 | 41450 | 40 |
| 432 | 20240924 | 115600 | 9971640950 | 41450 | 41450 | 41450 | 41450 | 31 |
| 433 | 20240924 | 115500 | 9970356000 | 41350 | 41350 | 41350 | 41350 | 22 |
| 434 | 20240924 | 115400 | 9969446300 | 41400 | 41400 | 41400 | 41400 | 71 |
| 435 | 20240924 | 115300 | 9966506900 | 41350 | 41400 | 41400 | 41350 | 305 |
| 436 | 20240924 | 115200 | 9953894050 | 41350 | 41350 | 41350 | 41350 | 2 |
| 437 | 20240924 | 115100 | 9953811350 | 41400 | 41350 | 41400 | 41250 | 262 |
| 438 | 20240924 | 115000 | 9942990650 | 41400 | 41400 | 41450 | 41400 | 40 |
| 439 | 20240924 | 114900 | 9941334050 | 41400 | 41450 | 41450 | 41400 | 127 |
| 440 | 20240924 | 114800 | 9936071750 | 41400 | 41450 | 41450 | 41400 | 150 |
| 441 | 20240924 | 114700 | 9929857350 | 41450 | 41400 | 41450 | 41250 | 470 |
| 442 | 20240924 | 114600 | 9910436400 | 41400 | 41450 | 41450 | 41400 | 66 |
| 443 | 20240924 | 114500 | 9907702250 | 41400 | 41450 | 41450 | 41400 | 81 |
| 444 | 20240924 | 114400 | 9904344900 | 41450 | 41400 | 41450 | 41400 | 105 |
| 445 | 20240924 | 114300 | 9899994050 | 41400 | 41300 | 41400 | 41300 | 105 |
| 446 | 20240924 | 114200 | 9895651550 | 41350 | 41350 | 41350 | 41350 | 18 |
| 447 | 20240924 | 114100 | 9894907250 | 41300 | 41400 | 41400 | 41250 | 2076 |
| 448 | 20240924 | 114000 | 9809160200 | 41400 | 41300 | 41450 | 41300 | 215 |
| 449 | 20240924 | 113900 | 9800262400 | 41250 | 41350 | 41350 | 41250 | 217 |
| 450 | 20240924 | 113800 | 9791299800 | 41300 | 41350 | 41350 | 41300 | 44 |
| 451 | 20240924 | 113700 | 9789480700 | 41300 | 41350 | 41350 | 41150 | 3494 |
| 452 | 20240924 | 113600 | 9645468950 | 41400 | 41400 | 41400 | 41350 | 141 |
| 453 | 20240924 | 113500 | 9639631650 | 41350 | 41350 | 41350 | 41350 | 204 |
| 454 | 20240924 | 113400 | 9631196250 | 41350 | 41450 | 41450 | 41300 | 1705 |
| 455 | 20240924 | 113300 | 9560709800 | 41450 | 41350 | 41450 | 41350 | 30 |
| 456 | 20240924 | 113200 | 9559467450 | 41350 | 41500 | 41500 | 41350 | 1093 |
| 457 | 20240924 | 113100 | 9514189950 | 41500 | 41550 | 41550 | 41500 | 13 |
| 458 | 20240924 | 113000 | 9513649850 | 41600 | 41400 | 41600 | 41400 | 610 |
| 459 | 20240924 | 112900 | 9488389850 | 41400 | 41650 | 41650 | 41400 | 2853 |
| 460 | 20240924 | 112800 | 9370000400 | 41650 | 41650 | 41650 | 41650 | 11 |
| 461 | 20240924 | 112700 | 9369542250 | 41650 | 41700 | 41700 | 41650 | 561 |
| 462 | 20240924 | 112600 | 9346174750 | 41700 | 41750 | 41750 | 41650 | 910 |
| 463 | 20240924 | 112500 | 9308222250 | 41750 | 41700 | 41750 | 41700 | 305 |
| 464 | 20240924 | 112400 | 9295490900 | 41750 | 41750 | 41750 | 41750 | 87 |
| 465 | 20240924 | 112300 | 9291858650 | 41750 | 41750 | 41800 | 41700 | 1024 |
| 466 | 20240924 | 112200 | 9249097700 | 41750 | 41700 | 41750 | 41650 | 1413 |
| 467 | 20240924 | 112100 | 9190200450 | 41700 | 41600 | 41700 | 41600 | 691 |
| 468 | 20240924 | 112000 | 9161419600 | 41600 | 41700 | 41700 | 41600 | 745 |
| 469 | 20240924 | 111900 | 9130389950 | 41700 | 41650 | 41700 | 41650 | 191 |
| 470 | 20240924 | 111800 | 9122433000 | 41600 | 41600 | 41600 | 41550 | 614 |
| 471 | 20240924 | 111700 | 9096915900 | 41550 | 41550 | 41600 | 41550 | 54 |
| 472 | 20240924 | 111600 | 9094672100 | 41550 | 41550 | 41650 | 41500 | 509 |
| 473 | 20240924 | 111500 | 9073545750 | 41450 | 41400 | 41450 | 41400 | 469 |
| 474 | 20240924 | 111400 | 9054106350 | 41450 | 41500 | 41500 | 41450 | 359 |
| 475 | 20240924 | 111300 | 9039220250 | 41450 | 41450 | 41450 | 41400 | 15 |
| 476 | 20240924 | 111200 | 9038598550 | 41450 | 41350 | 41450 | 41350 | 102 |
| 477 | 20240924 | 111100 | 9034373450 | 41350 | 41350 | 41350 | 41300 | 103 |
| 478 | 20240924 | 111000 | 9030114500 | 41350 | 41350 | 41350 | 41300 | 527 |
| 479 | 20240924 | 110900 | 9008324050 | 41350 | 41350 | 41350 | 41350 | 103 |
| 480 | 20240924 | 110800 | 9004065000 | 41350 | 41300 | 41350 | 41300 | 69 |
| 481 | 20240924 | 110700 | 9001213450 | 41300 | 41350 | 41350 | 41300 | 342 |
| 482 | 20240924 | 110600 | 8987085800 | 41300 | 41250 | 41350 | 41250 | 377 |
| 483 | 20240924 | 110500 | 8971515200 | 41300 | 41250 | 41300 | 41250 | 54 |
| 484 | 20240924 | 110400 | 8969286850 | 41250 | 41300 | 41300 | 41250 | 356 |
| 485 | 20240924 | 110300 | 8954584250 | 41300 | 41350 | 41350 | 41300 | 402 |
| 486 | 20240924 | 110200 | 8937980050 | 41350 | 41300 | 41400 | 41300 | 421 |
| 487 | 20240924 | 110100 | 8920572300 | 41250 | 41300 | 41300 | 41250 | 139 |
| 488 | 20240924 | 110000 | 8914834050 | 41300 | 41300 | 41300 | 41300 | 244 |
| 489 | 20240924 | 105900 | 8904756850 | 41300 | 41250 | 41300 | 41250 | 54 |
| 490 | 20240924 | 105800 | 8902526800 | 41250 | 41200 | 41250 | 41200 | 516 |
| 491 | 20240924 | 105700 | 8881259850 | 41200 | 41150 | 41250 | 41100 | 6227 |
| 492 | 20240924 | 105600 | 8625003900 | 41200 | 41250 | 41250 | 41200 | 778 |
| 493 | 20240924 | 105500 | 8592931600 | 41300 | 41350 | 41350 | 41300 | 471 |
| 494 | 20240924 | 105400 | 8573474400 | 41350 | 41350 | 41400 | 41350 | 598 |
| 495 | 20240924 | 105300 | 8548740450 | 41300 | 41300 | 41350 | 41250 | 473 |
| 496 | 20240924 | 105200 | 8529198550 | 41300 | 41350 | 41350 | 41300 | 199 |
| 497 | 20240924 | 105100 | 8520977950 | 41300 | 41250 | 41350 | 41250 | 182 |
| 498 | 20240924 | 105000 | 8513460800 | 41250 | 41250 | 41300 | 41250 | 23 |
| 499 | 20240924 | 104900 | 8512511450 | 41300 | 41300 | 41350 | 41300 | 208 |
| 500 | 20240924 | 104800 | 8503920550 | 41300 | 41300 | 41300 | 41250 | 115 |
| 501 | 20240924 | 104700 | 8499171500 | 41300 | 41300 | 41300 | 41300 | 79 |
| 502 | 20240924 | 104600 | 8495908800 | 41300 | 41300 | 41350 | 41300 | 257 |
| 503 | 20240924 | 104500 | 8485294000 | 41300 | 41300 | 41300 | 41250 | 155 |
| 504 | 20240924 | 104400 | 8478898000 | 41250 | 41250 | 41300 | 41150 | 1159 |
| 505 | 20240924 | 104300 | 8431152300 | 41300 | 41300 | 41300 | 41200 | 736 |
| 506 | 20240924 | 104200 | 8400790350 | 41350 | 41350 | 41450 | 41350 | 869 |
| 507 | 20240924 | 104100 | 8364817850 | 41400 | 41250 | 41400 | 41250 | 389 |
| 508 | 20240924 | 104000 | 8348747500 | 41250 | 41300 | 41300 | 41250 | 436 |
| 509 | 20240924 | 103900 | 8330753650 | 41300 | 41350 | 41350 | 41300 | 275 |
| 510 | 20240924 | 103800 | 8319391100 | 41350 | 41350 | 41350 | 41300 | 243 |
| 511 | 20240924 | 103700 | 8309343300 | 41350 | 41350 | 41350 | 41300 | 209 |
| 512 | 20240924 | 103600 | 8300702050 | 41350 | 41350 | 41400 | 41250 | 1857 |
| 513 | 20240924 | 103500 | 8223977500 | 41400 | 41400 | 41400 | 41350 | 980 |
| 514 | 20240924 | 103400 | 8183442850 | 41400 | 41400 | 41450 | 41400 | 270 |
| 515 | 20240924 | 103300 | 8172263600 | 41450 | 41500 | 41500 | 41450 | 532 |
| 516 | 20240924 | 103200 | 8150206300 | 41550 | 41500 | 41550 | 41500 | 156 |
| 517 | 20240924 | 103100 | 8143731100 | 41550 | 41550 | 41600 | 41500 | 463 |
| 518 | 20240924 | 103000 | 8124500800 | 41550 | 41600 | 41600 | 41550 | 80 |
| 519 | 20240924 | 102900 | 8121173400 | 41600 | 41600 | 41650 | 41550 | 134 |
| 520 | 20240924 | 102800 | 8115598100 | 41550 | 41500 | 41600 | 41500 | 147 |
| 521 | 20240924 | 102700 | 8109491550 | 41600 | 41550 | 41600 | 41500 | 721 |
| 522 | 20240924 | 102600 | 8079544400 | 41600 | 41600 | 41600 | 41550 | 205 |
| 523 | 20240924 | 102500 | 8071016600 | 41600 | 41550 | 41700 | 41500 | 839 |
| 524 | 20240924 | 102400 | 8036139900 | 41550 | 41600 | 41600 | 41550 | 417 |
| 525 | 20240924 | 102300 | 8018812550 | 41600 | 41550 | 41650 | 41550 | 478 |
| 526 | 20240924 | 102200 | 7998940950 | 41500 | 41400 | 41650 | 41400 | 556 |
| 527 | 20240924 | 102100 | 7975870450 | 41400 | 41400 | 41400 | 41400 | 456 |
| 528 | 20240924 | 102000 | 7956992050 | 41500 | 41600 | 41600 | 41400 | 1897 |
| 529 | 20240924 | 101900 | 7878354950 | 41600 | 41650 | 41650 | 41600 | 172 |
| 530 | 20240924 | 101800 | 7871196950 | 41650 | 41550 | 41700 | 41550 | 231 |
| 531 | 20240924 | 101700 | 7861572900 | 41550 | 41650 | 41700 | 41500 | 2864 |
| 532 | 20240924 | 101600 | 7742613100 | 41650 | 41650 | 41650 | 41600 | 559 |
| 533 | 20240924 | 101500 | 7719350250 | 41650 | 41600 | 41650 | 41600 | 159 |
| 534 | 20240924 | 101400 | 7712728700 | 41650 | 41650 | 41750 | 41550 | 711 |
| 535 | 20240924 | 101300 | 7683160800 | 41650 | 41650 | 41750 | 41500 | 4260 |
| 536 | 20240924 | 101200 | 7506125600 | 41650 | 41750 | 41750 | 41600 | 3066 |
| 537 | 20240924 | 101100 | 7378398650 | 41750 | 41750 | 41800 | 41700 | 1288 |
| 538 | 20240924 | 101000 | 7324625400 | 41750 | 41800 | 41800 | 41750 | 608 |
| 539 | 20240924 | 100900 | 7299234550 | 41850 | 41800 | 41950 | 41800 | 276 |
| 540 | 20240924 | 100800 | 7287683050 | 41800 | 41900 | 41900 | 41750 | 2457 |
| 541 | 20240924 | 100700 | 7184936400 | 41950 | 41900 | 41950 | 41900 | 294 |
| 542 | 20240924 | 100600 | 7172617700 | 41950 | 42000 | 42000 | 41950 | 927 |
| 543 | 20240924 | 100500 | 7133721300 | 41950 | 41950 | 42000 | 41900 | 210 |
| 544 | 20240924 | 100400 | 7124909800 | 41950 | 41900 | 41950 | 41900 | 540 |
| 545 | 20240924 | 100300 | 7102272350 | 41950 | 42050 | 42050 | 41950 | 434 |
| 546 | 20240924 | 100200 | 7084056250 | 42050 | 42050 | 42050 | 42000 | 717 |
| 547 | 20240924 | 100100 | 7053907400 | 41950 | 41950 | 42100 | 41950 | 3308 |
| 548 | 20240924 | 100000 | 6914978050 | 41950 | 41900 | 41950 | 41850 | 668 |
| 549 | 20240924 | 095900 | 6886968650 | 41900 | 41900 | 41900 | 41900 | 315 |
| 550 | 20240924 | 095800 | 6873770150 | 41950 | 41950 | 41950 | 41900 | 270 |
| 551 | 20240924 | 095700 | 6862449650 | 41950 | 41900 | 41950 | 41850 | 431 |
| 552 | 20240924 | 095600 | 6844377150 | 41900 | 42000 | 42000 | 41850 | 665 |
| 553 | 20240924 | 095500 | 6816511400 | 41950 | 41850 | 42000 | 41850 | 787 |
| 554 | 20240924 | 095400 | 6783499200 | 41900 | 42050 | 42100 | 41900 | 888 |
| 555 | 20240924 | 095300 | 6746244350 | 42050 | 42050 | 42100 | 42000 | 745 |
| 556 | 20240924 | 095200 | 6714910350 | 42000 | 41850 | 42050 | 41800 | 1770 |
| 557 | 20240924 | 095100 | 6640716450 | 41800 | 41800 | 41850 | 41800 | 382 |
| 558 | 20240924 | 095000 | 6624737150 | 41800 | 41850 | 41900 | 41800 | 554 |
| 559 | 20240924 | 094900 | 6601558750 | 41800 | 41850 | 41900 | 41800 | 591 |
| 560 | 20240924 | 094800 | 6576846650 | 41850 | 41850 | 41900 | 41850 | 635 |
| 561 | 20240924 | 094700 | 6550268900 | 41900 | 41900 | 41950 | 41850 | 520 |
| 562 | 20240924 | 094600 | 6528486000 | 41950 | 41900 | 41950 | 41800 | 1026 |
| 563 | 20240924 | 094500 | 6485527900 | 41900 | 41950 | 41950 | 41850 | 828 |
| 564 | 20240924 | 094400 | 6450831100 | 41950 | 42000 | 42050 | 41950 | 1143 |
| 565 | 20240924 | 094300 | 6402828800 | 42000 | 41850 | 42000 | 41850 | 1392 |
| 566 | 20240924 | 094200 | 6344455050 | 41850 | 41800 | 41850 | 41700 | 670 |
| 567 | 20240924 | 094100 | 6316441050 | 41800 | 41850 | 41850 | 41700 | 2244 |
| 568 | 20240924 | 094000 | 6222607000 | 41850 | 41850 | 41900 | 41850 | 512 |
| 569 | 20240924 | 093900 | 6201169400 | 41850 | 41900 | 42000 | 41850 | 2206 |
| 570 | 20240924 | 093800 | 6108755100 | 41900 | 41950 | 41950 | 41850 | 1105 |
| 571 | 20240924 | 093700 | 6062471050 | 41900 | 42050 | 42050 | 41900 | 3416 |
| 572 | 20240924 | 093600 | 5919019350 | 42050 | 42150 | 42250 | 42050 | 1823 |
| 573 | 20240924 | 093500 | 5842227900 | 42250 | 42150 | 42300 | 42100 | 995 |
| 574 | 20240924 | 093400 | 5800230250 | 42200 | 42300 | 42300 | 42150 | 4729 |
| 575 | 20240924 | 093300 | 5600557850 | 42200 | 42300 | 42400 | 42150 | 2586 |
| 576 | 20240924 | 093200 | 5491325700 | 42250 | 42400 | 42400 | 42200 | 1670 |
| 577 | 20240924 | 093100 | 5420740100 | 42400 | 42350 | 42450 | 42150 | 1832 |
| 578 | 20240924 | 093000 | 5343169350 | 42350 | 42400 | 42400 | 42300 | 1451 |
| 579 | 20240924 | 092900 | 5281689700 | 42400 | 42300 | 42400 | 42250 | 2607 |
| 580 | 20240924 | 092800 | 5171261800 | 42300 | 42300 | 42300 | 42150 | 2117 |
| 581 | 20240924 | 092700 | 5081890300 | 42250 | 42200 | 42300 | 42150 | 1459 |
| 582 | 20240924 | 092600 | 5020305550 | 42200 | 42350 | 42350 | 42200 | 2080 |
| 583 | 20240924 | 092500 | 4932343350 | 42300 | 42250 | 42350 | 42250 | 1843 |
| 584 | 20240924 | 092400 | 4854388750 | 42250 | 42350 | 42350 | 42150 | 2039 |
| 585 | 20240924 | 092300 | 4768325150 | 42350 | 42250 | 42350 | 42150 | 3744 |
| 586 | 20240924 | 092200 | 4610014900 | 42250 | 42200 | 42400 | 42150 | 2065 |
| 587 | 20240924 | 092100 | 4522602550 | 42300 | 42350 | 42350 | 42100 | 2413 |
| 588 | 20240924 | 092000 | 4420696950 | 42300 | 42100 | 42350 | 42100 | 2603 |
| 589 | 20240924 | 091900 | 4310891550 | 42050 | 42400 | 42400 | 42050 | 5227 |
| 590 | 20240924 | 091800 | 4090313450 | 42350 | 42450 | 42550 | 42350 | 4753 |
| 591 | 20240924 | 091700 | 3888685950 | 42400 | 42300 | 42450 | 42250 | 2778 |
| 592 | 20240924 | 091600 | 3771098500 | 42350 | 42450 | 42500 | 42300 | 2789 |
| 593 | 20240924 | 091500 | 3652822500 | 42500 | 42350 | 42600 | 42300 | 3549 |
| 594 | 20240924 | 091400 | 3502240750 | 42350 | 42500 | 42550 | 42300 | 4202 |
| 595 | 20240924 | 091300 | 3324118150 | 42550 | 42450 | 42700 | 42450 | 8920 |
| 596 | 20240924 | 091200 | 2944533150 | 42450 | 42350 | 42500 | 42200 | 7238 |
| 597 | 20240924 | 091100 | 2637967150 | 42350 | 42250 | 42450 | 42200 | 4456 |
| 598 | 20240924 | 091000 | 2449213650 | 42250 | 41950 | 42250 | 41950 | 8633 |
| 599 | 20240924 | 090900 | 2085610750 | 41950 | 41800 | 42000 | 41650 | 5654 |
| 600 | 20240924 | 090800 | 1848574250 | 41700 | 41650 | 41850 | 41500 | 4946 |
| 601 | 20240924 | 090700 | 1641968750 | 41650 | 41550 | 41700 | 41450 | 3566 |
| 602 | 20240924 | 090600 | 1493703900 | 41650 | 41800 | 41850 | 41500 | 5772 |
| 603 | 20240924 | 090500 | 1253190500 | 41750 | 41500 | 41800 | 41500 | 7131 |
| 604 | 20240924 | 090400 | 955912900 | 41500 | 41450 | 41750 | 41300 | 7385 |
| 605 | 20240924 | 090300 | 649016400 | 41400 | 40750 | 41600 | 40750 | 7114 |
| 606 | 20240924 | 090200 | 355645650 | 40750 | 40600 | 41000 | 40450 | 4010 |
| 607 | 20240924 | 090100 | 192315900 | 40500 | 40500 | 40650 | 40450 | 1302 |
| 608 | 20240924 | 090000 | 139534400 | 40500 | 40450 | 40700 | 40450 | 3447 |