33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240923 | 191400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 3 | 20240923 | 191300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 4 | 20240923 | 191200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 5 | 20240923 | 191100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 6 | 20240923 | 191000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 7 | 20240923 | 190900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 8 | 20240923 | 190800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 9 | 20240923 | 190700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 10 | 20240923 | 190600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 11 | 20240923 | 190500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 12 | 20240923 | 190400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 13 | 20240923 | 190300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 14 | 20240923 | 190200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 15 | 20240923 | 190100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 16 | 20240923 | 190000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 17 | 20240923 | 185900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 18 | 20240923 | 185800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 19 | 20240923 | 185700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 20 | 20240923 | 185600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 21 | 20240923 | 185500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 22 | 20240923 | 185400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 23 | 20240923 | 185300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 24 | 20240923 | 185200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 25 | 20240923 | 185100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 26 | 20240923 | 185000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 27 | 20240923 | 184900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 28 | 20240923 | 184800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 29 | 20240923 | 184700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 30 | 20240923 | 184600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 31 | 20240923 | 184500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 32 | 20240923 | 184400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 33 | 20240923 | 184300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 34 | 20240923 | 184200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 35 | 20240923 | 184100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 36 | 20240923 | 184000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 37 | 20240923 | 183900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 38 | 20240923 | 183800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 39 | 20240923 | 183700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 40 | 20240923 | 183600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 41 | 20240923 | 183500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 42 | 20240923 | 183400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 43 | 20240923 | 183300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 44 | 20240923 | 183200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 45 | 20240923 | 183100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 46 | 20240923 | 183000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 47 | 20240923 | 182900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 48 | 20240923 | 182800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 49 | 20240923 | 182700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 50 | 20240923 | 182600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 51 | 20240923 | 182500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 52 | 20240923 | 182400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 53 | 20240923 | 182300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 54 | 20240923 | 182200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 55 | 20240923 | 182100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 56 | 20240923 | 182000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 57 | 20240923 | 181900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 58 | 20240923 | 181800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 59 | 20240923 | 181700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 60 | 20240923 | 181600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 61 | 20240923 | 181500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 62 | 20240923 | 181400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 63 | 20240923 | 181300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 64 | 20240923 | 181200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 65 | 20240923 | 181100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 66 | 20240923 | 181000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 67 | 20240923 | 180900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 68 | 20240923 | 180800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 69 | 20240923 | 180700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 70 | 20240923 | 180600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 71 | 20240923 | 180500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 72 | 20240923 | 180400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 73 | 20240923 | 180300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 74 | 20240923 | 180200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 75 | 20240923 | 180100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 76 | 20240923 | 180000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 77 | 20240923 | 175900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 78 | 20240923 | 175800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 79 | 20240923 | 175700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 80 | 20240923 | 175600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 81 | 20240923 | 175500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 82 | 20240923 | 175400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 83 | 20240923 | 175300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 84 | 20240923 | 175200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 85 | 20240923 | 175100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 86 | 20240923 | 175000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 87 | 20240923 | 174900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 88 | 20240923 | 174800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 89 | 20240923 | 174700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 90 | 20240923 | 174600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 91 | 20240923 | 174500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 92 | 20240923 | 174400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 93 | 20240923 | 174300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 94 | 20240923 | 174200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 95 | 20240923 | 174100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 96 | 20240923 | 174000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 97 | 20240923 | 173900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 98 | 20240923 | 173800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 99 | 20240923 | 173700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 100 | 20240923 | 173600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 101 | 20240923 | 173500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 102 | 20240923 | 173400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 103 | 20240923 | 173300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 104 | 20240923 | 173200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 105 | 20240923 | 173100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 106 | 20240923 | 173000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 107 | 20240923 | 172900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 108 | 20240923 | 172800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 109 | 20240923 | 172700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 110 | 20240923 | 172600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 111 | 20240923 | 172500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 112 | 20240923 | 172400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 113 | 20240923 | 172300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 114 | 20240923 | 172200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 115 | 20240923 | 172100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 116 | 20240923 | 172000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 117 | 20240923 | 171900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 118 | 20240923 | 171800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 119 | 20240923 | 171700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 120 | 20240923 | 171600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 121 | 20240923 | 171500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 122 | 20240923 | 171400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 123 | 20240923 | 171300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 124 | 20240923 | 171200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 125 | 20240923 | 171100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 126 | 20240923 | 171000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 127 | 20240923 | 170900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 128 | 20240923 | 170800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 129 | 20240923 | 170700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 130 | 20240923 | 170600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 131 | 20240923 | 170500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 132 | 20240923 | 170400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 133 | 20240923 | 170300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 134 | 20240923 | 170200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 135 | 20240923 | 170100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 136 | 20240923 | 170000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 137 | 20240923 | 165900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 138 | 20240923 | 165800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 139 | 20240923 | 165700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 140 | 20240923 | 165600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 141 | 20240923 | 165500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 142 | 20240923 | 165400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 143 | 20240923 | 165300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 144 | 20240923 | 165200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 145 | 20240923 | 165100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 146 | 20240923 | 165000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 147 | 20240923 | 164900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 148 | 20240923 | 164800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 149 | 20240923 | 164700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 150 | 20240923 | 164600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 151 | 20240923 | 164500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 152 | 20240923 | 164400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 153 | 20240923 | 164300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 154 | 20240923 | 164200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 155 | 20240923 | 164100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 156 | 20240923 | 164000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 157 | 20240923 | 163900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 158 | 20240923 | 163800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 159 | 20240923 | 163700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 160 | 20240923 | 163600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 161 | 20240923 | 163500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 162 | 20240923 | 163400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 163 | 20240923 | 163300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 164 | 20240923 | 163200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 165 | 20240923 | 163100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 166 | 20240923 | 163000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 167 | 20240923 | 162900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 168 | 20240923 | 162800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 169 | 20240923 | 162700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 170 | 20240923 | 162600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 171 | 20240923 | 162500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 172 | 20240923 | 162400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 173 | 20240923 | 162300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 174 | 20240923 | 162200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 175 | 20240923 | 162100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 176 | 20240923 | 162000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 177 | 20240923 | 161900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 178 | 20240923 | 161800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 179 | 20240923 | 161700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 180 | 20240923 | 161600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 181 | 20240923 | 161500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 182 | 20240923 | 161400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 183 | 20240923 | 161300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 184 | 20240923 | 161200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 185 | 20240923 | 161100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 186 | 20240923 | 161000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 187 | 20240923 | 160900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 188 | 20240923 | 160800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 189 | 20240923 | 160700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 190 | 20240923 | 160600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 191 | 20240923 | 160500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 192 | 20240923 | 160400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 193 | 20240923 | 160300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 194 | 20240923 | 160200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 195 | 20240923 | 160100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 196 | 20240923 | 160000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 197 | 20240923 | 155900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 198 | 20240923 | 155800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 199 | 20240923 | 155700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 200 | 20240923 | 155600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 201 | 20240923 | 155500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 202 | 20240923 | 155400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 203 | 20240923 | 155300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 204 | 20240923 | 155200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 205 | 20240923 | 155100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 206 | 20240923 | 155000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 207 | 20240923 | 154900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 208 | 20240923 | 154800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 209 | 20240923 | 154700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 210 | 20240923 | 154600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 211 | 20240923 | 154500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 212 | 20240923 | 154400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 213 | 20240923 | 154300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 214 | 20240923 | 154200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 215 | 20240923 | 154100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 216 | 20240923 | 154000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 217 | 20240923 | 153900 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 218 | 20240923 | 153800 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 219 | 20240923 | 153700 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 220 | 20240923 | 153600 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 221 | 20240923 | 153500 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 222 | 20240923 | 153400 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 223 | 20240923 | 153300 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 224 | 20240923 | 153200 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 225 | 20240923 | 153100 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 0 |
| 226 | 20240923 | 153000 | 11495015800 | 40950 | 40950 | 40950 | 40950 | 7901 |
| 227 | 20240923 | 152900 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 228 | 20240923 | 152800 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 229 | 20240923 | 152700 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 230 | 20240923 | 152600 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 231 | 20240923 | 152500 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 232 | 20240923 | 152400 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 233 | 20240923 | 152300 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 234 | 20240923 | 152200 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 235 | 20240923 | 152100 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 236 | 20240923 | 152000 | 11171469850 | 40900 | 40900 | 40900 | 40900 | 0 |
| 237 | 20240923 | 151900 | 11171469850 | 40900 | 40900 | 40950 | 40850 | 1119 |
| 238 | 20240923 | 151800 | 11125713050 | 40850 | 40850 | 40950 | 40850 | 1177 |
| 239 | 20240923 | 151700 | 11077564050 | 40900 | 40900 | 40900 | 40850 | 474 |
| 240 | 20240923 | 151600 | 11058188700 | 40850 | 40900 | 40950 | 40800 | 1410 |
| 241 | 20240923 | 151500 | 11000580000 | 40950 | 40800 | 40950 | 40800 | 1501 |
| 242 | 20240923 | 151400 | 10939147950 | 40800 | 40900 | 40950 | 40800 | 1683 |
| 243 | 20240923 | 151300 | 10870401450 | 40850 | 40950 | 41000 | 40850 | 5019 |
| 244 | 20240923 | 151200 | 10665097550 | 40950 | 40950 | 40950 | 40900 | 1804 |
| 245 | 20240923 | 151100 | 10591229150 | 40900 | 40900 | 40950 | 40850 | 2473 |
| 246 | 20240923 | 151000 | 10490038850 | 40900 | 40800 | 40900 | 40750 | 2258 |
| 247 | 20240923 | 150900 | 10397820150 | 40850 | 40550 | 40850 | 40550 | 3515 |
| 248 | 20240923 | 150800 | 10254584550 | 40600 | 40550 | 40600 | 40550 | 326 |
| 249 | 20240923 | 150700 | 10241362400 | 40550 | 40600 | 40600 | 40550 | 566 |
| 250 | 20240923 | 150600 | 10218407200 | 40600 | 40600 | 40650 | 40550 | 339 |
| 251 | 20240923 | 150500 | 10204634000 | 40600 | 40600 | 40600 | 40550 | 78 |
| 252 | 20240923 | 150400 | 10201467350 | 40600 | 40600 | 40600 | 40550 | 229 |
| 253 | 20240923 | 150300 | 10192172050 | 40550 | 40650 | 40650 | 40550 | 357 |
| 254 | 20240923 | 150200 | 10177678250 | 40650 | 40600 | 40650 | 40600 | 689 |
| 255 | 20240923 | 150100 | 10149699300 | 40600 | 40600 | 40650 | 40600 | 20 |
| 256 | 20240923 | 150000 | 10148886950 | 40600 | 40650 | 40700 | 40600 | 658 |
| 257 | 20240923 | 145900 | 10122145600 | 40600 | 40650 | 40700 | 40600 | 655 |
| 258 | 20240923 | 145800 | 10095519350 | 40650 | 40650 | 40650 | 40600 | 240 |
| 259 | 20240923 | 145700 | 10085765000 | 40650 | 40700 | 40700 | 40650 | 277 |
| 260 | 20240923 | 145600 | 10074500300 | 40700 | 40700 | 40700 | 40650 | 359 |
| 261 | 20240923 | 145500 | 10059889200 | 40650 | 40650 | 40700 | 40600 | 546 |
| 262 | 20240923 | 145400 | 10037691050 | 40650 | 40700 | 40700 | 40650 | 302 |
| 263 | 20240923 | 145300 | 10025402650 | 40700 | 40750 | 40750 | 40650 | 415 |
| 264 | 20240923 | 145200 | 10008512300 | 40700 | 40650 | 40700 | 40650 | 153 |
| 265 | 20240923 | 145100 | 10002286800 | 40700 | 40650 | 40750 | 40600 | 167 |
| 266 | 20240923 | 145000 | 9995491550 | 40700 | 40700 | 40750 | 40650 | 373 |
| 267 | 20240923 | 144900 | 9980305650 | 40650 | 40750 | 40750 | 40650 | 221 |
| 268 | 20240923 | 144800 | 9971306600 | 40700 | 40700 | 40750 | 40650 | 327 |
| 269 | 20240923 | 144700 | 9957995400 | 40700 | 40750 | 40750 | 40650 | 217 |
| 270 | 20240923 | 144600 | 9949153550 | 40650 | 40650 | 40700 | 40650 | 183 |
| 271 | 20240923 | 144500 | 9941711050 | 40650 | 40750 | 40750 | 40650 | 144 |
| 272 | 20240923 | 144400 | 9935849900 | 40750 | 40700 | 40800 | 40700 | 966 |
| 273 | 20240923 | 144300 | 9896489150 | 40700 | 40750 | 40800 | 40600 | 621 |
| 274 | 20240923 | 144200 | 9871208150 | 40800 | 40750 | 40800 | 40700 | 1227 |
| 275 | 20240923 | 144100 | 9821219300 | 40750 | 40650 | 40750 | 40650 | 1375 |
| 276 | 20240923 | 144000 | 9765258650 | 40650 | 40650 | 40650 | 40650 | 238 |
| 277 | 20240923 | 143900 | 9755583950 | 40650 | 40650 | 40650 | 40600 | 180 |
| 278 | 20240923 | 143800 | 9748271200 | 40650 | 40650 | 40650 | 40650 | 284 |
| 279 | 20240923 | 143700 | 9736726600 | 40650 | 40600 | 40650 | 40600 | 136 |
| 280 | 20240923 | 143600 | 9731199700 | 40600 | 40650 | 40650 | 40600 | 166 |
| 281 | 20240923 | 143500 | 9724452050 | 40600 | 40650 | 40650 | 40600 | 68 |
| 282 | 20240923 | 143400 | 9721688100 | 40650 | 40650 | 40650 | 40600 | 591 |
| 283 | 20240923 | 143300 | 9697664950 | 40650 | 40650 | 40650 | 40600 | 33 |
| 284 | 20240923 | 143200 | 9696324150 | 40650 | 40650 | 40650 | 40550 | 407 |
| 285 | 20240923 | 143100 | 9679795300 | 40650 | 40650 | 40650 | 40600 | 153 |
| 286 | 20240923 | 143000 | 9673580950 | 40650 | 40600 | 40650 | 40600 | 172 |
| 287 | 20240923 | 142900 | 9666591250 | 40600 | 40550 | 40600 | 40550 | 349 |
| 288 | 20240923 | 142800 | 9652437000 | 40650 | 40600 | 40650 | 40600 | 182 |
| 289 | 20240923 | 142700 | 9645047750 | 40600 | 40600 | 40650 | 40600 | 424 |
| 290 | 20240923 | 142600 | 9627828050 | 40600 | 40600 | 40600 | 40550 | 226 |
| 291 | 20240923 | 142500 | 9618652700 | 40600 | 40550 | 40600 | 40550 | 100 |
| 292 | 20240923 | 142400 | 9614593950 | 40550 | 40550 | 40600 | 40500 | 31 |
| 293 | 20240923 | 142300 | 9613337000 | 40600 | 40600 | 40600 | 40500 | 337 |
| 294 | 20240923 | 142200 | 9599677500 | 40600 | 40600 | 40600 | 40550 | 97 |
| 295 | 20240923 | 142100 | 9595741300 | 40600 | 40550 | 40600 | 40550 | 250 |
| 296 | 20240923 | 142000 | 9585597950 | 40550 | 40500 | 40550 | 40500 | 186 |
| 297 | 20240923 | 141900 | 9578060700 | 40500 | 40500 | 40550 | 40500 | 195 |
| 298 | 20240923 | 141800 | 9570158600 | 40550 | 40550 | 40600 | 40500 | 1166 |
| 299 | 20240923 | 141700 | 9522915550 | 40600 | 40550 | 40600 | 40550 | 260 |
| 300 | 20240923 | 141600 | 9512367050 | 40600 | 40600 | 40600 | 40500 | 475 |
| 301 | 20240923 | 141500 | 9493102250 | 40600 | 40650 | 40650 | 40550 | 86 |
| 302 | 20240923 | 141400 | 9489611000 | 40600 | 40600 | 40600 | 40600 | 302 |
| 303 | 20240923 | 141300 | 9477349800 | 40600 | 40650 | 40650 | 40600 | 246 |
| 304 | 20240923 | 141200 | 9467356200 | 40650 | 40650 | 40650 | 40550 | 818 |
| 305 | 20240923 | 141100 | 9434138300 | 40550 | 40600 | 40650 | 40550 | 432 |
| 306 | 20240923 | 141000 | 9416592850 | 40650 | 40600 | 40650 | 40600 | 427 |
| 307 | 20240923 | 140900 | 9399246550 | 40650 | 40650 | 40650 | 40600 | 390 |
| 308 | 20240923 | 140800 | 9383393100 | 40650 | 40650 | 40650 | 40600 | 298 |
| 309 | 20240923 | 140700 | 9371287850 | 40650 | 40550 | 40650 | 40550 | 88 |
| 310 | 20240923 | 140600 | 9367713950 | 40550 | 40600 | 40600 | 40550 | 99 |
| 311 | 20240923 | 140500 | 9363695100 | 40650 | 40650 | 40700 | 40600 | 359 |
| 312 | 20240923 | 140400 | 9349104300 | 40700 | 40600 | 40700 | 40600 | 438 |
| 313 | 20240923 | 140300 | 9331312050 | 40600 | 40600 | 40600 | 40500 | 92 |
| 314 | 20240923 | 140200 | 9327577100 | 40550 | 40550 | 40600 | 40550 | 119 |
| 315 | 20240923 | 140100 | 9322751600 | 40550 | 40550 | 40600 | 40550 | 227 |
| 316 | 20240923 | 140000 | 9313546550 | 40550 | 40550 | 40600 | 40500 | 195 |
| 317 | 20240923 | 135900 | 9305638400 | 40600 | 40550 | 40600 | 40550 | 174 |
| 318 | 20240923 | 135800 | 9298578300 | 40600 | 40600 | 40600 | 40550 | 225 |
| 319 | 20240923 | 135700 | 9289447950 | 40600 | 40600 | 40650 | 40550 | 696 |
| 320 | 20240923 | 135600 | 9261192650 | 40650 | 40600 | 40650 | 40550 | 137 |
| 321 | 20240923 | 135500 | 9255632200 | 40550 | 40550 | 40600 | 40550 | 417 |
| 322 | 20240923 | 135400 | 9238715900 | 40550 | 40650 | 40650 | 40550 | 62 |
| 323 | 20240923 | 135300 | 9236200800 | 40650 | 40600 | 40650 | 40550 | 162 |
| 324 | 20240923 | 135200 | 9229619200 | 40600 | 40700 | 40700 | 40600 | 223 |
| 325 | 20240923 | 135100 | 9220554950 | 40600 | 40600 | 40600 | 40550 | 263 |
| 326 | 20240923 | 135000 | 9209877450 | 40600 | 40500 | 40600 | 40450 | 397 |
| 327 | 20240923 | 134900 | 9193797050 | 40450 | 40500 | 40500 | 40450 | 532 |
| 328 | 20240923 | 134800 | 9172274300 | 40500 | 40500 | 40500 | 40500 | 121 |
| 329 | 20240923 | 134700 | 9167373800 | 40500 | 40600 | 40600 | 40450 | 233 |
| 330 | 20240923 | 134600 | 9157943100 | 40600 | 40450 | 40750 | 40450 | 861 |
| 331 | 20240923 | 134500 | 9123048900 | 40450 | 40450 | 40500 | 40450 | 80 |
| 332 | 20240923 | 134400 | 9119809700 | 40450 | 40450 | 40500 | 40400 | 793 |
| 333 | 20240923 | 134300 | 9087733550 | 40500 | 40500 | 40500 | 40450 | 114 |
| 334 | 20240923 | 134200 | 9083116600 | 40500 | 40550 | 40550 | 40450 | 890 |
| 335 | 20240923 | 134100 | 9047065750 | 40550 | 40600 | 40650 | 40500 | 521 |
| 336 | 20240923 | 134000 | 9025949250 | 40550 | 40600 | 40750 | 40500 | 5726 |
| 337 | 20240923 | 133900 | 8793810000 | 40650 | 40850 | 40850 | 40650 | 3021 |
| 338 | 20240923 | 133800 | 8670805550 | 40850 | 40850 | 40850 | 40800 | 89 |
| 339 | 20240923 | 133700 | 8667170000 | 40850 | 40750 | 40850 | 40750 | 170 |
| 340 | 20240923 | 133600 | 8660230000 | 40850 | 40800 | 40850 | 40750 | 273 |
| 341 | 20240923 | 133500 | 8649092450 | 40800 | 40800 | 40800 | 40750 | 245 |
| 342 | 20240923 | 133400 | 8639101250 | 40700 | 40900 | 40900 | 40700 | 1948 |
| 343 | 20240923 | 133300 | 8559608100 | 40900 | 40900 | 40950 | 40850 | 473 |
| 344 | 20240923 | 133200 | 8540259800 | 40900 | 40950 | 40950 | 40900 | 936 |
| 345 | 20240923 | 133100 | 8501974050 | 40950 | 40900 | 40950 | 40900 | 655 |
| 346 | 20240923 | 133000 | 8475175200 | 40900 | 40900 | 40950 | 40850 | 614 |
| 347 | 20240923 | 132900 | 8450056700 | 40950 | 40900 | 40950 | 40850 | 1899 |
| 348 | 20240923 | 132800 | 8372374750 | 40900 | 40800 | 40900 | 40800 | 893 |
| 349 | 20240923 | 132700 | 8335896350 | 40850 | 40800 | 40850 | 40750 | 377 |
| 350 | 20240923 | 132600 | 8320511750 | 40750 | 40800 | 40800 | 40750 | 155 |
| 351 | 20240923 | 132500 | 8314188300 | 40750 | 40800 | 40800 | 40750 | 336 |
| 352 | 20240923 | 132400 | 8300491000 | 40750 | 40800 | 40850 | 40750 | 239 |
| 353 | 20240923 | 132300 | 8290741800 | 40750 | 40850 | 40850 | 40750 | 439 |
| 354 | 20240923 | 132200 | 8272830100 | 40850 | 40850 | 40850 | 40750 | 214 |
| 355 | 20240923 | 132100 | 8264098950 | 40800 | 40800 | 40850 | 40800 | 244 |
| 356 | 20240923 | 132000 | 8254143600 | 40750 | 40750 | 40750 | 40700 | 255 |
| 357 | 20240923 | 131900 | 8243752750 | 40750 | 40800 | 40800 | 40750 | 27 |
| 358 | 20240923 | 131800 | 8242651350 | 40800 | 40800 | 40800 | 40700 | 783 |
| 359 | 20240923 | 131700 | 8210723150 | 40850 | 40850 | 40850 | 40800 | 219 |
| 360 | 20240923 | 131600 | 8201780700 | 40800 | 40850 | 40850 | 40800 | 214 |
| 361 | 20240923 | 131500 | 8193047550 | 40850 | 40800 | 40850 | 40800 | 163 |
| 362 | 20240923 | 131400 | 8186389950 | 40850 | 40850 | 40850 | 40800 | 331 |
| 363 | 20240923 | 131300 | 8172870750 | 40850 | 40850 | 40850 | 40850 | 573 |
| 364 | 20240923 | 131200 | 8149463700 | 40850 | 40850 | 40850 | 40800 | 219 |
| 365 | 20240923 | 131100 | 8140519650 | 40850 | 40850 | 40850 | 40800 | 265 |
| 366 | 20240923 | 131000 | 8129694950 | 40850 | 40850 | 40850 | 40800 | 109 |
| 367 | 20240923 | 130900 | 8125242500 | 40850 | 40850 | 40850 | 40800 | 379 |
| 368 | 20240923 | 130800 | 8109762450 | 40850 | 40850 | 40850 | 40800 | 251 |
| 369 | 20240923 | 130700 | 8099512450 | 40850 | 40850 | 40850 | 40800 | 326 |
| 370 | 20240923 | 130600 | 8086197400 | 40850 | 40850 | 40850 | 40850 | 117 |
| 371 | 20240923 | 130500 | 8081417950 | 40850 | 40850 | 40850 | 40800 | 193 |
| 372 | 20240923 | 130400 | 8073534550 | 40800 | 40850 | 40850 | 40800 | 263 |
| 373 | 20240923 | 130300 | 8062795850 | 40850 | 40850 | 40850 | 40800 | 285 |
| 374 | 20240923 | 130200 | 8051157050 | 40850 | 40850 | 40850 | 40800 | 348 |
| 375 | 20240923 | 130100 | 8036943350 | 40850 | 40850 | 40850 | 40850 | 105 |
| 376 | 20240923 | 130000 | 8032654100 | 40750 | 40800 | 40850 | 40750 | 475 |
| 377 | 20240923 | 125900 | 8013287800 | 40750 | 40850 | 40850 | 40750 | 108 |
| 378 | 20240923 | 125800 | 8008882600 | 40800 | 40850 | 40850 | 40800 | 524 |
| 379 | 20240923 | 125700 | 7987491750 | 40850 | 40850 | 40850 | 40800 | 106 |
| 380 | 20240923 | 125600 | 7983163750 | 40850 | 40850 | 40850 | 40850 | 600 |
| 381 | 20240923 | 125500 | 7958653750 | 40850 | 40900 | 40900 | 40850 | 341 |
| 382 | 20240923 | 125400 | 7944716800 | 40900 | 40850 | 40900 | 40800 | 1546 |
| 383 | 20240923 | 125300 | 7881563750 | 40850 | 40850 | 40850 | 40800 | 299 |
| 384 | 20240923 | 125200 | 7869351300 | 40850 | 40750 | 40850 | 40750 | 942 |
| 385 | 20240923 | 125100 | 7830878200 | 40800 | 40800 | 40800 | 40750 | 436 |
| 386 | 20240923 | 125000 | 7813090100 | 40750 | 40850 | 40850 | 40750 | 835 |
| 387 | 20240923 | 124900 | 7779022550 | 40850 | 40800 | 40850 | 40800 | 1311 |
| 388 | 20240923 | 124800 | 7725532600 | 40800 | 40750 | 40800 | 40750 | 1661 |
| 389 | 20240923 | 124700 | 7657839500 | 40750 | 40700 | 40750 | 40700 | 189 |
| 390 | 20240923 | 124600 | 7650140300 | 40750 | 40700 | 40750 | 40700 | 115 |
| 391 | 20240923 | 124500 | 7645455300 | 40750 | 40700 | 40750 | 40700 | 357 |
| 392 | 20240923 | 124400 | 7630925050 | 40750 | 40700 | 40750 | 40700 | 187 |
| 393 | 20240923 | 124300 | 7623312400 | 40700 | 40700 | 40700 | 40700 | 162 |
| 394 | 20240923 | 124200 | 7616719000 | 40650 | 40700 | 40750 | 40650 | 433 |
| 395 | 20240923 | 124100 | 7599098000 | 40700 | 40700 | 40700 | 40700 | 146 |
| 396 | 20240923 | 124000 | 7593155800 | 40700 | 40700 | 40700 | 40650 | 479 |
| 397 | 20240923 | 123900 | 7573660850 | 40700 | 40700 | 40700 | 40650 | 249 |
| 398 | 20240923 | 123800 | 7563528650 | 40700 | 40650 | 40700 | 40650 | 126 |
| 399 | 20240923 | 123700 | 7558406400 | 40650 | 40600 | 40700 | 40600 | 378 |
| 400 | 20240923 | 123600 | 7543043700 | 40650 | 40650 | 40650 | 40650 | 237 |
| 401 | 20240923 | 123500 | 7533409650 | 40600 | 40500 | 40600 | 40500 | 178 |
| 402 | 20240923 | 123400 | 7526189250 | 40500 | 40500 | 40500 | 40450 | 161 |
| 403 | 20240923 | 123300 | 7519670850 | 40500 | 40600 | 40600 | 40400 | 2703 |
| 404 | 20240923 | 123200 | 7410335400 | 40600 | 40600 | 40650 | 40600 | 200 |
| 405 | 20240923 | 123100 | 7402214800 | 40650 | 40650 | 40650 | 40550 | 151 |
| 406 | 20240923 | 123000 | 7396085100 | 40650 | 40600 | 40650 | 40600 | 359 |
| 407 | 20240923 | 122900 | 7381504950 | 40650 | 40650 | 40650 | 40600 | 306 |
| 408 | 20240923 | 122800 | 7369075150 | 40650 | 40700 | 40700 | 40650 | 236 |
| 409 | 20240923 | 122700 | 7359481000 | 40650 | 40650 | 40650 | 40600 | 872 |
| 410 | 20240923 | 122600 | 7324036600 | 40650 | 40650 | 40650 | 40650 | 112 |
| 411 | 20240923 | 122500 | 7319483800 | 40650 | 40650 | 40650 | 40600 | 106 |
| 412 | 20240923 | 122400 | 7315178300 | 40600 | 40650 | 40650 | 40550 | 436 |
| 413 | 20240923 | 122300 | 7297477400 | 40650 | 40600 | 40650 | 40600 | 349 |
| 414 | 20240923 | 122200 | 7283294750 | 40650 | 40650 | 40650 | 40600 | 131 |
| 415 | 20240923 | 122100 | 7277974150 | 40650 | 40600 | 40650 | 40600 | 661 |
| 416 | 20240923 | 122000 | 7251133150 | 40550 | 40650 | 40650 | 40550 | 202 |
| 417 | 20240923 | 121900 | 7242936400 | 40650 | 40600 | 40650 | 40550 | 482 |
| 418 | 20240923 | 121800 | 7223370000 | 40600 | 40600 | 40600 | 40550 | 37 |
| 419 | 20240923 | 121700 | 7221868500 | 40600 | 40600 | 40600 | 40550 | 438 |
| 420 | 20240923 | 121600 | 7204102550 | 40600 | 40550 | 40600 | 40550 | 170 |
| 421 | 20240923 | 121500 | 7197201550 | 40600 | 40550 | 40600 | 40550 | 97 |
| 422 | 20240923 | 121400 | 7193264100 | 40550 | 40600 | 40600 | 40550 | 119 |
| 423 | 20240923 | 121300 | 7188434750 | 40600 | 40600 | 40600 | 40600 | 148 |
| 424 | 20240923 | 121200 | 7182425950 | 40550 | 40550 | 40600 | 40500 | 306 |
| 425 | 20240923 | 121100 | 7170019550 | 40500 | 40550 | 40600 | 40500 | 66 |
| 426 | 20240923 | 121000 | 7167342900 | 40600 | 40550 | 40600 | 40550 | 224 |
| 427 | 20240923 | 120900 | 7158258800 | 40550 | 40550 | 40550 | 40500 | 502 |
| 428 | 20240923 | 120800 | 7137904800 | 40550 | 40450 | 40550 | 40450 | 2190 |
| 429 | 20240923 | 120700 | 7049302500 | 40450 | 40400 | 40450 | 40400 | 260 |
| 430 | 20240923 | 120600 | 7038797600 | 40450 | 40500 | 40500 | 40400 | 132 |
| 431 | 20240923 | 120500 | 7033459700 | 40500 | 40500 | 40500 | 40500 | 44 |
| 432 | 20240923 | 120400 | 7031677700 | 40500 | 40550 | 40550 | 40450 | 419 |
| 433 | 20240923 | 120300 | 7014708700 | 40550 | 40500 | 40550 | 40500 | 192 |
| 434 | 20240923 | 120200 | 7006927850 | 40500 | 40500 | 40500 | 40450 | 526 |
| 435 | 20240923 | 120100 | 6985645950 | 40500 | 40550 | 40550 | 40500 | 257 |
| 436 | 20240923 | 120000 | 6975233350 | 40550 | 40550 | 40600 | 40500 | 140 |
| 437 | 20240923 | 115900 | 6969556800 | 40550 | 40600 | 40600 | 40500 | 206 |
| 438 | 20240923 | 115800 | 6961201550 | 40600 | 40600 | 40650 | 40550 | 47 |
| 439 | 20240923 | 115700 | 6959293550 | 40650 | 40500 | 40650 | 40500 | 225 |
| 440 | 20240923 | 115600 | 6950162500 | 40600 | 40600 | 40600 | 40550 | 124 |
| 441 | 20240923 | 115500 | 6945130850 | 40600 | 40600 | 40600 | 40550 | 197 |
| 442 | 20240923 | 115400 | 6937138050 | 40550 | 40600 | 40650 | 40550 | 146 |
| 443 | 20240923 | 115300 | 6931212450 | 40550 | 40550 | 40600 | 40550 | 124 |
| 444 | 20240923 | 115200 | 6926179000 | 40600 | 40600 | 40600 | 40500 | 84 |
| 445 | 20240923 | 115100 | 6922772700 | 40600 | 40600 | 40600 | 40500 | 247 |
| 446 | 20240923 | 115000 | 6912748100 | 40600 | 40550 | 40600 | 40550 | 112 |
| 447 | 20240923 | 114900 | 6908206450 | 40500 | 40550 | 40550 | 40500 | 553 |
| 448 | 20240923 | 114800 | 6885786900 | 40550 | 40550 | 40600 | 40550 | 257 |
| 449 | 20240923 | 114700 | 6875363900 | 40550 | 40550 | 40550 | 40500 | 164 |
| 450 | 20240923 | 114600 | 6868716800 | 40550 | 40550 | 40600 | 40550 | 190 |
| 451 | 20240923 | 114500 | 6861010700 | 40500 | 40550 | 40600 | 40500 | 563 |
| 452 | 20240923 | 114400 | 6838181100 | 40600 | 40600 | 40600 | 40550 | 123 |
| 453 | 20240923 | 114300 | 6833189400 | 40600 | 40600 | 40600 | 40550 | 45 |
| 454 | 20240923 | 114200 | 6831362500 | 40600 | 40600 | 40600 | 40550 | 152 |
| 455 | 20240923 | 114100 | 6825193400 | 40600 | 40600 | 40600 | 40550 | 22 |
| 456 | 20240923 | 114000 | 6824300750 | 40600 | 40600 | 40600 | 40550 | 155 |
| 457 | 20240923 | 113900 | 6818008950 | 40550 | 40600 | 40600 | 40550 | 70 |
| 458 | 20240923 | 113800 | 6815169400 | 40600 | 40600 | 40600 | 40550 | 189 |
| 459 | 20240923 | 113700 | 6807496600 | 40600 | 40450 | 40600 | 40450 | 539 |
| 460 | 20240923 | 113600 | 6785667300 | 40500 | 40450 | 40500 | 40400 | 1214 |
| 461 | 20240923 | 113500 | 6736575750 | 40500 | 40600 | 40600 | 40500 | 1077 |
| 462 | 20240923 | 113400 | 6692915700 | 40600 | 40550 | 40600 | 40550 | 332 |
| 463 | 20240923 | 113300 | 6679449750 | 40550 | 40600 | 40650 | 40550 | 635 |
| 464 | 20240923 | 113200 | 6653665150 | 40650 | 40700 | 40700 | 40650 | 215 |
| 465 | 20240923 | 113100 | 6644924700 | 40700 | 40700 | 40700 | 40600 | 1018 |
| 466 | 20240923 | 113000 | 6603543400 | 40700 | 40650 | 40700 | 40650 | 29 |
| 467 | 20240923 | 112900 | 6602363900 | 40700 | 40700 | 40700 | 40650 | 124 |
| 468 | 20240923 | 112800 | 6597319150 | 40700 | 40700 | 40750 | 40600 | 953 |
| 469 | 20240923 | 112700 | 6558539300 | 40750 | 40750 | 40750 | 40700 | 169 |
| 470 | 20240923 | 112600 | 6551652650 | 40750 | 40800 | 40800 | 40750 | 277 |
| 471 | 20240923 | 112500 | 6540359700 | 40800 | 40800 | 40800 | 40750 | 136 |
| 472 | 20240923 | 112400 | 6534811000 | 40750 | 40750 | 40800 | 40700 | 1209 |
| 473 | 20240923 | 112300 | 6485541400 | 40750 | 40750 | 40750 | 40700 | 263 |
| 474 | 20240923 | 112200 | 6474824300 | 40750 | 40700 | 40750 | 40700 | 319 |
| 475 | 20240923 | 112100 | 6461835300 | 40750 | 40750 | 40750 | 40700 | 356 |
| 476 | 20240923 | 112000 | 6447329650 | 40750 | 40700 | 40750 | 40700 | 1161 |
| 477 | 20240923 | 111900 | 6400069500 | 40650 | 40600 | 40700 | 40600 | 1112 |
| 478 | 20240923 | 111800 | 6354866550 | 40600 | 40600 | 40600 | 40600 | 83 |
| 479 | 20240923 | 111700 | 6351496750 | 40550 | 40600 | 40600 | 40550 | 206 |
| 480 | 20240923 | 111600 | 6343140850 | 40600 | 40650 | 40650 | 40550 | 340 |
| 481 | 20240923 | 111500 | 6329332300 | 40650 | 40600 | 40650 | 40600 | 43 |
| 482 | 20240923 | 111400 | 6327585100 | 40650 | 40650 | 40700 | 40650 | 410 |
| 483 | 20240923 | 111300 | 6310918050 | 40700 | 40700 | 40700 | 40700 | 130 |
| 484 | 20240923 | 111200 | 6305627050 | 40700 | 40650 | 40700 | 40600 | 179 |
| 485 | 20240923 | 111100 | 6298348550 | 40650 | 40600 | 40650 | 40600 | 971 |
| 486 | 20240923 | 111000 | 6258881150 | 40600 | 40500 | 40600 | 40500 | 1263 |
| 487 | 20240923 | 110900 | 6207725300 | 40450 | 40500 | 40500 | 40450 | 497 |
| 488 | 20240923 | 110800 | 6187611250 | 40500 | 40550 | 40550 | 40500 | 174 |
| 489 | 20240923 | 110700 | 6180563600 | 40500 | 40500 | 40550 | 40500 | 459 |
| 490 | 20240923 | 110600 | 6161967500 | 40550 | 40550 | 40600 | 40500 | 1315 |
| 491 | 20240923 | 110500 | 6108665350 | 40600 | 40700 | 40700 | 40600 | 208 |
| 492 | 20240923 | 110400 | 6100213350 | 40650 | 40700 | 40750 | 40650 | 318 |
| 493 | 20240923 | 110300 | 6087277700 | 40750 | 40700 | 40750 | 40700 | 590 |
| 494 | 20240923 | 110200 | 6063260400 | 40700 | 40750 | 40800 | 40700 | 1122 |
| 495 | 20240923 | 110100 | 6017558450 | 40750 | 40750 | 40750 | 40700 | 104 |
| 496 | 20240923 | 110000 | 6013321300 | 40800 | 40750 | 40800 | 40700 | 758 |
| 497 | 20240923 | 105900 | 5982424900 | 40750 | 40750 | 40800 | 40750 | 61 |
| 498 | 20240923 | 105800 | 5979939000 | 40750 | 40700 | 40800 | 40700 | 360 |
| 499 | 20240923 | 105700 | 5965266200 | 40700 | 40700 | 40750 | 40650 | 502 |
| 500 | 20240923 | 105600 | 5944836000 | 40750 | 40550 | 40750 | 40500 | 2663 |
| 501 | 20240923 | 105500 | 5836659650 | 40550 | 40500 | 40600 | 40450 | 1206 |
| 502 | 20240923 | 105400 | 5787815650 | 40500 | 40650 | 40700 | 40500 | 2325 |
| 503 | 20240923 | 105300 | 5693476250 | 40700 | 40700 | 40700 | 40650 | 146 |
| 504 | 20240923 | 105200 | 5687534400 | 40700 | 40600 | 40700 | 40600 | 137 |
| 505 | 20240923 | 105100 | 5681965800 | 40700 | 40700 | 40700 | 40600 | 190 |
| 506 | 20240923 | 105000 | 5674242250 | 40650 | 40650 | 40650 | 40600 | 291 |
| 507 | 20240923 | 104900 | 5662413600 | 40600 | 40600 | 40650 | 40600 | 783 |
| 508 | 20240923 | 104800 | 5630623050 | 40550 | 40800 | 40850 | 40550 | 3040 |
| 509 | 20240923 | 104700 | 5506836250 | 40850 | 40750 | 40850 | 40750 | 927 |
| 510 | 20240923 | 104600 | 5469002650 | 40800 | 40750 | 40800 | 40750 | 607 |
| 511 | 20240923 | 104500 | 5444249350 | 40800 | 40800 | 40800 | 40750 | 441 |
| 512 | 20240923 | 104400 | 5426274700 | 40800 | 40750 | 40800 | 40750 | 256 |
| 513 | 20240923 | 104300 | 5415837700 | 40750 | 40650 | 40800 | 40650 | 936 |
| 514 | 20240923 | 104200 | 5377737900 | 40650 | 40700 | 40750 | 40650 | 99 |
| 515 | 20240923 | 104100 | 5373708400 | 40750 | 40750 | 40750 | 40700 | 206 |
| 516 | 20240923 | 104000 | 5365318200 | 40700 | 40750 | 40750 | 40700 | 682 |
| 517 | 20240923 | 103900 | 5337555900 | 40700 | 40750 | 40750 | 40700 | 325 |
| 518 | 20240923 | 103800 | 5324314750 | 40750 | 40700 | 40750 | 40700 | 460 |
| 519 | 20240923 | 103700 | 5305578600 | 40700 | 40700 | 40700 | 40700 | 70 |
| 520 | 20240923 | 103600 | 5302729600 | 40700 | 40700 | 40700 | 40650 | 278 |
| 521 | 20240923 | 103500 | 5291421600 | 40700 | 40750 | 40800 | 40650 | 1439 |
| 522 | 20240923 | 103400 | 5232816800 | 40750 | 40650 | 40800 | 40650 | 1269 |
| 523 | 20240923 | 103300 | 5181148750 | 40550 | 40600 | 40700 | 40550 | 85 |
| 524 | 20240923 | 103200 | 5177694400 | 40650 | 40550 | 40700 | 40550 | 1573 |
| 525 | 20240923 | 103100 | 5113772450 | 40550 | 40550 | 40600 | 40500 | 712 |
| 526 | 20240923 | 103000 | 5084925050 | 40550 | 40450 | 40550 | 40450 | 176 |
| 527 | 20240923 | 102900 | 5077789850 | 40500 | 40550 | 40600 | 40500 | 210 |
| 528 | 20240923 | 102800 | 5069281700 | 40550 | 40500 | 40550 | 40500 | 238 |
| 529 | 20240923 | 102700 | 5059635900 | 40500 | 40500 | 40500 | 40500 | 23 |
| 530 | 20240923 | 102600 | 5058704400 | 40550 | 40600 | 40600 | 40500 | 135 |
| 531 | 20240923 | 102500 | 5053235550 | 40600 | 40550 | 40600 | 40500 | 707 |
| 532 | 20240923 | 102400 | 5024564300 | 40500 | 40400 | 40500 | 40350 | 1176 |
| 533 | 20240923 | 102300 | 4976983250 | 40350 | 40350 | 40350 | 40300 | 1014 |
| 534 | 20240923 | 102200 | 4936103450 | 40350 | 40450 | 40450 | 40350 | 1602 |
| 535 | 20240923 | 102100 | 4871438100 | 40450 | 40450 | 40550 | 40450 | 1204 |
| 536 | 20240923 | 102000 | 4822712600 | 40550 | 40400 | 40550 | 40350 | 251 |
| 537 | 20240923 | 101900 | 4812553800 | 40400 | 40350 | 40400 | 40300 | 466 |
| 538 | 20240923 | 101800 | 4793752700 | 40300 | 40300 | 40350 | 40250 | 1151 |
| 539 | 20240923 | 101700 | 4747392650 | 40300 | 40350 | 40350 | 40250 | 859 |
| 540 | 20240923 | 101600 | 4712765750 | 40350 | 40550 | 40550 | 40350 | 1462 |
| 541 | 20240923 | 101500 | 4653675550 | 40500 | 40550 | 40550 | 40400 | 4606 |
| 542 | 20240923 | 101400 | 4467160700 | 40600 | 40600 | 40600 | 40550 | 523 |
| 543 | 20240923 | 101300 | 4445947150 | 40600 | 40750 | 40750 | 40550 | 2041 |
| 544 | 20240923 | 101200 | 4363044000 | 40750 | 40600 | 40750 | 40600 | 1411 |
| 545 | 20240923 | 101100 | 4305621450 | 40650 | 40600 | 40650 | 40600 | 163 |
| 546 | 20240923 | 101000 | 4299001300 | 40650 | 40600 | 40650 | 40600 | 1076 |
| 547 | 20240923 | 100900 | 4255312250 | 40550 | 40650 | 40650 | 40550 | 161 |
| 548 | 20240923 | 100800 | 4248773500 | 40600 | 40750 | 40750 | 40600 | 1285 |
| 549 | 20240923 | 100700 | 4196536450 | 40750 | 40700 | 40750 | 40700 | 317 |
| 550 | 20240923 | 100600 | 4183633650 | 40750 | 40650 | 40750 | 40650 | 146 |
| 551 | 20240923 | 100500 | 4177690400 | 40650 | 40650 | 40700 | 40650 | 489 |
| 552 | 20240923 | 100400 | 4157811700 | 40700 | 40900 | 40900 | 40700 | 2419 |
| 553 | 20240923 | 100300 | 4059032950 | 40900 | 40900 | 40900 | 40850 | 1246 |
| 554 | 20240923 | 100200 | 4008074150 | 40900 | 40750 | 40900 | 40750 | 519 |
| 555 | 20240923 | 100100 | 3986895750 | 40750 | 40850 | 40900 | 40700 | 3634 |
| 556 | 20240923 | 100000 | 3838525650 | 40800 | 40850 | 40900 | 40750 | 1906 |
| 557 | 20240923 | 095900 | 3760687300 | 40900 | 40900 | 40950 | 40850 | 1533 |
| 558 | 20240923 | 095800 | 3697993050 | 40950 | 40800 | 40950 | 40800 | 4186 |
| 559 | 20240923 | 095700 | 3526789650 | 40800 | 40550 | 40850 | 40500 | 6294 |
| 560 | 20240923 | 095600 | 3270688750 | 40500 | 40550 | 40550 | 40450 | 2301 |
| 561 | 20240923 | 095500 | 3177442550 | 40550 | 40450 | 40550 | 40400 | 2354 |
| 562 | 20240923 | 095400 | 3082093850 | 40450 | 40350 | 40450 | 40300 | 4810 |
| 563 | 20240923 | 095300 | 2887683400 | 40350 | 40350 | 40350 | 40300 | 491 |
| 564 | 20240923 | 095200 | 2867874850 | 40350 | 40350 | 40400 | 40300 | 1123 |
| 565 | 20240923 | 095100 | 2822562550 | 40350 | 40250 | 40350 | 40250 | 2271 |
| 566 | 20240923 | 095000 | 2730979900 | 40250 | 40250 | 40250 | 40200 | 624 |
| 567 | 20240923 | 094900 | 2705866000 | 40250 | 40200 | 40250 | 40150 | 1255 |
| 568 | 20240923 | 094800 | 2655384650 | 40200 | 40000 | 40200 | 39950 | 1080 |
| 569 | 20240923 | 094700 | 2612145300 | 40000 | 40050 | 40100 | 39950 | 479 |
| 570 | 20240923 | 094600 | 2592976400 | 40100 | 40050 | 40100 | 40000 | 458 |
| 571 | 20240923 | 094500 | 2574623050 | 40100 | 40150 | 40150 | 40050 | 705 |
| 572 | 20240923 | 094400 | 2546329050 | 40200 | 40200 | 40250 | 40150 | 2368 |
| 573 | 20240923 | 094300 | 2451074850 | 40200 | 40200 | 40250 | 40150 | 1112 |
| 574 | 20240923 | 094200 | 2406378850 | 40150 | 40050 | 40200 | 40000 | 709 |
| 575 | 20240923 | 094100 | 2377955500 | 40000 | 40000 | 40000 | 39900 | 773 |
| 576 | 20240923 | 094000 | 2347074200 | 40000 | 40150 | 40200 | 40000 | 1179 |
| 577 | 20240923 | 093900 | 2299845500 | 40100 | 40050 | 40150 | 40000 | 879 |
| 578 | 20240923 | 093800 | 2264613200 | 40000 | 40200 | 40200 | 39950 | 1697 |
| 579 | 20240923 | 093700 | 2196570250 | 40200 | 40200 | 40250 | 40200 | 998 |
| 580 | 20240923 | 093600 | 2156450600 | 40150 | 40250 | 40350 | 40150 | 3298 |
| 581 | 20240923 | 093500 | 2023672550 | 40250 | 40150 | 40250 | 40150 | 765 |
| 582 | 20240923 | 093400 | 1992915650 | 40200 | 40150 | 40250 | 40100 | 2547 |
| 583 | 20240923 | 093300 | 1890582450 | 40150 | 40200 | 40300 | 40150 | 3392 |
| 584 | 20240923 | 093200 | 1754130550 | 40150 | 40100 | 40150 | 40050 | 1185 |
| 585 | 20240923 | 093100 | 1706588200 | 40150 | 40150 | 40150 | 40100 | 986 |
| 586 | 20240923 | 093000 | 1667017400 | 40100 | 39900 | 40200 | 39900 | 2516 |
| 587 | 20240923 | 092900 | 1566215650 | 39950 | 39900 | 40050 | 39900 | 1975 |
| 588 | 20240923 | 092800 | 1487246850 | 39900 | 39900 | 40000 | 39800 | 1900 |
| 589 | 20240923 | 092700 | 1411441800 | 39900 | 39700 | 39950 | 39700 | 4349 |
| 590 | 20240923 | 092600 | 1238172850 | 39700 | 39650 | 39700 | 39650 | 383 |
| 591 | 20240923 | 092500 | 1222969750 | 39700 | 39600 | 39700 | 39550 | 527 |
| 592 | 20240923 | 092400 | 1202088000 | 39550 | 39550 | 39650 | 39550 | 1642 |
| 593 | 20240923 | 092300 | 1137086550 | 39550 | 39450 | 39550 | 39450 | 1887 |
| 594 | 20240923 | 092200 | 1062548500 | 39500 | 39350 | 39500 | 39350 | 548 |
| 595 | 20240923 | 092100 | 1040932250 | 39350 | 39400 | 39400 | 39350 | 513 |
| 596 | 20240923 | 092000 | 1020727400 | 39400 | 39300 | 39450 | 39300 | 380 |
| 597 | 20240923 | 091900 | 1005760200 | 39400 | 39400 | 39500 | 39100 | 2913 |
| 598 | 20240923 | 091800 | 891141300 | 39350 | 39300 | 39350 | 39300 | 53 |
| 599 | 20240923 | 091700 | 889055850 | 39300 | 39150 | 39300 | 39150 | 338 |
| 600 | 20240923 | 091600 | 875772950 | 39150 | 39100 | 39250 | 39100 | 989 |
| 601 | 20240923 | 091500 | 837051750 | 39100 | 39250 | 39250 | 39100 | 437 |
| 602 | 20240923 | 091400 | 819938350 | 39250 | 39250 | 39250 | 39150 | 1259 |
| 603 | 20240923 | 091300 | 770578950 | 39200 | 39150 | 39200 | 39150 | 785 |
| 604 | 20240923 | 091200 | 739841400 | 39150 | 39150 | 39150 | 39100 | 324 |
| 605 | 20240923 | 091100 | 727167750 | 39150 | 39000 | 39150 | 39000 | 405 |
| 606 | 20240923 | 091000 | 711339800 | 39000 | 39200 | 39200 | 38950 | 993 |
| 607 | 20240923 | 090900 | 672517300 | 39200 | 39200 | 39450 | 39200 | 1892 |
| 608 | 20240923 | 090800 | 598170050 | 39150 | 38800 | 39200 | 38800 | 5246 |
| 609 | 20240923 | 090700 | 393935450 | 38750 | 38650 | 38900 | 38650 | 1904 |
| 610 | 20240923 | 090600 | 320170400 | 38700 | 38700 | 38800 | 38700 | 2205 |
| 611 | 20240923 | 090500 | 234759600 | 38750 | 38950 | 38950 | 38750 | 1072 |
| 612 | 20240923 | 090400 | 193132800 | 38950 | 39100 | 39100 | 38900 | 799 |
| 613 | 20240923 | 090300 | 161976000 | 39100 | 39100 | 39150 | 39050 | 459 |
| 614 | 20240923 | 090200 | 144009900 | 39100 | 39050 | 39250 | 39050 | 559 |
| 615 | 20240923 | 090100 | 122125900 | 39050 | 39000 | 39050 | 38950 | 549 |
| 616 | 20240923 | 090000 | 100709300 | 38900 | 39350 | 39350 | 38900 | 2298 |