34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 3 | 20240926 | 192300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 4 | 20240926 | 192200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 5 | 20240926 | 192100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 6 | 20240926 | 192000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 7 | 20240926 | 191900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 8 | 20240926 | 191800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 9 | 20240926 | 191700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 10 | 20240926 | 191600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 11 | 20240926 | 191500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 12 | 20240926 | 191400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 13 | 20240926 | 191300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 14 | 20240926 | 191200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 15 | 20240926 | 191100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 16 | 20240926 | 191000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 17 | 20240926 | 190900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 18 | 20240926 | 190800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 19 | 20240926 | 190700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 20 | 20240926 | 190600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 21 | 20240926 | 190500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 22 | 20240926 | 190400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 23 | 20240926 | 190300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 24 | 20240926 | 190200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 25 | 20240926 | 190100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 26 | 20240926 | 190000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 27 | 20240926 | 185900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 28 | 20240926 | 185800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 29 | 20240926 | 185700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 30 | 20240926 | 185600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 31 | 20240926 | 185500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 32 | 20240926 | 185400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 33 | 20240926 | 185300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 34 | 20240926 | 185200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 35 | 20240926 | 185100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 36 | 20240926 | 185000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 37 | 20240926 | 184900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 38 | 20240926 | 184800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 39 | 20240926 | 184700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 40 | 20240926 | 184600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 41 | 20240926 | 184500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 42 | 20240926 | 184400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 43 | 20240926 | 184300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 44 | 20240926 | 184200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 45 | 20240926 | 184100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 46 | 20240926 | 184000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 47 | 20240926 | 183900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 48 | 20240926 | 183800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 49 | 20240926 | 183700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 50 | 20240926 | 183600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 51 | 20240926 | 183500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 52 | 20240926 | 183400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 53 | 20240926 | 183300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 54 | 20240926 | 183200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 55 | 20240926 | 183100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 56 | 20240926 | 183000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 57 | 20240926 | 182900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 58 | 20240926 | 182800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 59 | 20240926 | 182700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 60 | 20240926 | 182600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 61 | 20240926 | 182500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 62 | 20240926 | 182400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 63 | 20240926 | 182300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 64 | 20240926 | 182200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 65 | 20240926 | 182100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 66 | 20240926 | 182000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 67 | 20240926 | 181900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 68 | 20240926 | 181800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 69 | 20240926 | 181700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 70 | 20240926 | 181600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 71 | 20240926 | 181500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 72 | 20240926 | 181400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 73 | 20240926 | 181300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 74 | 20240926 | 181200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 75 | 20240926 | 181100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 76 | 20240926 | 181000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 77 | 20240926 | 180900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 78 | 20240926 | 180800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 79 | 20240926 | 180700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 80 | 20240926 | 180600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 81 | 20240926 | 180500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 82 | 20240926 | 180400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 83 | 20240926 | 180300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 84 | 20240926 | 180200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 85 | 20240926 | 180100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 86 | 20240926 | 180000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 87 | 20240926 | 175900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 88 | 20240926 | 175800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 89 | 20240926 | 175700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 90 | 20240926 | 175600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 91 | 20240926 | 175500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 92 | 20240926 | 175400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 93 | 20240926 | 175300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 94 | 20240926 | 175200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 95 | 20240926 | 175100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 96 | 20240926 | 175000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 97 | 20240926 | 174900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 98 | 20240926 | 174800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 99 | 20240926 | 174700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 100 | 20240926 | 174600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 101 | 20240926 | 174500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 102 | 20240926 | 174400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 103 | 20240926 | 174300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 104 | 20240926 | 174200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 105 | 20240926 | 174100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 106 | 20240926 | 174000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 107 | 20240926 | 173900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 108 | 20240926 | 173800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 109 | 20240926 | 173700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 110 | 20240926 | 173600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 111 | 20240926 | 173500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 112 | 20240926 | 173400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 113 | 20240926 | 173300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 114 | 20240926 | 173200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 115 | 20240926 | 173100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 116 | 20240926 | 173000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 117 | 20240926 | 172900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 118 | 20240926 | 172800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 119 | 20240926 | 172700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 120 | 20240926 | 172600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 121 | 20240926 | 172500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 122 | 20240926 | 172400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 123 | 20240926 | 172300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 124 | 20240926 | 172200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 125 | 20240926 | 172100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 126 | 20240926 | 172000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 127 | 20240926 | 171900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 128 | 20240926 | 171800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 129 | 20240926 | 171700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 130 | 20240926 | 171600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 131 | 20240926 | 171500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 132 | 20240926 | 171400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 133 | 20240926 | 171300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 134 | 20240926 | 171200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 135 | 20240926 | 171100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 136 | 20240926 | 171000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 137 | 20240926 | 170900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 138 | 20240926 | 170800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 139 | 20240926 | 170700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 140 | 20240926 | 170600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 141 | 20240926 | 170500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 142 | 20240926 | 170400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 143 | 20240926 | 170300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 144 | 20240926 | 170200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 145 | 20240926 | 170100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 146 | 20240926 | 170000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 147 | 20240926 | 165900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 148 | 20240926 | 165800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 149 | 20240926 | 165700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 150 | 20240926 | 165600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 151 | 20240926 | 165500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 152 | 20240926 | 165400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 153 | 20240926 | 165300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 154 | 20240926 | 165200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 155 | 20240926 | 165100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 156 | 20240926 | 165000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 157 | 20240926 | 164900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 158 | 20240926 | 164800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 159 | 20240926 | 164700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 160 | 20240926 | 164600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 161 | 20240926 | 164500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 162 | 20240926 | 164400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 163 | 20240926 | 164300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 164 | 20240926 | 164200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 165 | 20240926 | 164100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 166 | 20240926 | 164000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 167 | 20240926 | 163900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 168 | 20240926 | 163800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 169 | 20240926 | 163700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 170 | 20240926 | 163600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 171 | 20240926 | 163500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 172 | 20240926 | 163400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 173 | 20240926 | 163300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 174 | 20240926 | 163200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 175 | 20240926 | 163100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 176 | 20240926 | 163000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 177 | 20240926 | 162900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 178 | 20240926 | 162800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 179 | 20240926 | 162700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 180 | 20240926 | 162600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 181 | 20240926 | 162500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 182 | 20240926 | 162400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 183 | 20240926 | 162300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 184 | 20240926 | 162200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 185 | 20240926 | 162100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 186 | 20240926 | 162000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 187 | 20240926 | 161900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 188 | 20240926 | 161800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 189 | 20240926 | 161700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 190 | 20240926 | 161600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 191 | 20240926 | 161500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 192 | 20240926 | 161400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 193 | 20240926 | 161300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 194 | 20240926 | 161200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 195 | 20240926 | 161100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 196 | 20240926 | 161000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 197 | 20240926 | 160900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 198 | 20240926 | 160800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 199 | 20240926 | 160700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 200 | 20240926 | 160600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 201 | 20240926 | 160500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 202 | 20240926 | 160400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 203 | 20240926 | 160300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 204 | 20240926 | 160200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 205 | 20240926 | 160100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 206 | 20240926 | 160000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 207 | 20240926 | 155900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 208 | 20240926 | 155800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 209 | 20240926 | 155700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 210 | 20240926 | 155600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 211 | 20240926 | 155500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 212 | 20240926 | 155400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 213 | 20240926 | 155300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 214 | 20240926 | 155200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 215 | 20240926 | 155100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 216 | 20240926 | 155000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 217 | 20240926 | 154900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 218 | 20240926 | 154800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 219 | 20240926 | 154700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 220 | 20240926 | 154600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 221 | 20240926 | 154500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 222 | 20240926 | 154400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 223 | 20240926 | 154300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 224 | 20240926 | 154200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 225 | 20240926 | 154100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 226 | 20240926 | 154000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 227 | 20240926 | 153900 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 228 | 20240926 | 153800 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 229 | 20240926 | 153700 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 230 | 20240926 | 153600 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 231 | 20240926 | 153500 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 232 | 20240926 | 153400 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 233 | 20240926 | 153300 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 234 | 20240926 | 153200 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 235 | 20240926 | 153100 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 0 |
| 236 | 20240926 | 153000 | 21577124350 | 22200 | 22200 | 22200 | 22200 | 9032 |
| 237 | 20240926 | 152900 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 238 | 20240926 | 152800 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 239 | 20240926 | 152700 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 240 | 20240926 | 152600 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 241 | 20240926 | 152500 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 242 | 20240926 | 152400 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 243 | 20240926 | 152300 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 244 | 20240926 | 152200 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 245 | 20240926 | 152100 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 246 | 20240926 | 152000 | 21376613950 | 22200 | 22200 | 22200 | 22200 | 0 |
| 247 | 20240926 | 151900 | 21376613950 | 22200 | 22200 | 22300 | 22200 | 1853 |
| 248 | 20240926 | 151800 | 21335379450 | 22200 | 22250 | 22250 | 22200 | 230 |
| 249 | 20240926 | 151700 | 21330262900 | 22250 | 22200 | 22250 | 22200 | 1096 |
| 250 | 20240926 | 151600 | 21305880050 | 22250 | 22250 | 22250 | 22200 | 478 |
| 251 | 20240926 | 151500 | 21295245800 | 22250 | 22250 | 22250 | 22200 | 193 |
| 252 | 20240926 | 151400 | 21290952600 | 22200 | 22250 | 22250 | 22200 | 535 |
| 253 | 20240926 | 151300 | 21279068450 | 22200 | 22250 | 22250 | 22150 | 857 |
| 254 | 20240926 | 151200 | 21260059600 | 22250 | 22200 | 22250 | 22150 | 1082 |
| 255 | 20240926 | 151100 | 21236037250 | 22200 | 22200 | 22250 | 22150 | 345 |
| 256 | 20240926 | 151000 | 21228378350 | 22200 | 22250 | 22250 | 22150 | 492 |
| 257 | 20240926 | 150900 | 21217466900 | 22200 | 22200 | 22250 | 22150 | 998 |
| 258 | 20240926 | 150800 | 21195309000 | 22200 | 22200 | 22200 | 22150 | 425 |
| 259 | 20240926 | 150700 | 21185879250 | 22200 | 22200 | 22250 | 22150 | 251 |
| 260 | 20240926 | 150600 | 21180308950 | 22200 | 22200 | 22250 | 22150 | 2102 |
| 261 | 20240926 | 150500 | 21133641250 | 22250 | 22250 | 22300 | 22200 | 1403 |
| 262 | 20240926 | 150400 | 21102428500 | 22250 | 22300 | 22300 | 22200 | 1772 |
| 263 | 20240926 | 150300 | 21063005100 | 22300 | 22200 | 22300 | 22200 | 775 |
| 264 | 20240926 | 150200 | 21045761450 | 22250 | 22200 | 22250 | 22200 | 329 |
| 265 | 20240926 | 150100 | 21038454200 | 22200 | 22200 | 22200 | 22150 | 401 |
| 266 | 20240926 | 150000 | 21029552300 | 22150 | 22250 | 22250 | 22150 | 2564 |
| 267 | 20240926 | 145900 | 20972613100 | 22250 | 22200 | 22250 | 22200 | 1642 |
| 268 | 20240926 | 145800 | 20936130350 | 22150 | 22050 | 22150 | 22050 | 1509 |
| 269 | 20240926 | 145700 | 20902756100 | 22100 | 22050 | 22100 | 22000 | 942 |
| 270 | 20240926 | 145600 | 20881983200 | 22050 | 22000 | 22100 | 22000 | 233 |
| 271 | 20240926 | 145500 | 20876843450 | 22000 | 21950 | 22050 | 21950 | 460 |
| 272 | 20240926 | 145400 | 20866710900 | 22000 | 22100 | 22100 | 22000 | 2236 |
| 273 | 20240926 | 145300 | 20817486850 | 22100 | 22050 | 22100 | 22050 | 501 |
| 274 | 20240926 | 145200 | 20806425350 | 22100 | 22050 | 22100 | 22050 | 423 |
| 275 | 20240926 | 145100 | 20797089900 | 22000 | 22050 | 22100 | 22000 | 740 |
| 276 | 20240926 | 145000 | 20780796200 | 22050 | 22100 | 22150 | 22050 | 2093 |
| 277 | 20240926 | 144900 | 20734577950 | 22100 | 22100 | 22100 | 22050 | 401 |
| 278 | 20240926 | 144800 | 20725724850 | 22100 | 22150 | 22150 | 22050 | 432 |
| 279 | 20240926 | 144700 | 20716177600 | 22100 | 22150 | 22150 | 22100 | 1058 |
| 280 | 20240926 | 144600 | 20692787200 | 22150 | 22200 | 22200 | 22150 | 1018 |
| 281 | 20240926 | 144500 | 20670233300 | 22150 | 22150 | 22150 | 22100 | 585 |
| 282 | 20240926 | 144400 | 20657275600 | 22200 | 22150 | 22200 | 22100 | 523 |
| 283 | 20240926 | 144300 | 20645685000 | 22150 | 22150 | 22200 | 22150 | 329 |
| 284 | 20240926 | 144200 | 20638390750 | 22150 | 22200 | 22200 | 22100 | 586 |
| 285 | 20240926 | 144100 | 20625408100 | 22200 | 22050 | 22200 | 22050 | 1226 |
| 286 | 20240926 | 144000 | 20598276800 | 22100 | 22100 | 22150 | 22100 | 341 |
| 287 | 20240926 | 143900 | 20590736750 | 22150 | 22150 | 22150 | 22050 | 569 |
| 288 | 20240926 | 143800 | 20578153400 | 22150 | 22100 | 22150 | 22050 | 585 |
| 289 | 20240926 | 143700 | 20565239000 | 22100 | 22150 | 22200 | 22100 | 1299 |
| 290 | 20240926 | 143600 | 20536464050 | 22150 | 22150 | 22150 | 22100 | 686 |
| 291 | 20240926 | 143500 | 20521269200 | 22150 | 22100 | 22150 | 22100 | 1676 |
| 292 | 20240926 | 143400 | 20484187400 | 22100 | 22100 | 22150 | 22000 | 883 |
| 293 | 20240926 | 143300 | 20464672100 | 22100 | 22150 | 22150 | 22000 | 439 |
| 294 | 20240926 | 143200 | 20454984050 | 22050 | 22150 | 22150 | 22050 | 240 |
| 295 | 20240926 | 143100 | 20449677350 | 22150 | 22100 | 22150 | 22000 | 3683 |
| 296 | 20240926 | 143000 | 20368548050 | 22150 | 22150 | 22150 | 22100 | 448 |
| 297 | 20240926 | 142900 | 20358631400 | 22100 | 22100 | 22150 | 22100 | 448 |
| 298 | 20240926 | 142800 | 20348730100 | 22150 | 22100 | 22150 | 22100 | 68 |
| 299 | 20240926 | 142700 | 20347225700 | 22150 | 22150 | 22150 | 22050 | 208 |
| 300 | 20240926 | 142600 | 20342633300 | 22050 | 22100 | 22100 | 22050 | 293 |
| 301 | 20240926 | 142500 | 20336168750 | 22100 | 22100 | 22100 | 22050 | 1203 |
| 302 | 20240926 | 142400 | 20309611900 | 22100 | 22100 | 22150 | 22100 | 186 |
| 303 | 20240926 | 142300 | 20305499750 | 22150 | 22150 | 22150 | 22100 | 163 |
| 304 | 20240926 | 142200 | 20301893950 | 22150 | 22150 | 22150 | 22100 | 269 |
| 305 | 20240926 | 142100 | 20295942700 | 22150 | 22100 | 22150 | 22100 | 141 |
| 306 | 20240926 | 142000 | 20292824550 | 22200 | 22150 | 22200 | 22100 | 490 |
| 307 | 20240926 | 141900 | 20281973150 | 22150 | 22100 | 22150 | 22100 | 141 |
| 308 | 20240926 | 141800 | 20278853300 | 22100 | 22150 | 22200 | 22100 | 765 |
| 309 | 20240926 | 141700 | 20261912700 | 22150 | 22100 | 22200 | 22100 | 619 |
| 310 | 20240926 | 141600 | 20248206550 | 22100 | 22100 | 22150 | 22050 | 167 |
| 311 | 20240926 | 141500 | 20244514850 | 22150 | 22050 | 22150 | 22050 | 1202 |
| 312 | 20240926 | 141400 | 20217956950 | 22100 | 22200 | 22200 | 22050 | 482 |
| 313 | 20240926 | 141300 | 20207304750 | 22200 | 22100 | 22200 | 22050 | 1157 |
| 314 | 20240926 | 141200 | 20181741100 | 22050 | 22050 | 22050 | 22000 | 203 |
| 315 | 20240926 | 141100 | 20177268200 | 22000 | 22050 | 22050 | 22000 | 117 |
| 316 | 20240926 | 141000 | 20174692850 | 21950 | 21950 | 22000 | 21950 | 3516 |
| 317 | 20240926 | 140900 | 20097409600 | 21950 | 21950 | 22000 | 21950 | 933 |
| 318 | 20240926 | 140800 | 20076930200 | 22000 | 22000 | 22000 | 21950 | 516 |
| 319 | 20240926 | 140700 | 20065590900 | 22000 | 22000 | 22050 | 22000 | 343 |
| 320 | 20240926 | 140600 | 20058044850 | 22000 | 22000 | 22050 | 22000 | 444 |
| 321 | 20240926 | 140500 | 20048275550 | 22050 | 22000 | 22050 | 22000 | 340 |
| 322 | 20240926 | 140400 | 20040791350 | 22000 | 22050 | 22050 | 22000 | 989 |
| 323 | 20240926 | 140300 | 20018992250 | 22050 | 22100 | 22100 | 22050 | 829 |
| 324 | 20240926 | 140200 | 20000712550 | 22100 | 22050 | 22100 | 22050 | 28 |
| 325 | 20240926 | 140100 | 20000093800 | 22050 | 22050 | 22100 | 22050 | 161 |
| 326 | 20240926 | 140000 | 19996540000 | 22100 | 22100 | 22100 | 22050 | 373 |
| 327 | 20240926 | 135900 | 19988301200 | 22000 | 22000 | 22100 | 22000 | 2011 |
| 328 | 20240926 | 135800 | 19943985600 | 22000 | 22050 | 22050 | 22000 | 430 |
| 329 | 20240926 | 135700 | 19934525550 | 22000 | 22050 | 22050 | 22000 | 955 |
| 330 | 20240926 | 135600 | 19913509100 | 22000 | 22100 | 22100 | 22000 | 635 |
| 331 | 20240926 | 135500 | 19899530950 | 22050 | 21950 | 22050 | 21900 | 1303 |
| 332 | 20240926 | 135400 | 19870885550 | 22000 | 22000 | 22050 | 21950 | 4822 |
| 333 | 20240926 | 135300 | 19764934250 | 22000 | 22000 | 22050 | 22000 | 1416 |
| 334 | 20240926 | 135200 | 19733780250 | 22100 | 22100 | 22100 | 22000 | 8735 |
| 335 | 20240926 | 135100 | 19541093200 | 22100 | 22100 | 22150 | 22100 | 626 |
| 336 | 20240926 | 135000 | 19527255550 | 22100 | 22200 | 22200 | 22100 | 3994 |
| 337 | 20240926 | 134900 | 19438818200 | 22200 | 22200 | 22200 | 22150 | 306 |
| 338 | 20240926 | 134800 | 19432036850 | 22150 | 22150 | 22150 | 22150 | 11 |
| 339 | 20240926 | 134700 | 19431793200 | 22150 | 22200 | 22200 | 22150 | 386 |
| 340 | 20240926 | 134600 | 19423232850 | 22150 | 22200 | 22200 | 22150 | 549 |
| 341 | 20240926 | 134500 | 19411051950 | 22200 | 22200 | 22250 | 22200 | 1118 |
| 342 | 20240926 | 134400 | 19386232150 | 22200 | 22150 | 22200 | 22150 | 607 |
| 343 | 20240926 | 134300 | 19372785800 | 22150 | 22200 | 22250 | 22150 | 291 |
| 344 | 20240926 | 134200 | 19366336850 | 22150 | 22200 | 22250 | 22150 | 556 |
| 345 | 20240926 | 134100 | 19353992600 | 22200 | 22250 | 22250 | 22200 | 670 |
| 346 | 20240926 | 134000 | 19339117050 | 22200 | 22200 | 22250 | 22200 | 672 |
| 347 | 20240926 | 133900 | 19324197050 | 22250 | 22200 | 22250 | 22200 | 336 |
| 348 | 20240926 | 133800 | 19316726350 | 22200 | 22300 | 22300 | 22200 | 1399 |
| 349 | 20240926 | 133700 | 19285644400 | 22300 | 22350 | 22350 | 22250 | 3530 |
| 350 | 20240926 | 133600 | 19206947800 | 22300 | 22300 | 22350 | 22300 | 346 |
| 351 | 20240926 | 133500 | 19199229250 | 22300 | 22350 | 22350 | 22300 | 528 |
| 352 | 20240926 | 133400 | 19187434950 | 22350 | 22350 | 22350 | 22300 | 87 |
| 353 | 20240926 | 133300 | 19185492700 | 22300 | 22350 | 22350 | 22300 | 689 |
| 354 | 20240926 | 133200 | 19170127300 | 22350 | 22300 | 22350 | 22300 | 67 |
| 355 | 20240926 | 133100 | 19168631950 | 22350 | 22250 | 22350 | 22200 | 720 |
| 356 | 20240926 | 133000 | 19152574800 | 22200 | 22250 | 22250 | 22200 | 753 |
| 357 | 20240926 | 132900 | 19135825900 | 22200 | 22250 | 22250 | 22200 | 48 |
| 358 | 20240926 | 132800 | 19134758400 | 22200 | 22250 | 22250 | 22200 | 603 |
| 359 | 20240926 | 132700 | 19121356150 | 22250 | 22200 | 22300 | 22200 | 421 |
| 360 | 20240926 | 132600 | 19111990550 | 22200 | 22200 | 22250 | 22200 | 275 |
| 361 | 20240926 | 132500 | 19105875300 | 22250 | 22300 | 22300 | 22200 | 198 |
| 362 | 20240926 | 132400 | 19101477750 | 22300 | 22250 | 22300 | 22200 | 637 |
| 363 | 20240926 | 132300 | 19087311100 | 22200 | 22200 | 22200 | 22200 | 499 |
| 364 | 20240926 | 132200 | 19076233300 | 22200 | 22200 | 22250 | 22150 | 288 |
| 365 | 20240926 | 132100 | 19069840800 | 22200 | 22200 | 22250 | 22150 | 1719 |
| 366 | 20240926 | 132000 | 19031685200 | 22200 | 22250 | 22300 | 22200 | 1079 |
| 367 | 20240926 | 131900 | 19007678100 | 22300 | 22250 | 22300 | 22250 | 142 |
| 368 | 20240926 | 131800 | 19004512800 | 22300 | 22300 | 22300 | 22250 | 481 |
| 369 | 20240926 | 131700 | 18993788650 | 22300 | 22250 | 22300 | 22250 | 320 |
| 370 | 20240926 | 131600 | 18986657900 | 22300 | 22250 | 22300 | 22200 | 3872 |
| 371 | 20240926 | 131500 | 18900661800 | 22300 | 22300 | 22300 | 22250 | 428 |
| 372 | 20240926 | 131400 | 18891132450 | 22250 | 22250 | 22300 | 22250 | 458 |
| 373 | 20240926 | 131300 | 18880941700 | 22250 | 22300 | 22300 | 22250 | 1393 |
| 374 | 20240926 | 131200 | 18849939150 | 22350 | 22350 | 22350 | 22250 | 7971 |
| 375 | 20240926 | 131100 | 18672068900 | 22350 | 22350 | 22400 | 22350 | 78 |
| 376 | 20240926 | 131000 | 18670324300 | 22350 | 22300 | 22350 | 22300 | 353 |
| 377 | 20240926 | 130900 | 18662434800 | 22300 | 22350 | 22400 | 22300 | 2052 |
| 378 | 20240926 | 130800 | 18616573550 | 22400 | 22400 | 22400 | 22350 | 2456 |
| 379 | 20240926 | 130700 | 18561638250 | 22450 | 22450 | 22450 | 22400 | 774 |
| 380 | 20240926 | 130600 | 18544282400 | 22350 | 22400 | 22500 | 22350 | 1648 |
| 381 | 20240926 | 130500 | 18507285000 | 22400 | 22400 | 22400 | 22350 | 480 |
| 382 | 20240926 | 130400 | 18496550000 | 22350 | 22350 | 22400 | 22300 | 358 |
| 383 | 20240926 | 130300 | 18488547250 | 22350 | 22400 | 22400 | 22300 | 1304 |
| 384 | 20240926 | 130200 | 18459401800 | 22350 | 22350 | 22350 | 22300 | 193 |
| 385 | 20240926 | 130100 | 18455090300 | 22350 | 22300 | 22350 | 22300 | 736 |
| 386 | 20240926 | 130000 | 18438644600 | 22400 | 22400 | 22400 | 22300 | 1815 |
| 387 | 20240926 | 125900 | 18398091850 | 22350 | 22450 | 22450 | 22350 | 457 |
| 388 | 20240926 | 125800 | 18387854950 | 22400 | 22350 | 22450 | 22350 | 1047 |
| 389 | 20240926 | 125700 | 18364421100 | 22350 | 22400 | 22400 | 22350 | 200 |
| 390 | 20240926 | 125600 | 18359949850 | 22350 | 22400 | 22450 | 22350 | 1814 |
| 391 | 20240926 | 125500 | 18319397650 | 22350 | 22450 | 22450 | 22350 | 1366 |
| 392 | 20240926 | 125400 | 18288792000 | 22450 | 22450 | 22450 | 22400 | 275 |
| 393 | 20240926 | 125300 | 18282630000 | 22450 | 22450 | 22450 | 22400 | 65 |
| 394 | 20240926 | 125200 | 18281171000 | 22400 | 22450 | 22450 | 22400 | 174 |
| 395 | 20240926 | 125100 | 18277273350 | 22450 | 22450 | 22450 | 22400 | 724 |
| 396 | 20240926 | 125000 | 18261022400 | 22450 | 22400 | 22450 | 22400 | 80 |
| 397 | 20240926 | 124900 | 18259229450 | 22450 | 22450 | 22450 | 22400 | 308 |
| 398 | 20240926 | 124800 | 18252326800 | 22400 | 22450 | 22500 | 22400 | 309 |
| 399 | 20240926 | 124700 | 18245390800 | 22450 | 22500 | 22500 | 22450 | 297 |
| 400 | 20240926 | 124600 | 18238722550 | 22500 | 22450 | 22500 | 22450 | 380 |
| 401 | 20240926 | 124500 | 18230191400 | 22500 | 22450 | 22500 | 22400 | 302 |
| 402 | 20240926 | 124400 | 18223415150 | 22450 | 22450 | 22450 | 22400 | 280 |
| 403 | 20240926 | 124300 | 18217139100 | 22400 | 22400 | 22450 | 22400 | 209 |
| 404 | 20240926 | 124200 | 18212457000 | 22450 | 22400 | 22500 | 22400 | 3422 |
| 405 | 20240926 | 124100 | 18135636300 | 22450 | 22550 | 22550 | 22400 | 2734 |
| 406 | 20240926 | 124000 | 18074261850 | 22450 | 22500 | 22550 | 22450 | 463 |
| 407 | 20240926 | 123900 | 18063842500 | 22500 | 22550 | 22550 | 22500 | 181 |
| 408 | 20240926 | 123800 | 18059769800 | 22500 | 22550 | 22550 | 22450 | 181 |
| 409 | 20240926 | 123700 | 18055696150 | 22500 | 22500 | 22550 | 22450 | 225 |
| 410 | 20240926 | 123600 | 18050635550 | 22500 | 22500 | 22550 | 22450 | 740 |
| 411 | 20240926 | 123500 | 18033981800 | 22500 | 22450 | 22500 | 22400 | 1829 |
| 412 | 20240926 | 123400 | 17992848300 | 22400 | 22450 | 22500 | 22400 | 486 |
| 413 | 20240926 | 123300 | 17981933150 | 22450 | 22500 | 22500 | 22450 | 236 |
| 414 | 20240926 | 123200 | 17976632450 | 22500 | 22500 | 22500 | 22500 | 20 |
| 415 | 20240926 | 123100 | 17976182450 | 22500 | 22450 | 22500 | 22450 | 153 |
| 416 | 20240926 | 123000 | 17972746300 | 22450 | 22400 | 22450 | 22350 | 1763 |
| 417 | 20240926 | 122900 | 17933215650 | 22400 | 22450 | 22450 | 22400 | 323 |
| 418 | 20240926 | 122800 | 17925978400 | 22450 | 22450 | 22450 | 22400 | 1900 |
| 419 | 20240926 | 122700 | 17883390900 | 22450 | 22500 | 22500 | 22450 | 856 |
| 420 | 20240926 | 122600 | 17864171800 | 22500 | 22500 | 22500 | 22450 | 116 |
| 421 | 20240926 | 122500 | 17861564100 | 22500 | 22500 | 22500 | 22450 | 185 |
| 422 | 20240926 | 122400 | 17857405850 | 22500 | 22450 | 22500 | 22450 | 4 |
| 423 | 20240926 | 122300 | 17857316000 | 22500 | 22500 | 22500 | 22450 | 538 |
| 424 | 20240926 | 122200 | 17845220500 | 22450 | 22450 | 22500 | 22400 | 1258 |
| 425 | 20240926 | 122100 | 17817001250 | 22450 | 22450 | 22500 | 22400 | 2696 |
| 426 | 20240926 | 122000 | 17756486800 | 22450 | 22500 | 22550 | 22450 | 2697 |
| 427 | 20240926 | 121900 | 17695851850 | 22500 | 22500 | 22550 | 22500 | 1568 |
| 428 | 20240926 | 121800 | 17660571300 | 22500 | 22600 | 22600 | 22500 | 817 |
| 429 | 20240926 | 121700 | 17642163900 | 22550 | 22600 | 22600 | 22550 | 1306 |
| 430 | 20240926 | 121600 | 17612710050 | 22600 | 22600 | 22650 | 22600 | 593 |
| 431 | 20240926 | 121500 | 17599306450 | 22600 | 22600 | 22650 | 22550 | 2145 |
| 432 | 20240926 | 121400 | 17550832450 | 22600 | 22650 | 22650 | 22600 | 91 |
| 433 | 20240926 | 121300 | 17548773850 | 22600 | 22650 | 22650 | 22600 | 1398 |
| 434 | 20240926 | 121200 | 17517168700 | 22650 | 22700 | 22700 | 22650 | 556 |
| 435 | 20240926 | 121100 | 17504570900 | 22650 | 22650 | 22700 | 22600 | 5548 |
| 436 | 20240926 | 121000 | 17379105550 | 22600 | 22650 | 22700 | 22600 | 1199 |
| 437 | 20240926 | 120900 | 17351963700 | 22650 | 22700 | 22700 | 22600 | 1386 |
| 438 | 20240926 | 120800 | 17320542200 | 22700 | 22650 | 22700 | 22600 | 1889 |
| 439 | 20240926 | 120700 | 17277746200 | 22650 | 22700 | 22750 | 22650 | 3495 |
| 440 | 20240926 | 120600 | 17198460950 | 22700 | 22800 | 22800 | 22700 | 2585 |
| 441 | 20240926 | 120500 | 17139659450 | 22800 | 22800 | 22800 | 22750 | 221 |
| 442 | 20240926 | 120400 | 17134626650 | 22750 | 22800 | 22850 | 22750 | 917 |
| 443 | 20240926 | 120300 | 17113750650 | 22850 | 22850 | 22900 | 22800 | 1478 |
| 444 | 20240926 | 120200 | 17080030150 | 22800 | 22900 | 22900 | 22800 | 861 |
| 445 | 20240926 | 120100 | 17060392700 | 22800 | 22900 | 22900 | 22800 | 2874 |
| 446 | 20240926 | 120000 | 16994681850 | 22900 | 22900 | 22900 | 22800 | 866 |
| 447 | 20240926 | 115900 | 16974899700 | 22900 | 22850 | 22900 | 22850 | 542 |
| 448 | 20240926 | 115800 | 16962500500 | 22850 | 22850 | 22900 | 22800 | 807 |
| 449 | 20240926 | 115700 | 16944048300 | 22850 | 22900 | 22900 | 22850 | 226 |
| 450 | 20240926 | 115600 | 16938882400 | 22900 | 22900 | 22900 | 22850 | 852 |
| 451 | 20240926 | 115500 | 16919374800 | 22900 | 22850 | 22900 | 22800 | 687 |
| 452 | 20240926 | 115400 | 16903645700 | 22850 | 22850 | 22900 | 22850 | 1102 |
| 453 | 20240926 | 115300 | 16878436450 | 22850 | 22900 | 22900 | 22850 | 365 |
| 454 | 20240926 | 115200 | 16870085850 | 22900 | 22850 | 22900 | 22850 | 494 |
| 455 | 20240926 | 115100 | 16858788850 | 22850 | 22900 | 22900 | 22850 | 467 |
| 456 | 20240926 | 115000 | 16848098900 | 22900 | 22900 | 22950 | 22850 | 147 |
| 457 | 20240926 | 114900 | 16844729350 | 22950 | 22850 | 22950 | 22850 | 2000 |
| 458 | 20240926 | 114800 | 16798990300 | 22900 | 22900 | 22950 | 22850 | 352 |
| 459 | 20240926 | 114700 | 16790935300 | 22850 | 22900 | 22950 | 22850 | 1263 |
| 460 | 20240926 | 114600 | 16761991550 | 22950 | 22950 | 22950 | 22900 | 1231 |
| 461 | 20240926 | 114500 | 16733743900 | 22950 | 22850 | 22950 | 22850 | 1461 |
| 462 | 20240926 | 114400 | 16700323800 | 22850 | 22900 | 22900 | 22800 | 3897 |
| 463 | 20240926 | 114300 | 16611336500 | 22900 | 22850 | 22900 | 22800 | 1175 |
| 464 | 20240926 | 114200 | 16584495350 | 22850 | 22850 | 22900 | 22800 | 2942 |
| 465 | 20240926 | 114100 | 16517266150 | 22900 | 22850 | 22900 | 22850 | 337 |
| 466 | 20240926 | 114000 | 16509560050 | 22850 | 22900 | 22950 | 22850 | 475 |
| 467 | 20240926 | 113900 | 16498682600 | 22900 | 22900 | 22950 | 22900 | 749 |
| 468 | 20240926 | 113800 | 16481520450 | 22900 | 22900 | 22900 | 22850 | 620 |
| 469 | 20240926 | 113700 | 16467341750 | 22900 | 22850 | 22950 | 22850 | 621 |
| 470 | 20240926 | 113600 | 16453109250 | 22900 | 22900 | 22900 | 22850 | 489 |
| 471 | 20240926 | 113500 | 16441914800 | 22800 | 22850 | 22900 | 22800 | 1179 |
| 472 | 20240926 | 113400 | 16414959550 | 22850 | 22850 | 22900 | 22850 | 836 |
| 473 | 20240926 | 113300 | 16395851650 | 22850 | 22850 | 22950 | 22800 | 1693 |
| 474 | 20240926 | 113200 | 16357162600 | 22800 | 22900 | 22950 | 22800 | 5406 |
| 475 | 20240926 | 113100 | 16233585950 | 22900 | 23000 | 23000 | 22900 | 508 |
| 476 | 20240926 | 113000 | 16221936650 | 23000 | 22950 | 23050 | 22950 | 2403 |
| 477 | 20240926 | 112900 | 16166687450 | 22900 | 22850 | 22950 | 22850 | 3561 |
| 478 | 20240926 | 112800 | 16085224050 | 22850 | 22950 | 23000 | 22850 | 3201 |
| 479 | 20240926 | 112700 | 16011881250 | 23000 | 23000 | 23000 | 22900 | 3185 |
| 480 | 20240926 | 112600 | 15938752250 | 22950 | 23100 | 23100 | 22950 | 3988 |
| 481 | 20240926 | 112500 | 15846934350 | 23100 | 23050 | 23100 | 23050 | 1204 |
| 482 | 20240926 | 112400 | 15819178050 | 23050 | 23050 | 23050 | 23000 | 1716 |
| 483 | 20240926 | 112300 | 15779627900 | 23000 | 23050 | 23050 | 23000 | 1335 |
| 484 | 20240926 | 112200 | 15748879900 | 23000 | 23050 | 23050 | 23000 | 876 |
| 485 | 20240926 | 112100 | 15728719000 | 23050 | 23050 | 23050 | 23000 | 2275 |
| 486 | 20240926 | 112000 | 15676360650 | 23050 | 22950 | 23050 | 22950 | 529 |
| 487 | 20240926 | 111900 | 15664191950 | 23050 | 23050 | 23050 | 22950 | 2221 |
| 488 | 20240926 | 111800 | 15613100450 | 23000 | 23000 | 23050 | 22950 | 2663 |
| 489 | 20240926 | 111700 | 15551862100 | 23000 | 23050 | 23050 | 22950 | 1756 |
| 490 | 20240926 | 111600 | 15511454750 | 23050 | 23050 | 23050 | 23000 | 3776 |
| 491 | 20240926 | 111500 | 15424506550 | 23050 | 23000 | 23050 | 22950 | 3450 |
| 492 | 20240926 | 111400 | 15345055000 | 22950 | 22950 | 23000 | 22950 | 1518 |
| 493 | 20240926 | 111300 | 15310174750 | 22950 | 22950 | 22950 | 22900 | 786 |
| 494 | 20240926 | 111200 | 15292162600 | 22900 | 22850 | 22950 | 22850 | 3861 |
| 495 | 20240926 | 111100 | 15203688600 | 22850 | 22850 | 22900 | 22850 | 3806 |
| 496 | 20240926 | 111000 | 15116712300 | 22900 | 22850 | 22950 | 22850 | 1516 |
| 497 | 20240926 | 110900 | 15081994200 | 22850 | 22800 | 22900 | 22800 | 1117 |
| 498 | 20240926 | 110800 | 15056465950 | 22800 | 22950 | 23000 | 22800 | 7928 |
| 499 | 20240926 | 110700 | 14875240600 | 22900 | 22900 | 22950 | 22800 | 4897 |
| 500 | 20240926 | 110600 | 14763224050 | 22900 | 23000 | 23100 | 22900 | 10023 |
| 501 | 20240926 | 110500 | 14532511900 | 23050 | 23000 | 23100 | 22950 | 11193 |
| 502 | 20240926 | 110400 | 14274965850 | 22950 | 22850 | 23000 | 22850 | 5979 |
| 503 | 20240926 | 110300 | 14137621350 | 22850 | 22950 | 23000 | 22750 | 10478 |
| 504 | 20240926 | 110200 | 13897923100 | 22950 | 22850 | 23000 | 22850 | 15031 |
| 505 | 20240926 | 110100 | 13553485400 | 22850 | 22700 | 22850 | 22700 | 13101 |
| 506 | 20240926 | 110000 | 13255434900 | 22700 | 22650 | 22700 | 22600 | 3815 |
| 507 | 20240926 | 105900 | 13169045000 | 22600 | 22600 | 22650 | 22600 | 2977 |
| 508 | 20240926 | 105800 | 13101677700 | 22600 | 22550 | 22600 | 22550 | 3580 |
| 509 | 20240926 | 105700 | 13020836600 | 22550 | 22550 | 22600 | 22550 | 1683 |
| 510 | 20240926 | 105600 | 12982829100 | 22600 | 22600 | 22600 | 22500 | 4931 |
| 511 | 20240926 | 105500 | 12871708200 | 22600 | 22550 | 22600 | 22500 | 2233 |
| 512 | 20240926 | 105400 | 12821334750 | 22500 | 22500 | 22600 | 22500 | 4428 |
| 513 | 20240926 | 105300 | 12721503250 | 22500 | 22500 | 22550 | 22450 | 5263 |
| 514 | 20240926 | 105200 | 12603080600 | 22500 | 22450 | 22500 | 22450 | 2556 |
| 515 | 20240926 | 105100 | 12545600250 | 22500 | 22450 | 22500 | 22450 | 3964 |
| 516 | 20240926 | 105000 | 12456430650 | 22500 | 22450 | 22500 | 22450 | 2823 |
| 517 | 20240926 | 104900 | 12392972450 | 22450 | 22450 | 22500 | 22400 | 1870 |
| 518 | 20240926 | 104800 | 12350994750 | 22400 | 22400 | 22500 | 22350 | 8564 |
| 519 | 20240926 | 104700 | 12158875050 | 22350 | 22250 | 22400 | 22250 | 2477 |
| 520 | 20240926 | 104600 | 12103515750 | 22250 | 22250 | 22300 | 22150 | 2187 |
| 521 | 20240926 | 104500 | 12054908950 | 22200 | 22300 | 22300 | 22200 | 2708 |
| 522 | 20240926 | 104400 | 11994599600 | 22250 | 22300 | 22400 | 22250 | 1662 |
| 523 | 20240926 | 104300 | 11957505950 | 22300 | 22300 | 22350 | 22150 | 2901 |
| 524 | 20240926 | 104200 | 11893057250 | 22250 | 22350 | 22400 | 22200 | 3655 |
| 525 | 20240926 | 104100 | 11811537250 | 22400 | 22400 | 22450 | 22350 | 3338 |
| 526 | 20240926 | 104000 | 11736840850 | 22400 | 22400 | 22450 | 22350 | 9077 |
| 527 | 20240926 | 103900 | 11533455200 | 22400 | 22350 | 22400 | 22300 | 3275 |
| 528 | 20240926 | 103800 | 11460208700 | 22350 | 22300 | 22350 | 22250 | 3357 |
| 529 | 20240926 | 103700 | 11385321700 | 22300 | 22300 | 22350 | 22200 | 2403 |
| 530 | 20240926 | 103600 | 11331754050 | 22300 | 22300 | 22300 | 22250 | 2844 |
| 531 | 20240926 | 103500 | 11268338750 | 22300 | 22250 | 22350 | 22200 | 4614 |
| 532 | 20240926 | 103400 | 11165540600 | 22200 | 22200 | 22250 | 22150 | 6655 |
| 533 | 20240926 | 103300 | 11017716550 | 22150 | 22150 | 22200 | 22150 | 910 |
| 534 | 20240926 | 103200 | 10997554750 | 22150 | 22150 | 22200 | 22100 | 2706 |
| 535 | 20240926 | 103100 | 10937622400 | 22100 | 22100 | 22150 | 22100 | 1411 |
| 536 | 20240926 | 103000 | 10906405900 | 22150 | 22150 | 22200 | 22150 | 3057 |
| 537 | 20240926 | 102900 | 10838656950 | 22100 | 22150 | 22250 | 22100 | 2209 |
| 538 | 20240926 | 102800 | 10789649200 | 22150 | 22200 | 22200 | 22150 | 897 |
| 539 | 20240926 | 102700 | 10769758050 | 22200 | 22200 | 22200 | 22100 | 1699 |
| 540 | 20240926 | 102600 | 10732074250 | 22150 | 22150 | 22200 | 22100 | 2488 |
| 541 | 20240926 | 102500 | 10677007500 | 22200 | 22200 | 22200 | 22150 | 1310 |
| 542 | 20240926 | 102400 | 10647935700 | 22200 | 22150 | 22200 | 22100 | 1439 |
| 543 | 20240926 | 102300 | 10616057450 | 22200 | 22150 | 22200 | 22100 | 1110 |
| 544 | 20240926 | 102200 | 10591449300 | 22200 | 22150 | 22200 | 22100 | 1107 |
| 545 | 20240926 | 102100 | 10566913900 | 22150 | 22100 | 22150 | 22100 | 1439 |
| 546 | 20240926 | 102000 | 10535079050 | 22150 | 22050 | 22200 | 22050 | 5699 |
| 547 | 20240926 | 101900 | 10408893550 | 22050 | 22100 | 22100 | 22050 | 1068 |
| 548 | 20240926 | 101800 | 10385301150 | 22100 | 22100 | 22150 | 22050 | 627 |
| 549 | 20240926 | 101700 | 10371437650 | 22050 | 22050 | 22150 | 22050 | 1445 |
| 550 | 20240926 | 101600 | 10339527900 | 22100 | 22100 | 22150 | 22100 | 1090 |
| 551 | 20240926 | 101500 | 10315414350 | 22100 | 22100 | 22150 | 22050 | 650 |
| 552 | 20240926 | 101400 | 10301046200 | 22100 | 22100 | 22150 | 22050 | 2895 |
| 553 | 20240926 | 101300 | 10236974400 | 22100 | 22000 | 22100 | 22000 | 2447 |
| 554 | 20240926 | 101200 | 10183021550 | 22000 | 21950 | 22050 | 21950 | 446 |
| 555 | 20240926 | 101100 | 10173208800 | 22000 | 21950 | 22000 | 21950 | 1090 |
| 556 | 20240926 | 101000 | 10149241650 | 21950 | 21950 | 22000 | 21900 | 1472 |
| 557 | 20240926 | 100900 | 10116907700 | 21950 | 21900 | 22000 | 21900 | 748 |
| 558 | 20240926 | 100800 | 10100488550 | 21950 | 21950 | 22000 | 21950 | 2025 |
| 559 | 20240926 | 100700 | 10055991150 | 22000 | 22000 | 22050 | 21950 | 953 |
| 560 | 20240926 | 100600 | 10035011050 | 22000 | 22000 | 22050 | 21950 | 884 |
| 561 | 20240926 | 100500 | 10015543400 | 22000 | 22000 | 22050 | 21950 | 1314 |
| 562 | 20240926 | 100400 | 9986618200 | 21950 | 22000 | 22000 | 21900 | 1254 |
| 563 | 20240926 | 100300 | 9959082800 | 21950 | 21950 | 22000 | 21900 | 1664 |
| 564 | 20240926 | 100200 | 9922549450 | 21950 | 22000 | 22000 | 21900 | 1477 |
| 565 | 20240926 | 100100 | 9890107250 | 21950 | 22000 | 22050 | 21950 | 1121 |
| 566 | 20240926 | 100000 | 9865450300 | 22000 | 21900 | 22050 | 21850 | 3535 |
| 567 | 20240926 | 095900 | 9787829550 | 21950 | 22000 | 22000 | 21900 | 7339 |
| 568 | 20240926 | 095800 | 9626874450 | 21950 | 22100 | 22150 | 21950 | 3406 |
| 569 | 20240926 | 095700 | 9551836450 | 22100 | 22050 | 22150 | 22050 | 2648 |
| 570 | 20240926 | 095600 | 9493312100 | 22050 | 22000 | 22100 | 22000 | 2934 |
| 571 | 20240926 | 095500 | 9428646050 | 22000 | 22100 | 22100 | 21950 | 2734 |
| 572 | 20240926 | 095400 | 9368489750 | 22050 | 22100 | 22100 | 22000 | 2115 |
| 573 | 20240926 | 095300 | 9321815500 | 22100 | 22100 | 22150 | 22000 | 3448 |
| 574 | 20240926 | 095200 | 9245753150 | 22050 | 22150 | 22150 | 22050 | 2920 |
| 575 | 20240926 | 095100 | 9181246500 | 22100 | 22100 | 22150 | 22050 | 1707 |
| 576 | 20240926 | 095000 | 9143506050 | 22100 | 22100 | 22150 | 22000 | 2469 |
| 577 | 20240926 | 094900 | 9088952100 | 22150 | 22050 | 22200 | 22050 | 1820 |
| 578 | 20240926 | 094800 | 9048738900 | 22050 | 22200 | 22200 | 22050 | 5110 |
| 579 | 20240926 | 094700 | 8935629250 | 22150 | 22150 | 22150 | 22100 | 1984 |
| 580 | 20240926 | 094600 | 8891684000 | 22200 | 22000 | 22200 | 22000 | 1007 |
| 581 | 20240926 | 094500 | 8869395250 | 22050 | 22150 | 22150 | 22000 | 2122 |
| 582 | 20240926 | 094400 | 8822536050 | 22100 | 22250 | 22250 | 22100 | 1939 |
| 583 | 20240926 | 094300 | 8779599000 | 22200 | 22250 | 22250 | 22150 | 2969 |
| 584 | 20240926 | 094200 | 8713689800 | 22250 | 22100 | 22250 | 22100 | 5351 |
| 585 | 20240926 | 094100 | 8594956550 | 22100 | 22100 | 22100 | 22050 | 786 |
| 586 | 20240926 | 094000 | 8577592550 | 22100 | 22100 | 22150 | 21950 | 2518 |
| 587 | 20240926 | 093900 | 8522131800 | 22150 | 22000 | 22150 | 22000 | 2113 |
| 588 | 20240926 | 093800 | 8475434250 | 22000 | 22150 | 22150 | 22000 | 2733 |
| 589 | 20240926 | 093700 | 8415071250 | 22150 | 22150 | 22200 | 22100 | 8058 |
| 590 | 20240926 | 093600 | 8236389750 | 22150 | 22100 | 22200 | 22100 | 5218 |
| 591 | 20240926 | 093500 | 8120865450 | 22050 | 22100 | 22200 | 22050 | 5737 |
| 592 | 20240926 | 093400 | 7993827700 | 22100 | 22100 | 22100 | 22050 | 2400 |
| 593 | 20240926 | 093300 | 7940807250 | 22100 | 22000 | 22100 | 22000 | 3569 |
| 594 | 20240926 | 093200 | 7862056600 | 22050 | 22050 | 22050 | 22000 | 2528 |
| 595 | 20240926 | 093100 | 7806317750 | 22000 | 22100 | 22100 | 22000 | 2628 |
| 596 | 20240926 | 093000 | 7748374400 | 22100 | 22000 | 22100 | 22000 | 2183 |
| 597 | 20240926 | 092900 | 7700263600 | 21950 | 22000 | 22000 | 21900 | 3343 |
| 598 | 20240926 | 092800 | 7626824400 | 21950 | 21900 | 22000 | 21850 | 1539 |
| 599 | 20240926 | 092700 | 7593052900 | 22000 | 22000 | 22050 | 21850 | 7985 |
| 600 | 20240926 | 092600 | 7417674650 | 22000 | 21950 | 22000 | 21900 | 2039 |
| 601 | 20240926 | 092500 | 7372936100 | 21900 | 21950 | 22000 | 21850 | 4987 |
| 602 | 20240926 | 092400 | 7263683800 | 21950 | 22050 | 22100 | 21950 | 5549 |
| 603 | 20240926 | 092300 | 7141482450 | 22100 | 22050 | 22150 | 22050 | 11737 |
| 604 | 20240926 | 092200 | 6882141750 | 22050 | 22000 | 22100 | 22000 | 3959 |
| 605 | 20240926 | 092100 | 6794839800 | 22000 | 21950 | 22050 | 21950 | 5648 |
| 606 | 20240926 | 092000 | 6670498650 | 21950 | 21950 | 22000 | 21900 | 2537 |
| 607 | 20240926 | 091900 | 6614796900 | 21950 | 21950 | 22000 | 21900 | 1969 |
| 608 | 20240926 | 091800 | 6571577050 | 21950 | 21900 | 22000 | 21800 | 6949 |
| 609 | 20240926 | 091700 | 6419584950 | 21900 | 21900 | 21950 | 21850 | 3419 |
| 610 | 20240926 | 091600 | 6344744600 | 21850 | 22250 | 22250 | 21850 | 9860 |
| 611 | 20240926 | 091500 | 6127194800 | 22250 | 21950 | 22250 | 21950 | 27917 |
| 612 | 20240926 | 091400 | 5511638950 | 21900 | 21950 | 21950 | 21850 | 4528 |
| 613 | 20240926 | 091300 | 5412381300 | 21900 | 21850 | 21950 | 21800 | 6944 |
| 614 | 20240926 | 091200 | 5260436900 | 21850 | 21700 | 21850 | 21700 | 3471 |
| 615 | 20240926 | 091100 | 5184839650 | 21700 | 21700 | 21750 | 21600 | 5342 |
| 616 | 20240926 | 091000 | 5069109900 | 21700 | 21850 | 21950 | 21550 | 11941 |
| 617 | 20240926 | 090900 | 4809521200 | 21850 | 22000 | 22100 | 21850 | 12516 |
| 618 | 20240926 | 090800 | 4534757400 | 21950 | 21850 | 22150 | 21800 | 33733 |
| 619 | 20240926 | 090700 | 3793972300 | 21850 | 21800 | 21850 | 21600 | 17511 |
| 620 | 20240926 | 090600 | 3412742200 | 21800 | 21500 | 21850 | 21500 | 24064 |
| 621 | 20240926 | 090500 | 2891706050 | 21450 | 21500 | 21550 | 21400 | 14431 |
| 622 | 20240926 | 090400 | 2581345650 | 21550 | 21650 | 21650 | 21400 | 21258 |
| 623 | 20240926 | 090300 | 2123746950 | 21600 | 21500 | 21750 | 21450 | 30095 |
| 624 | 20240926 | 090200 | 1473419650 | 21500 | 21400 | 21550 | 21350 | 17273 |
| 625 | 20240926 | 090100 | 1102079350 | 21400 | 21350 | 21500 | 21350 | 24733 |
| 626 | 20240926 | 090000 | 571822300 | 21350 | 21100 | 21400 | 21000 | 27027 |