36 KiB
36 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 201000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 3 | 20240926 | 200900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 4 | 20240926 | 200800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 5 | 20240926 | 200700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 6 | 20240926 | 200600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 7 | 20240926 | 200500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 8 | 20240926 | 200400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 9 | 20240926 | 200300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 10 | 20240926 | 200200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 11 | 20240926 | 200100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 12 | 20240926 | 200000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 13 | 20240926 | 195900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 14 | 20240926 | 195800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 15 | 20240926 | 195700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 16 | 20240926 | 195600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 17 | 20240926 | 195500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 18 | 20240926 | 195400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 19 | 20240926 | 195300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 20 | 20240926 | 195200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 21 | 20240926 | 195100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 22 | 20240926 | 195000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 23 | 20240926 | 194900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 24 | 20240926 | 194800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 25 | 20240926 | 194700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 26 | 20240926 | 194600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 27 | 20240926 | 194500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 28 | 20240926 | 194400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 29 | 20240926 | 194300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 30 | 20240926 | 194200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 31 | 20240926 | 194100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 32 | 20240926 | 194000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 33 | 20240926 | 193900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 34 | 20240926 | 193800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 35 | 20240926 | 193700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 36 | 20240926 | 193600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 37 | 20240926 | 193500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 38 | 20240926 | 193400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 39 | 20240926 | 193300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 40 | 20240926 | 193200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 41 | 20240926 | 193100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 42 | 20240926 | 193000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 43 | 20240926 | 192900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 44 | 20240926 | 192800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 45 | 20240926 | 192700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 46 | 20240926 | 192600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 47 | 20240926 | 192500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 48 | 20240926 | 192400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 49 | 20240926 | 192300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 50 | 20240926 | 192200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 51 | 20240926 | 192100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 52 | 20240926 | 192000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 53 | 20240926 | 191900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 54 | 20240926 | 191800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 55 | 20240926 | 191700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 56 | 20240926 | 191600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 57 | 20240926 | 191500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 58 | 20240926 | 191400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 59 | 20240926 | 191300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 60 | 20240926 | 191200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 61 | 20240926 | 191100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 62 | 20240926 | 191000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 63 | 20240926 | 190900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 64 | 20240926 | 190800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 65 | 20240926 | 190700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 66 | 20240926 | 190600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 67 | 20240926 | 190500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 68 | 20240926 | 190400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 69 | 20240926 | 190300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 70 | 20240926 | 190200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 71 | 20240926 | 190100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 72 | 20240926 | 190000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 73 | 20240926 | 185900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 74 | 20240926 | 185800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 75 | 20240926 | 185700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 76 | 20240926 | 185600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 77 | 20240926 | 185500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 78 | 20240926 | 185400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 79 | 20240926 | 185300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 80 | 20240926 | 185200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 81 | 20240926 | 185100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 82 | 20240926 | 185000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 83 | 20240926 | 184900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 84 | 20240926 | 184800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 85 | 20240926 | 184700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 86 | 20240926 | 184600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 87 | 20240926 | 184500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 88 | 20240926 | 184400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 89 | 20240926 | 184300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 90 | 20240926 | 184200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 91 | 20240926 | 184100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 92 | 20240926 | 184000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 93 | 20240926 | 183900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 94 | 20240926 | 183800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 95 | 20240926 | 183700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 96 | 20240926 | 183600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 97 | 20240926 | 183500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 98 | 20240926 | 183400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 99 | 20240926 | 183300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 100 | 20240926 | 183200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 101 | 20240926 | 183100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 102 | 20240926 | 183000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 103 | 20240926 | 182900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 104 | 20240926 | 182800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 105 | 20240926 | 182700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 106 | 20240926 | 182600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 107 | 20240926 | 182500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 108 | 20240926 | 182400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 109 | 20240926 | 182300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 110 | 20240926 | 182200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 111 | 20240926 | 182100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 112 | 20240926 | 182000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 113 | 20240926 | 181900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 114 | 20240926 | 181800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 115 | 20240926 | 181700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 116 | 20240926 | 181600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 117 | 20240926 | 181500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 118 | 20240926 | 181400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 119 | 20240926 | 181300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 120 | 20240926 | 181200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 121 | 20240926 | 181100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 122 | 20240926 | 181000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 123 | 20240926 | 180900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 124 | 20240926 | 180800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 125 | 20240926 | 180700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 126 | 20240926 | 180600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 127 | 20240926 | 180500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 128 | 20240926 | 180400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 129 | 20240926 | 180300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 130 | 20240926 | 180200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 131 | 20240926 | 180100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 132 | 20240926 | 180000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 133 | 20240926 | 175900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 134 | 20240926 | 175800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 135 | 20240926 | 175700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 136 | 20240926 | 175600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 137 | 20240926 | 175500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 138 | 20240926 | 175400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 139 | 20240926 | 175300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 140 | 20240926 | 175200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 141 | 20240926 | 175100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 142 | 20240926 | 175000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 143 | 20240926 | 174900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 144 | 20240926 | 174800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 145 | 20240926 | 174700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 146 | 20240926 | 174600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 147 | 20240926 | 174500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 148 | 20240926 | 174400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 149 | 20240926 | 174300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 150 | 20240926 | 174200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 151 | 20240926 | 174100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 152 | 20240926 | 174000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 153 | 20240926 | 173900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 154 | 20240926 | 173800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 155 | 20240926 | 173700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 156 | 20240926 | 173600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 157 | 20240926 | 173500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 158 | 20240926 | 173400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 159 | 20240926 | 173300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 160 | 20240926 | 173200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 161 | 20240926 | 173100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 162 | 20240926 | 173000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 163 | 20240926 | 172900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 164 | 20240926 | 172800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 165 | 20240926 | 172700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 166 | 20240926 | 172600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 167 | 20240926 | 172500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 168 | 20240926 | 172400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 169 | 20240926 | 172300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 170 | 20240926 | 172200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 171 | 20240926 | 172100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 172 | 20240926 | 172000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 173 | 20240926 | 171900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 174 | 20240926 | 171800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 175 | 20240926 | 171700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 176 | 20240926 | 171600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 177 | 20240926 | 171500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 178 | 20240926 | 171400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 179 | 20240926 | 171300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 180 | 20240926 | 171200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 181 | 20240926 | 171100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 182 | 20240926 | 171000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 183 | 20240926 | 170900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 184 | 20240926 | 170800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 185 | 20240926 | 170700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 186 | 20240926 | 170600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 187 | 20240926 | 170500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 188 | 20240926 | 170400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 189 | 20240926 | 170300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 190 | 20240926 | 170200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 191 | 20240926 | 170100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 192 | 20240926 | 170000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 193 | 20240926 | 165900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 194 | 20240926 | 165800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 195 | 20240926 | 165700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 196 | 20240926 | 165600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 197 | 20240926 | 165500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 198 | 20240926 | 165400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 199 | 20240926 | 165300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 200 | 20240926 | 165200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 201 | 20240926 | 165100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 202 | 20240926 | 165000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 203 | 20240926 | 164900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 204 | 20240926 | 164800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 205 | 20240926 | 164700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 206 | 20240926 | 164600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 207 | 20240926 | 164500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 208 | 20240926 | 164400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 209 | 20240926 | 164300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 210 | 20240926 | 164200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 211 | 20240926 | 164100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 212 | 20240926 | 164000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 213 | 20240926 | 163900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 214 | 20240926 | 163800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 215 | 20240926 | 163700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 216 | 20240926 | 163600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 217 | 20240926 | 163500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 218 | 20240926 | 163400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 219 | 20240926 | 163300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 220 | 20240926 | 163200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 221 | 20240926 | 163100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 222 | 20240926 | 163000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 223 | 20240926 | 162900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 224 | 20240926 | 162800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 225 | 20240926 | 162700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 226 | 20240926 | 162600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 227 | 20240926 | 162500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 228 | 20240926 | 162400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 229 | 20240926 | 162300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 230 | 20240926 | 162200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 231 | 20240926 | 162100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 232 | 20240926 | 162000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 233 | 20240926 | 161900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 234 | 20240926 | 161800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 235 | 20240926 | 161700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 236 | 20240926 | 161600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 237 | 20240926 | 161500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 238 | 20240926 | 161400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 239 | 20240926 | 161300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 240 | 20240926 | 161200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 241 | 20240926 | 161100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 242 | 20240926 | 161000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 243 | 20240926 | 160900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 244 | 20240926 | 160800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 245 | 20240926 | 160700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 246 | 20240926 | 160600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 247 | 20240926 | 160500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 248 | 20240926 | 160400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 249 | 20240926 | 160300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 250 | 20240926 | 160200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 251 | 20240926 | 160100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 252 | 20240926 | 160000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 253 | 20240926 | 155900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 254 | 20240926 | 155800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 255 | 20240926 | 155700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 256 | 20240926 | 155600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 257 | 20240926 | 155500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 258 | 20240926 | 155400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 259 | 20240926 | 155300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 260 | 20240926 | 155200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 261 | 20240926 | 155100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 262 | 20240926 | 155000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 263 | 20240926 | 154900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 264 | 20240926 | 154800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 265 | 20240926 | 154700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 266 | 20240926 | 154600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 267 | 20240926 | 154500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 268 | 20240926 | 154400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 269 | 20240926 | 154300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 270 | 20240926 | 154200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 271 | 20240926 | 154100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 272 | 20240926 | 154000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 273 | 20240926 | 153900 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 274 | 20240926 | 153800 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 275 | 20240926 | 153700 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 276 | 20240926 | 153600 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 277 | 20240926 | 153500 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 278 | 20240926 | 153400 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 279 | 20240926 | 153300 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 280 | 20240926 | 153200 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 281 | 20240926 | 153100 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 0 |
| 282 | 20240926 | 153000 | 16219158950 | 44400 | 44400 | 44400 | 44400 | 7586 |
| 283 | 20240926 | 152900 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 284 | 20240926 | 152800 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 285 | 20240926 | 152700 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 286 | 20240926 | 152600 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 287 | 20240926 | 152500 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 288 | 20240926 | 152400 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 289 | 20240926 | 152300 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 290 | 20240926 | 152200 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 291 | 20240926 | 152100 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 292 | 20240926 | 152000 | 15882340550 | 44450 | 44450 | 44450 | 44450 | 0 |
| 293 | 20240926 | 151900 | 15882340550 | 44450 | 44550 | 44550 | 44450 | 2328 |
| 294 | 20240926 | 151800 | 15778730100 | 44550 | 44600 | 44600 | 44500 | 2160 |
| 295 | 20240926 | 151700 | 15682535750 | 44600 | 44600 | 44600 | 44500 | 2051 |
| 296 | 20240926 | 151600 | 15591161500 | 44600 | 44600 | 44650 | 44550 | 1117 |
| 297 | 20240926 | 151500 | 15541341750 | 44600 | 44650 | 44650 | 44550 | 967 |
| 298 | 20240926 | 151400 | 15498205550 | 44600 | 44600 | 44650 | 44500 | 2477 |
| 299 | 20240926 | 151300 | 15387761600 | 44600 | 44600 | 44600 | 44550 | 1614 |
| 300 | 20240926 | 151200 | 15315841800 | 44600 | 44550 | 44600 | 44550 | 455 |
| 301 | 20240926 | 151100 | 15295551750 | 44550 | 44550 | 44600 | 44500 | 1581 |
| 302 | 20240926 | 151000 | 15225066400 | 44550 | 44450 | 44600 | 44450 | 2285 |
| 303 | 20240926 | 150900 | 15123343600 | 44450 | 44400 | 44450 | 44350 | 473 |
| 304 | 20240926 | 150800 | 15102345850 | 44400 | 44400 | 44500 | 44400 | 2199 |
| 305 | 20240926 | 150700 | 15004635700 | 44400 | 44300 | 44400 | 44300 | 994 |
| 306 | 20240926 | 150600 | 14960549150 | 44300 | 44350 | 44350 | 44250 | 331 |
| 307 | 20240926 | 150500 | 14945881750 | 44350 | 44250 | 44350 | 44250 | 996 |
| 308 | 20240926 | 150400 | 14901781900 | 44250 | 44200 | 44300 | 44200 | 676 |
| 309 | 20240926 | 150300 | 14871883700 | 44200 | 44200 | 44250 | 44150 | 784 |
| 310 | 20240926 | 150200 | 14837251400 | 44200 | 44250 | 44250 | 44200 | 1301 |
| 311 | 20240926 | 150100 | 14779720250 | 44200 | 44300 | 44400 | 44200 | 1108 |
| 312 | 20240926 | 150000 | 14730697800 | 44300 | 44150 | 44350 | 44150 | 415 |
| 313 | 20240926 | 145900 | 14712339000 | 44150 | 44100 | 44150 | 44050 | 1752 |
| 314 | 20240926 | 145800 | 14635079650 | 44100 | 44100 | 44100 | 44000 | 6073 |
| 315 | 20240926 | 145700 | 14367773000 | 44100 | 44100 | 44150 | 44100 | 2057 |
| 316 | 20240926 | 145600 | 14277045700 | 44100 | 44150 | 44150 | 44000 | 6264 |
| 317 | 20240926 | 145500 | 14001033800 | 44150 | 44200 | 44250 | 44100 | 2843 |
| 318 | 20240926 | 145400 | 13875501500 | 44200 | 44350 | 44350 | 44200 | 4113 |
| 319 | 20240926 | 145300 | 13693515000 | 44350 | 44400 | 44400 | 44300 | 2221 |
| 320 | 20240926 | 145200 | 13595070400 | 44350 | 44400 | 44450 | 44350 | 577 |
| 321 | 20240926 | 145100 | 13569453200 | 44400 | 44450 | 44500 | 44350 | 554 |
| 322 | 20240926 | 145000 | 13544869600 | 44400 | 44400 | 44500 | 44350 | 641 |
| 323 | 20240926 | 144900 | 13516419600 | 44400 | 44450 | 44450 | 44350 | 457 |
| 324 | 20240926 | 144800 | 13496144200 | 44450 | 44500 | 44500 | 44350 | 2109 |
| 325 | 20240926 | 144700 | 13402565000 | 44400 | 44450 | 44550 | 44400 | 806 |
| 326 | 20240926 | 144600 | 13366758200 | 44550 | 44550 | 44550 | 44450 | 395 |
| 327 | 20240926 | 144500 | 13349183300 | 44500 | 44600 | 44650 | 44400 | 6228 |
| 328 | 20240926 | 144400 | 13072390550 | 44600 | 44500 | 44650 | 44500 | 410 |
| 329 | 20240926 | 144300 | 13054095400 | 44600 | 44500 | 44600 | 44500 | 564 |
| 330 | 20240926 | 144200 | 13028991950 | 44500 | 44500 | 44550 | 44450 | 926 |
| 331 | 20240926 | 144100 | 12987788150 | 44500 | 44550 | 44600 | 44500 | 2245 |
| 332 | 20240926 | 144000 | 12887877500 | 44550 | 44650 | 44650 | 44550 | 2177 |
| 333 | 20240926 | 143900 | 12790818050 | 44600 | 44600 | 44650 | 44600 | 289 |
| 334 | 20240926 | 143800 | 12777923500 | 44600 | 44600 | 44650 | 44600 | 239 |
| 335 | 20240926 | 143700 | 12767257600 | 44650 | 44600 | 44650 | 44600 | 112 |
| 336 | 20240926 | 143600 | 12762261900 | 44650 | 44650 | 44650 | 44600 | 260 |
| 337 | 20240926 | 143500 | 12750655450 | 44650 | 44650 | 44650 | 44600 | 229 |
| 338 | 20240926 | 143400 | 12740435500 | 44600 | 44600 | 44650 | 44600 | 280 |
| 339 | 20240926 | 143300 | 12727944600 | 44600 | 44600 | 44600 | 44600 | 154 |
| 340 | 20240926 | 143200 | 12721076200 | 44650 | 44550 | 44650 | 44550 | 704 |
| 341 | 20240926 | 143100 | 12689695450 | 44550 | 44600 | 44650 | 44550 | 404 |
| 342 | 20240926 | 143000 | 12671676100 | 44600 | 44600 | 44650 | 44550 | 202 |
| 343 | 20240926 | 142900 | 12662666500 | 44650 | 44650 | 44650 | 44600 | 684 |
| 344 | 20240926 | 142800 | 12632157950 | 44650 | 44650 | 44700 | 44650 | 165 |
| 345 | 20240926 | 142700 | 12624785700 | 44650 | 44600 | 44650 | 44600 | 446 |
| 346 | 20240926 | 142600 | 12604882950 | 44650 | 44600 | 44650 | 44600 | 19 |
| 347 | 20240926 | 142500 | 12604035000 | 44600 | 44600 | 44650 | 44600 | 273 |
| 348 | 20240926 | 142400 | 12591848200 | 44650 | 44600 | 44650 | 44600 | 167 |
| 349 | 20240926 | 142300 | 12584397900 | 44600 | 44550 | 44600 | 44550 | 178 |
| 350 | 20240926 | 142200 | 12576461350 | 44600 | 44600 | 44600 | 44550 | 341 |
| 351 | 20240926 | 142100 | 12561255750 | 44550 | 44550 | 44600 | 44550 | 196 |
| 352 | 20240926 | 142000 | 12552523900 | 44550 | 44550 | 44600 | 44550 | 120 |
| 353 | 20240926 | 141900 | 12547176250 | 44550 | 44500 | 44600 | 44500 | 365 |
| 354 | 20240926 | 141800 | 12530924900 | 44550 | 44550 | 44600 | 44550 | 467 |
| 355 | 20240926 | 141700 | 12510119150 | 44600 | 44600 | 44600 | 44550 | 151 |
| 356 | 20240926 | 141600 | 12503387650 | 44600 | 44700 | 44700 | 44500 | 3886 |
| 357 | 20240926 | 141500 | 12330090600 | 44700 | 44700 | 44700 | 44700 | 778 |
| 358 | 20240926 | 141400 | 12295314000 | 44700 | 44750 | 44750 | 44700 | 327 |
| 359 | 20240926 | 141300 | 12280695550 | 44700 | 44700 | 44700 | 44700 | 41 |
| 360 | 20240926 | 141200 | 12278862850 | 44700 | 44750 | 44750 | 44700 | 583 |
| 361 | 20240926 | 141100 | 12252782300 | 44750 | 44750 | 44750 | 44750 | 75 |
| 362 | 20240926 | 141000 | 12249426050 | 44750 | 44750 | 44750 | 44700 | 212 |
| 363 | 20240926 | 140900 | 12239942000 | 44750 | 44700 | 44750 | 44700 | 767 |
| 364 | 20240926 | 140800 | 12205621150 | 44750 | 44700 | 44750 | 44650 | 937 |
| 365 | 20240926 | 140700 | 12163731000 | 44700 | 44650 | 44700 | 44600 | 683 |
| 366 | 20240926 | 140600 | 12133242200 | 44650 | 44700 | 44700 | 44650 | 1075 |
| 367 | 20240926 | 140500 | 12085241600 | 44700 | 44700 | 44700 | 44650 | 483 |
| 368 | 20240926 | 140400 | 12063668650 | 44700 | 44650 | 44700 | 44650 | 121 |
| 369 | 20240926 | 140300 | 12058263350 | 44700 | 44650 | 44700 | 44650 | 406 |
| 370 | 20240926 | 140200 | 12040129050 | 44700 | 44700 | 44700 | 44650 | 400 |
| 371 | 20240926 | 140100 | 12022249200 | 44750 | 44750 | 44750 | 44700 | 1218 |
| 372 | 20240926 | 140000 | 11967780600 | 44800 | 44750 | 44800 | 44750 | 350 |
| 373 | 20240926 | 135900 | 11952113050 | 44800 | 44800 | 44800 | 44750 | 355 |
| 374 | 20240926 | 135800 | 11936224700 | 44800 | 44800 | 44800 | 44750 | 63 |
| 375 | 20240926 | 135700 | 11933402400 | 44800 | 44850 | 44900 | 44750 | 853 |
| 376 | 20240926 | 135600 | 11895187550 | 44900 | 44850 | 44900 | 44850 | 279 |
| 377 | 20240926 | 135500 | 11882673500 | 44850 | 44800 | 44900 | 44800 | 111 |
| 378 | 20240926 | 135400 | 11877699450 | 44800 | 44800 | 44800 | 44750 | 127 |
| 379 | 20240926 | 135300 | 11872013000 | 44800 | 44750 | 44800 | 44750 | 277 |
| 380 | 20240926 | 135200 | 11859603600 | 44750 | 44800 | 44800 | 44750 | 716 |
| 381 | 20240926 | 135100 | 11827552100 | 44750 | 44750 | 44800 | 44750 | 842 |
| 382 | 20240926 | 135000 | 11789842450 | 44800 | 44750 | 44800 | 44750 | 72 |
| 383 | 20240926 | 134900 | 11786618850 | 44800 | 44800 | 44800 | 44750 | 1479 |
| 384 | 20240926 | 134800 | 11720378050 | 44750 | 44850 | 44850 | 44750 | 1658 |
| 385 | 20240926 | 134700 | 11646062500 | 44900 | 44950 | 44950 | 44850 | 255 |
| 386 | 20240926 | 134600 | 11634612450 | 44950 | 45000 | 45000 | 44900 | 771 |
| 387 | 20240926 | 134500 | 11599965150 | 45000 | 45000 | 45050 | 45000 | 1998 |
| 388 | 20240926 | 134400 | 11510054500 | 45000 | 44900 | 45000 | 44900 | 650 |
| 389 | 20240926 | 134300 | 11480837000 | 44900 | 44950 | 45000 | 44900 | 27 |
| 390 | 20240926 | 134200 | 11479623050 | 44900 | 44950 | 45000 | 44900 | 712 |
| 391 | 20240926 | 134100 | 11447647800 | 44950 | 44900 | 44950 | 44900 | 175 |
| 392 | 20240926 | 134000 | 11439783900 | 44950 | 44950 | 45000 | 44950 | 316 |
| 393 | 20240926 | 133900 | 11425579500 | 44950 | 45000 | 45000 | 44950 | 76 |
| 394 | 20240926 | 133800 | 11422160500 | 44950 | 44950 | 45000 | 44900 | 1524 |
| 395 | 20240926 | 133700 | 11353655450 | 44950 | 44900 | 44950 | 44900 | 585 |
| 396 | 20240926 | 133600 | 11327374650 | 44850 | 44850 | 44900 | 44850 | 18 |
| 397 | 20240926 | 133500 | 11326566800 | 44900 | 44900 | 44900 | 44850 | 128 |
| 398 | 20240926 | 133400 | 11320824150 | 44850 | 44900 | 44900 | 44850 | 759 |
| 399 | 20240926 | 133300 | 11286779050 | 44850 | 44850 | 44900 | 44850 | 78 |
| 400 | 20240926 | 133200 | 11283277300 | 44850 | 44900 | 44900 | 44850 | 62 |
| 401 | 20240926 | 133100 | 11280495600 | 44900 | 44900 | 44900 | 44900 | 493 |
| 402 | 20240926 | 133000 | 11258359900 | 44900 | 44950 | 44950 | 44900 | 368 |
| 403 | 20240926 | 132900 | 11241818500 | 44950 | 45000 | 45000 | 44950 | 321 |
| 404 | 20240926 | 132800 | 11227375100 | 44950 | 45000 | 45000 | 44950 | 273 |
| 405 | 20240926 | 132700 | 11215090400 | 44950 | 44950 | 45000 | 44950 | 48 |
| 406 | 20240926 | 132600 | 11212932500 | 44950 | 45000 | 45000 | 44950 | 291 |
| 407 | 20240926 | 132500 | 11199840950 | 45000 | 45000 | 45000 | 44950 | 574 |
| 408 | 20240926 | 132400 | 11174011100 | 45000 | 44950 | 45000 | 44950 | 1680 |
| 409 | 20240926 | 132300 | 11098424650 | 44900 | 44900 | 44900 | 44900 | 291 |
| 410 | 20240926 | 132200 | 11085358750 | 44900 | 44900 | 44950 | 44900 | 35 |
| 411 | 20240926 | 132100 | 11083786400 | 44950 | 44900 | 44950 | 44900 | 298 |
| 412 | 20240926 | 132000 | 11070406150 | 44900 | 44950 | 44950 | 44900 | 942 |
| 413 | 20240926 | 131900 | 11028110000 | 44900 | 44950 | 44950 | 44900 | 249 |
| 414 | 20240926 | 131800 | 11016926800 | 44950 | 45000 | 45000 | 44900 | 634 |
| 415 | 20240926 | 131700 | 10988423000 | 45100 | 45000 | 45100 | 45000 | 1037 |
| 416 | 20240926 | 131600 | 10941741300 | 45050 | 45000 | 45050 | 45000 | 211 |
| 417 | 20240926 | 131500 | 10932236150 | 45050 | 44950 | 45050 | 44950 | 999 |
| 418 | 20240926 | 131400 | 10887281100 | 44950 | 44900 | 44950 | 44900 | 1075 |
| 419 | 20240926 | 131300 | 10838965100 | 44900 | 44900 | 44900 | 44900 | 175 |
| 420 | 20240926 | 131200 | 10831107600 | 44950 | 44950 | 44950 | 44900 | 14 |
| 421 | 20240926 | 131100 | 10830478400 | 44950 | 44900 | 44950 | 44900 | 42 |
| 422 | 20240926 | 131000 | 10828591100 | 44950 | 44900 | 44950 | 44900 | 633 |
| 423 | 20240926 | 130900 | 10800164350 | 44900 | 44950 | 44950 | 44900 | 129 |
| 424 | 20240926 | 130800 | 10794365900 | 44950 | 44950 | 44950 | 44950 | 447 |
| 425 | 20240926 | 130700 | 10774273250 | 44950 | 44950 | 44950 | 44950 | 30 |
| 426 | 20240926 | 130600 | 10772924750 | 44950 | 45000 | 45000 | 44950 | 175 |
| 427 | 20240926 | 130500 | 10765052250 | 45000 | 45050 | 45050 | 45000 | 98 |
| 428 | 20240926 | 130400 | 10760642000 | 45000 | 44950 | 45000 | 44950 | 1350 |
| 429 | 20240926 | 130300 | 10699892400 | 44950 | 44950 | 44950 | 44950 | 42 |
| 430 | 20240926 | 130200 | 10698004500 | 44950 | 44950 | 44950 | 44900 | 360 |
| 431 | 20240926 | 130100 | 10681823300 | 44900 | 44850 | 44900 | 44850 | 377 |
| 432 | 20240926 | 130000 | 10664896750 | 44900 | 44850 | 44900 | 44850 | 84 |
| 433 | 20240926 | 125900 | 10661128350 | 44850 | 44850 | 44850 | 44850 | 7 |
| 434 | 20240926 | 125800 | 10660814400 | 44850 | 44900 | 44900 | 44850 | 92 |
| 435 | 20240926 | 125700 | 10656683850 | 44900 | 44950 | 44950 | 44900 | 818 |
| 436 | 20240926 | 125600 | 10619943050 | 44950 | 45000 | 45000 | 44950 | 140 |
| 437 | 20240926 | 125500 | 10613647500 | 44950 | 44950 | 45000 | 44950 | 514 |
| 438 | 20240926 | 125400 | 10590543100 | 44950 | 44950 | 44950 | 44950 | 10 |
| 439 | 20240926 | 125300 | 10590093600 | 44950 | 44950 | 44950 | 44950 | 79 |
| 440 | 20240926 | 125200 | 10586542550 | 44950 | 45000 | 45000 | 44950 | 628 |
| 441 | 20240926 | 125100 | 10558282900 | 45000 | 45000 | 45100 | 45000 | 883 |
| 442 | 20240926 | 125000 | 10518546950 | 44950 | 45100 | 45100 | 44950 | 1828 |
| 443 | 20240926 | 124900 | 10436183900 | 45100 | 45100 | 45100 | 45100 | 26 |
| 444 | 20240926 | 124800 | 10435011300 | 45100 | 45100 | 45100 | 45100 | 12 |
| 445 | 20240926 | 124700 | 10434470100 | 45150 | 45100 | 45150 | 45100 | 14 |
| 446 | 20240926 | 124600 | 10433838100 | 45150 | 45150 | 45150 | 45150 | 127 |
| 447 | 20240926 | 124500 | 10428104050 | 45100 | 45150 | 45150 | 45100 | 230 |
| 448 | 20240926 | 124400 | 10417719850 | 45200 | 45150 | 45200 | 45150 | 176 |
| 449 | 20240926 | 124300 | 10409772300 | 45150 | 45150 | 45150 | 45100 | 152 |
| 450 | 20240926 | 124200 | 10402910000 | 45100 | 45150 | 45150 | 45100 | 301 |
| 451 | 20240926 | 124100 | 10389320250 | 45150 | 45150 | 45200 | 45150 | 730 |
| 452 | 20240926 | 124000 | 10356350600 | 45150 | 45150 | 45200 | 45150 | 157 |
| 453 | 20240926 | 123900 | 10349262000 | 45200 | 45200 | 45200 | 45150 | 70 |
| 454 | 20240926 | 123800 | 10346098300 | 45200 | 45200 | 45200 | 45150 | 12 |
| 455 | 20240926 | 123700 | 10345556200 | 45200 | 45150 | 45200 | 45150 | 87 |
| 456 | 20240926 | 123600 | 10341624450 | 45150 | 45100 | 45200 | 45100 | 102 |
| 457 | 20240926 | 123500 | 10337018600 | 45100 | 45100 | 45100 | 45000 | 514 |
| 458 | 20240926 | 123400 | 10313852850 | 45100 | 45100 | 45150 | 45050 | 528 |
| 459 | 20240926 | 123300 | 10290065150 | 45100 | 45150 | 45150 | 45100 | 404 |
| 460 | 20240926 | 123200 | 10271827450 | 45150 | 45150 | 45200 | 45150 | 412 |
| 461 | 20240926 | 123100 | 10253219600 | 45150 | 45250 | 45250 | 45150 | 604 |
| 462 | 20240926 | 123000 | 10225916250 | 45250 | 45250 | 45300 | 45250 | 316 |
| 463 | 20240926 | 122900 | 10211617200 | 45250 | 45350 | 45350 | 45200 | 880 |
| 464 | 20240926 | 122800 | 10171762500 | 45350 | 45200 | 45350 | 45200 | 2801 |
| 465 | 20240926 | 122700 | 10044976750 | 45200 | 45200 | 45250 | 45200 | 278 |
| 466 | 20240926 | 122600 | 10032411100 | 45200 | 45200 | 45200 | 45200 | 853 |
| 467 | 20240926 | 122500 | 9993855500 | 45200 | 45200 | 45200 | 45150 | 1129 |
| 468 | 20240926 | 122400 | 9942825550 | 45200 | 45100 | 45200 | 45050 | 4695 |
| 469 | 20240926 | 122300 | 9730906000 | 45050 | 45100 | 45100 | 45050 | 813 |
| 470 | 20240926 | 122200 | 9694243400 | 45100 | 45150 | 45150 | 45100 | 717 |
| 471 | 20240926 | 122100 | 9661871250 | 45150 | 45150 | 45150 | 45100 | 572 |
| 472 | 20240926 | 122000 | 9636064750 | 45150 | 45050 | 45150 | 45000 | 2121 |
| 473 | 20240926 | 121900 | 9540444350 | 45000 | 45000 | 45000 | 44950 | 1649 |
| 474 | 20240926 | 121800 | 9466239450 | 45000 | 44950 | 45000 | 44950 | 489 |
| 475 | 20240926 | 121700 | 9444234950 | 44950 | 44950 | 44950 | 44900 | 177 |
| 476 | 20240926 | 121600 | 9436283500 | 45000 | 45000 | 45000 | 45000 | 3 |
| 477 | 20240926 | 121500 | 9436148500 | 44950 | 45000 | 45000 | 44950 | 1030 |
| 478 | 20240926 | 121400 | 9389798900 | 45000 | 45000 | 45000 | 45000 | 639 |
| 479 | 20240926 | 121300 | 9361043900 | 45000 | 44900 | 45050 | 44900 | 1906 |
| 480 | 20240926 | 121200 | 9275294400 | 44900 | 44850 | 44900 | 44850 | 31 |
| 481 | 20240926 | 121100 | 9273902600 | 44850 | 44900 | 44900 | 44850 | 33 |
| 482 | 20240926 | 121000 | 9272421250 | 44900 | 44900 | 44950 | 44900 | 167 |
| 483 | 20240926 | 120900 | 9264922700 | 44900 | 44950 | 44950 | 44900 | 352 |
| 484 | 20240926 | 120800 | 9249117400 | 44950 | 44950 | 44950 | 44900 | 6 |
| 485 | 20240926 | 120700 | 9248847850 | 44900 | 44900 | 44900 | 44900 | 586 |
| 486 | 20240926 | 120600 | 9222536450 | 44900 | 44950 | 45000 | 44900 | 632 |
| 487 | 20240926 | 120500 | 9194128050 | 44950 | 44900 | 44950 | 44900 | 67 |
| 488 | 20240926 | 120400 | 9191118600 | 44900 | 44900 | 44900 | 44900 | 224 |
| 489 | 20240926 | 120300 | 9181061000 | 44950 | 44900 | 44950 | 44900 | 129 |
| 490 | 20240926 | 120200 | 9175262850 | 44950 | 44950 | 44950 | 44950 | 25 |
| 491 | 20240926 | 120100 | 9174139100 | 44950 | 44950 | 44950 | 44900 | 51 |
| 492 | 20240926 | 120000 | 9171848900 | 44950 | 44950 | 44950 | 44900 | 28 |
| 493 | 20240926 | 115900 | 9170590600 | 44900 | 44900 | 44950 | 44900 | 62 |
| 494 | 20240926 | 115800 | 9167804450 | 44900 | 44950 | 44950 | 44900 | 15 |
| 495 | 20240926 | 115700 | 9167130850 | 44950 | 44950 | 44950 | 44950 | 41 |
| 496 | 20240926 | 115600 | 9165287900 | 44950 | 44950 | 44950 | 44950 | 198 |
| 497 | 20240926 | 115500 | 9156387800 | 44950 | 44950 | 45000 | 44950 | 130 |
| 498 | 20240926 | 115400 | 9150544200 | 44950 | 45000 | 45000 | 44950 | 88 |
| 499 | 20240926 | 115300 | 9146585000 | 45000 | 44950 | 45000 | 44950 | 1218 |
| 500 | 20240926 | 115200 | 9091782050 | 45000 | 45000 | 45000 | 44950 | 140 |
| 501 | 20240926 | 115100 | 9085482750 | 44950 | 45000 | 45000 | 44950 | 475 |
| 502 | 20240926 | 115000 | 9064131350 | 45000 | 44950 | 45050 | 44950 | 1285 |
| 503 | 20240926 | 114900 | 9006318900 | 45000 | 45000 | 45000 | 44900 | 728 |
| 504 | 20240926 | 114800 | 8973563250 | 45050 | 45000 | 45050 | 44950 | 2116 |
| 505 | 20240926 | 114700 | 8878345550 | 44900 | 44900 | 44950 | 44900 | 270 |
| 506 | 20240926 | 114600 | 8866210450 | 44950 | 44950 | 44950 | 44900 | 214 |
| 507 | 20240926 | 114500 | 8856593650 | 44950 | 44950 | 44950 | 44900 | 1017 |
| 508 | 20240926 | 114400 | 8810883750 | 44950 | 44950 | 44950 | 44900 | 110 |
| 509 | 20240926 | 114300 | 8805939400 | 44900 | 44850 | 44900 | 44800 | 1770 |
| 510 | 20240926 | 114200 | 8726507900 | 44850 | 44900 | 44900 | 44850 | 312 |
| 511 | 20240926 | 114100 | 8712514100 | 44900 | 44850 | 44900 | 44850 | 107 |
| 512 | 20240926 | 114000 | 8707715050 | 44850 | 44850 | 44850 | 44850 | 77 |
| 513 | 20240926 | 113900 | 8704261600 | 44850 | 44800 | 44850 | 44750 | 165 |
| 514 | 20240926 | 113800 | 8696862400 | 44800 | 44800 | 44850 | 44700 | 446 |
| 515 | 20240926 | 113700 | 8676869700 | 44850 | 44800 | 44850 | 44700 | 289 |
| 516 | 20240926 | 113600 | 8663918050 | 44800 | 44700 | 44800 | 44700 | 359 |
| 517 | 20240926 | 113500 | 8647844950 | 44700 | 44750 | 44750 | 44700 | 56 |
| 518 | 20240926 | 113400 | 8645341250 | 44750 | 44700 | 44750 | 44700 | 67 |
| 519 | 20240926 | 113300 | 8642345000 | 44700 | 44700 | 44700 | 44700 | 2 |
| 520 | 20240926 | 113200 | 8642255600 | 44650 | 44800 | 44800 | 44600 | 1563 |
| 521 | 20240926 | 113100 | 8572318150 | 44750 | 44750 | 44750 | 44750 | 118 |
| 522 | 20240926 | 113000 | 8567037650 | 44750 | 44650 | 44750 | 44600 | 1470 |
| 523 | 20240926 | 112900 | 8501397400 | 44600 | 44600 | 44650 | 44600 | 35 |
| 524 | 20240926 | 112800 | 8499836350 | 44600 | 44600 | 44650 | 44600 | 42 |
| 525 | 20240926 | 112700 | 8497962100 | 44650 | 44600 | 44650 | 44550 | 98 |
| 526 | 20240926 | 112600 | 8493591450 | 44500 | 44500 | 44650 | 44500 | 13 |
| 527 | 20240926 | 112500 | 8493012300 | 44450 | 44500 | 44600 | 44450 | 673 |
| 528 | 20240926 | 112400 | 8463077050 | 44550 | 44650 | 44650 | 44550 | 78 |
| 529 | 20240926 | 112300 | 8459600850 | 44600 | 44650 | 44650 | 44600 | 40 |
| 530 | 20240926 | 112200 | 8457816200 | 44650 | 44600 | 44700 | 44600 | 262 |
| 531 | 20240926 | 112100 | 8446115750 | 44600 | 44600 | 44650 | 44600 | 546 |
| 532 | 20240926 | 112000 | 8421752200 | 44600 | 44550 | 44600 | 44500 | 116 |
| 533 | 20240926 | 111900 | 8416584150 | 44550 | 44500 | 44600 | 44450 | 336 |
| 534 | 20240926 | 111800 | 8401605100 | 44450 | 44500 | 44600 | 44400 | 2351 |
| 535 | 20240926 | 111700 | 8297018300 | 44500 | 44500 | 44500 | 44450 | 72 |
| 536 | 20240926 | 111600 | 8293815700 | 44500 | 44550 | 44600 | 44500 | 719 |
| 537 | 20240926 | 111500 | 8261809600 | 44500 | 44550 | 44600 | 44500 | 145 |
| 538 | 20240926 | 111400 | 8255349150 | 44500 | 44550 | 44550 | 44500 | 30 |
| 539 | 20240926 | 111300 | 8254012800 | 44550 | 44500 | 44550 | 44500 | 156 |
| 540 | 20240926 | 111200 | 8247069050 | 44500 | 44550 | 44550 | 44500 | 75 |
| 541 | 20240926 | 111100 | 8243729150 | 44550 | 44550 | 44600 | 44550 | 116 |
| 542 | 20240926 | 111000 | 8238559250 | 44550 | 44500 | 44600 | 44500 | 45 |
| 543 | 20240926 | 110900 | 8236553300 | 44550 | 44550 | 44600 | 44550 | 301 |
| 544 | 20240926 | 110800 | 8223142550 | 44550 | 44600 | 44600 | 44550 | 20 |
| 545 | 20240926 | 110700 | 8222250650 | 44600 | 44600 | 44650 | 44550 | 118 |
| 546 | 20240926 | 110600 | 8216988300 | 44600 | 44650 | 44650 | 44600 | 530 |
| 547 | 20240926 | 110500 | 8193345050 | 44600 | 44550 | 44600 | 44550 | 944 |
| 548 | 20240926 | 110400 | 8151243000 | 44550 | 44550 | 44600 | 44550 | 391 |
| 549 | 20240926 | 110300 | 8133817500 | 44550 | 44500 | 44550 | 44500 | 1502 |
| 550 | 20240926 | 110200 | 8066911450 | 44450 | 44500 | 44500 | 44450 | 310 |
| 551 | 20240926 | 110100 | 8053118300 | 44500 | 44500 | 44500 | 44450 | 260 |
| 552 | 20240926 | 110000 | 8041548400 | 44500 | 44500 | 44500 | 44450 | 259 |
| 553 | 20240926 | 105900 | 8030026400 | 44500 | 44500 | 44500 | 44450 | 370 |
| 554 | 20240926 | 105800 | 8013578800 | 44500 | 44400 | 44500 | 44400 | 270 |
| 555 | 20240926 | 105700 | 8001579950 | 44450 | 44400 | 44450 | 44400 | 42 |
| 556 | 20240926 | 105600 | 7999715000 | 44400 | 44400 | 44450 | 44350 | 240 |
| 557 | 20240926 | 105500 | 7989069000 | 44350 | 44450 | 44450 | 44350 | 3170 |
| 558 | 20240926 | 105400 | 7848313750 | 44450 | 44550 | 44550 | 44450 | 388 |
| 559 | 20240926 | 105300 | 7831052700 | 44500 | 44550 | 44600 | 44500 | 662 |
| 560 | 20240926 | 105200 | 7801558200 | 44550 | 44550 | 44550 | 44450 | 2002 |
| 561 | 20240926 | 105100 | 7712429000 | 44550 | 44650 | 44650 | 44550 | 153 |
| 562 | 20240926 | 105000 | 7705601950 | 44650 | 44600 | 44650 | 44600 | 28 |
| 563 | 20240926 | 104900 | 7704352550 | 44550 | 44550 | 44600 | 44450 | 818 |
| 564 | 20240926 | 104800 | 7667963450 | 44600 | 44550 | 44600 | 44500 | 25 |
| 565 | 20240926 | 104700 | 7666850450 | 44500 | 44550 | 44600 | 44450 | 946 |
| 566 | 20240926 | 104600 | 7624787100 | 44600 | 44600 | 44600 | 44450 | 3383 |
| 567 | 20240926 | 104500 | 7474211800 | 44550 | 44600 | 44650 | 44550 | 843 |
| 568 | 20240926 | 104400 | 7436630600 | 44600 | 44600 | 44650 | 44600 | 582 |
| 569 | 20240926 | 104300 | 7410672100 | 44600 | 44550 | 44600 | 44500 | 401 |
| 570 | 20240926 | 104200 | 7392798300 | 44500 | 44650 | 44700 | 44500 | 2296 |
| 571 | 20240926 | 104100 | 7290524200 | 44650 | 44750 | 44750 | 44650 | 236 |
| 572 | 20240926 | 104000 | 7279976550 | 44700 | 44700 | 44700 | 44650 | 1324 |
| 573 | 20240926 | 103900 | 7220793950 | 44750 | 44800 | 44800 | 44700 | 1050 |
| 574 | 20240926 | 103800 | 7173806200 | 44750 | 44850 | 44850 | 44750 | 378 |
| 575 | 20240926 | 103700 | 7156873200 | 44850 | 44800 | 44850 | 44800 | 60 |
| 576 | 20240926 | 103600 | 7154182950 | 44850 | 44800 | 44850 | 44800 | 101 |
| 577 | 20240926 | 103500 | 7149656600 | 44800 | 44850 | 44850 | 44800 | 646 |
| 578 | 20240926 | 103400 | 7120688200 | 44850 | 44800 | 44850 | 44800 | 837 |
| 579 | 20240926 | 103300 | 7083190450 | 44750 | 44800 | 44850 | 44750 | 1546 |
| 580 | 20240926 | 103200 | 7013994600 | 44750 | 44800 | 44850 | 44750 | 301 |
| 581 | 20240926 | 103100 | 7000522850 | 44750 | 44700 | 44750 | 44700 | 369 |
| 582 | 20240926 | 103000 | 6984023550 | 44700 | 44800 | 44850 | 44700 | 2794 |
| 583 | 20240926 | 102900 | 6858907500 | 44800 | 44850 | 44850 | 44800 | 147 |
| 584 | 20240926 | 102800 | 6852317600 | 44850 | 44850 | 44850 | 44800 | 519 |
| 585 | 20240926 | 102700 | 6829040500 | 44850 | 44850 | 44850 | 44800 | 767 |
| 586 | 20240926 | 102600 | 6794644950 | 44900 | 44950 | 44950 | 44900 | 1018 |
| 587 | 20240926 | 102500 | 6748889200 | 44950 | 45000 | 45000 | 44950 | 61 |
| 588 | 20240926 | 102400 | 6746146200 | 45000 | 44950 | 45000 | 44900 | 642 |
| 589 | 20240926 | 102300 | 6717281050 | 44950 | 44900 | 44950 | 44900 | 184 |
| 590 | 20240926 | 102200 | 6709018250 | 44900 | 44950 | 45000 | 44900 | 828 |
| 591 | 20240926 | 102100 | 6671774100 | 45000 | 44950 | 45000 | 44950 | 291 |
| 592 | 20240926 | 102000 | 6658691550 | 44950 | 44950 | 44950 | 44950 | 452 |
| 593 | 20240926 | 101900 | 6638374150 | 44900 | 44900 | 44950 | 44900 | 184 |
| 594 | 20240926 | 101800 | 6630112000 | 44900 | 44900 | 44900 | 44850 | 223 |
| 595 | 20240926 | 101700 | 6620103150 | 44900 | 44900 | 44900 | 44850 | 827 |
| 596 | 20240926 | 101600 | 6582971400 | 44900 | 44850 | 44900 | 44850 | 100 |
| 597 | 20240926 | 101500 | 6578486200 | 44850 | 44850 | 44900 | 44850 | 146 |
| 598 | 20240926 | 101400 | 6571936850 | 44800 | 44850 | 44900 | 44800 | 195 |
| 599 | 20240926 | 101300 | 6563193400 | 44850 | 44900 | 44900 | 44850 | 19 |
| 600 | 20240926 | 101200 | 6562340700 | 44850 | 44900 | 44900 | 44850 | 196 |
| 601 | 20240926 | 101100 | 6553549950 | 44950 | 45000 | 45000 | 44850 | 391 |
| 602 | 20240926 | 101000 | 6535983400 | 44950 | 44750 | 44950 | 44750 | 255 |
| 603 | 20240926 | 100900 | 6524527000 | 44750 | 44850 | 44900 | 44750 | 1234 |
| 604 | 20240926 | 100800 | 6469227450 | 44850 | 44900 | 44900 | 44750 | 132 |
| 605 | 20240926 | 100700 | 6463311750 | 44900 | 44900 | 44900 | 44900 | 97 |
| 606 | 20240926 | 100600 | 6458956450 | 44900 | 44900 | 44950 | 44900 | 272 |
| 607 | 20240926 | 100500 | 6446742550 | 44900 | 44800 | 44900 | 44800 | 36 |
| 608 | 20240926 | 100400 | 6445129650 | 44750 | 44850 | 44900 | 44750 | 724 |
| 609 | 20240926 | 100300 | 6412695350 | 44900 | 44850 | 44900 | 44800 | 123 |
| 610 | 20240926 | 100200 | 6407183200 | 44800 | 44600 | 44800 | 44550 | 960 |
| 611 | 20240926 | 100100 | 6364249200 | 44550 | 44750 | 44800 | 44550 | 2403 |
| 612 | 20240926 | 100000 | 6256930750 | 44750 | 44850 | 44850 | 44700 | 3711 |
| 613 | 20240926 | 095900 | 6090744150 | 44900 | 44900 | 44950 | 44850 | 222 |
| 614 | 20240926 | 095800 | 6080776350 | 44900 | 44900 | 44900 | 44850 | 272 |
| 615 | 20240926 | 095700 | 6068570250 | 44950 | 44950 | 44950 | 44850 | 1020 |
| 616 | 20240926 | 095600 | 6022762600 | 44950 | 45000 | 45050 | 44950 | 1660 |
| 617 | 20240926 | 095500 | 5948068350 | 45000 | 45000 | 45100 | 45000 | 440 |
| 618 | 20240926 | 095400 | 5928268250 | 45000 | 45000 | 45050 | 45000 | 2282 |
| 619 | 20240926 | 095300 | 5825577750 | 45050 | 45000 | 45050 | 45000 | 262 |
| 620 | 20240926 | 095200 | 5813787700 | 45000 | 44950 | 45050 | 44950 | 1024 |
| 621 | 20240926 | 095100 | 5767706750 | 45000 | 44950 | 45000 | 44900 | 412 |
| 622 | 20240926 | 095000 | 5749173750 | 45000 | 45050 | 45100 | 44950 | 1985 |
| 623 | 20240926 | 094900 | 5659827050 | 45100 | 45000 | 45100 | 44950 | 868 |
| 624 | 20240926 | 094800 | 5620745900 | 45000 | 45200 | 45200 | 45000 | 723 |
| 625 | 20240926 | 094700 | 5588101450 | 45150 | 44950 | 45150 | 44950 | 1089 |
| 626 | 20240926 | 094600 | 5539026000 | 45050 | 44850 | 45200 | 44800 | 2072 |
| 627 | 20240926 | 094500 | 5445844800 | 44800 | 44800 | 44850 | 44750 | 545 |
| 628 | 20240926 | 094400 | 5421428550 | 44800 | 44850 | 44850 | 44800 | 2059 |
| 629 | 20240926 | 094300 | 5329161800 | 44850 | 44850 | 44900 | 44800 | 613 |
| 630 | 20240926 | 094200 | 5301671250 | 44850 | 44900 | 44950 | 44850 | 1827 |
| 631 | 20240926 | 094100 | 5219691150 | 44900 | 44900 | 44950 | 44800 | 2673 |
| 632 | 20240926 | 094000 | 5099776100 | 44950 | 44900 | 45200 | 44900 | 2334 |
| 633 | 20240926 | 093900 | 4994869300 | 44950 | 45050 | 45050 | 44900 | 2981 |
| 634 | 20240926 | 093800 | 4860715450 | 45050 | 45100 | 45150 | 45050 | 1240 |
| 635 | 20240926 | 093700 | 4804818350 | 45200 | 45200 | 45250 | 45050 | 1027 |
| 636 | 20240926 | 093600 | 4758475650 | 45200 | 45150 | 45200 | 45150 | 352 |
| 637 | 20240926 | 093500 | 4742574300 | 45150 | 45050 | 45150 | 45000 | 1468 |
| 638 | 20240926 | 093400 | 4676443300 | 45050 | 45150 | 45200 | 45050 | 939 |
| 639 | 20240926 | 093300 | 4634113300 | 45150 | 45300 | 45350 | 45150 | 954 |
| 640 | 20240926 | 093200 | 4590941350 | 45300 | 45350 | 45350 | 45300 | 492 |
| 641 | 20240926 | 093100 | 4568653650 | 45300 | 45400 | 45400 | 45300 | 721 |
| 642 | 20240926 | 093000 | 4535956600 | 45400 | 45350 | 45450 | 45300 | 1745 |
| 643 | 20240926 | 092900 | 4456720700 | 45400 | 45500 | 45500 | 45300 | 2617 |
| 644 | 20240926 | 092800 | 4337752400 | 45450 | 45450 | 45550 | 45400 | 7070 |
| 645 | 20240926 | 092700 | 4016061100 | 45400 | 45350 | 45400 | 45300 | 3140 |
| 646 | 20240926 | 092600 | 3873582200 | 45350 | 45100 | 45350 | 45050 | 1654 |
| 647 | 20240926 | 092500 | 3798770700 | 45150 | 45150 | 45250 | 45000 | 2097 |
| 648 | 20240926 | 092400 | 3704070050 | 45150 | 45000 | 45350 | 44950 | 4389 |
| 649 | 20240926 | 092300 | 3505597700 | 45000 | 44900 | 45150 | 44800 | 3402 |
| 650 | 20240926 | 092200 | 3352794800 | 44850 | 44900 | 45100 | 44850 | 1938 |
| 651 | 20240926 | 092100 | 3265627450 | 45050 | 45150 | 45150 | 44900 | 3072 |
| 652 | 20240926 | 092000 | 3127300350 | 45150 | 45150 | 45200 | 45100 | 1969 |
| 653 | 20240926 | 091900 | 3038416700 | 45150 | 45250 | 45250 | 45150 | 952 |
| 654 | 20240926 | 091800 | 2995409950 | 45250 | 45200 | 45300 | 45200 | 1732 |
| 655 | 20240926 | 091700 | 2917088700 | 45250 | 45350 | 45350 | 45200 | 1509 |
| 656 | 20240926 | 091600 | 2848760300 | 45350 | 45350 | 45400 | 45150 | 2273 |
| 657 | 20240926 | 091500 | 2745818850 | 45350 | 45250 | 45400 | 45250 | 1102 |
| 658 | 20240926 | 091400 | 2695841050 | 45350 | 45250 | 45350 | 45150 | 1094 |
| 659 | 20240926 | 091300 | 2646289950 | 45250 | 45450 | 45500 | 45250 | 2057 |
| 660 | 20240926 | 091200 | 2552973700 | 45400 | 45450 | 45600 | 45400 | 7271 |
| 661 | 20240926 | 091100 | 2222237300 | 45500 | 45450 | 45500 | 45350 | 4775 |
| 662 | 20240926 | 091000 | 2005244050 | 45400 | 45000 | 45500 | 45000 | 8401 |
| 663 | 20240926 | 090900 | 1624689100 | 45000 | 44950 | 45100 | 44750 | 4145 |
| 664 | 20240926 | 090800 | 1438203000 | 44950 | 44750 | 44950 | 44750 | 1561 |
| 665 | 20240926 | 090700 | 1368298450 | 44750 | 44800 | 44850 | 44600 | 2992 |
| 666 | 20240926 | 090600 | 1234568400 | 44800 | 44800 | 45000 | 44700 | 4668 |
| 667 | 20240926 | 090500 | 1025124600 | 44800 | 44600 | 44800 | 44600 | 1885 |
| 668 | 20240926 | 090400 | 940843200 | 44600 | 44450 | 44600 | 44400 | 1721 |
| 669 | 20240926 | 090300 | 864273950 | 44400 | 44500 | 44550 | 44250 | 979 |
| 670 | 20240926 | 090200 | 820846550 | 44400 | 44600 | 44700 | 44100 | 2572 |
| 671 | 20240926 | 090100 | 706776600 | 44750 | 43850 | 44800 | 43850 | 6432 |
| 672 | 20240926 | 090000 | 421615250 | 43900 | 44200 | 44200 | 43750 | 9546 |