30 KiB
30 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 183100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 3 | 20240926 | 183000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 4 | 20240926 | 182900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 5 | 20240926 | 182800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 6 | 20240926 | 182700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 7 | 20240926 | 182600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 8 | 20240926 | 182500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 9 | 20240926 | 182400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 10 | 20240926 | 182300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 11 | 20240926 | 182200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 12 | 20240926 | 182100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 13 | 20240926 | 182000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 14 | 20240926 | 181900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 15 | 20240926 | 181800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 16 | 20240926 | 181700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 17 | 20240926 | 181600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 18 | 20240926 | 181500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 19 | 20240926 | 181400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 20 | 20240926 | 181300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 21 | 20240926 | 181200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 22 | 20240926 | 181100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 23 | 20240926 | 181000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 24 | 20240926 | 180900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 25 | 20240926 | 180800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 26 | 20240926 | 180700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 27 | 20240926 | 180600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 28 | 20240926 | 180500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 29 | 20240926 | 180400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 30 | 20240926 | 180300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 31 | 20240926 | 180200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 32 | 20240926 | 180100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 33 | 20240926 | 180000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 34 | 20240926 | 175900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 35 | 20240926 | 175800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 36 | 20240926 | 175700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 37 | 20240926 | 175600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 38 | 20240926 | 175500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 39 | 20240926 | 175400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 40 | 20240926 | 175300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 41 | 20240926 | 175200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 42 | 20240926 | 175100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 43 | 20240926 | 175000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 44 | 20240926 | 174900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 45 | 20240926 | 174800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 46 | 20240926 | 174700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 47 | 20240926 | 174600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 48 | 20240926 | 174500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 49 | 20240926 | 174400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 50 | 20240926 | 174300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 51 | 20240926 | 174200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 52 | 20240926 | 174100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 53 | 20240926 | 174000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 54 | 20240926 | 173900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 55 | 20240926 | 173800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 56 | 20240926 | 173700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 57 | 20240926 | 173600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 58 | 20240926 | 173500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 59 | 20240926 | 173400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 60 | 20240926 | 173300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 61 | 20240926 | 173200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 62 | 20240926 | 173100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 63 | 20240926 | 173000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 64 | 20240926 | 172900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 65 | 20240926 | 172800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 66 | 20240926 | 172700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 67 | 20240926 | 172600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 68 | 20240926 | 172500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 69 | 20240926 | 172400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 70 | 20240926 | 172300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 71 | 20240926 | 172200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 72 | 20240926 | 172100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 73 | 20240926 | 172000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 74 | 20240926 | 171900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 75 | 20240926 | 171800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 76 | 20240926 | 171700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 77 | 20240926 | 171600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 78 | 20240926 | 171500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 79 | 20240926 | 171400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 80 | 20240926 | 171300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 81 | 20240926 | 171200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 82 | 20240926 | 171100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 83 | 20240926 | 171000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 84 | 20240926 | 170900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 85 | 20240926 | 170800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 86 | 20240926 | 170700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 87 | 20240926 | 170600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 88 | 20240926 | 170500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 89 | 20240926 | 170400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 90 | 20240926 | 170300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 91 | 20240926 | 170200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 92 | 20240926 | 170100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 93 | 20240926 | 170000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 94 | 20240926 | 165900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 95 | 20240926 | 165800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 96 | 20240926 | 165700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 97 | 20240926 | 165600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 98 | 20240926 | 165500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 99 | 20240926 | 165400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 100 | 20240926 | 165300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 101 | 20240926 | 165200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 102 | 20240926 | 165100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 103 | 20240926 | 165000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 104 | 20240926 | 164900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 105 | 20240926 | 164800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 106 | 20240926 | 164700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 107 | 20240926 | 164600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 108 | 20240926 | 164500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 109 | 20240926 | 164400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 110 | 20240926 | 164300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 111 | 20240926 | 164200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 112 | 20240926 | 164100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 113 | 20240926 | 164000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 114 | 20240926 | 163900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 115 | 20240926 | 163800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 116 | 20240926 | 163700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 117 | 20240926 | 163600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 118 | 20240926 | 163500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 119 | 20240926 | 163400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 120 | 20240926 | 163300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 121 | 20240926 | 163200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 122 | 20240926 | 163100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 123 | 20240926 | 163000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 124 | 20240926 | 162900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 125 | 20240926 | 162800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 126 | 20240926 | 162700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 127 | 20240926 | 162600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 128 | 20240926 | 162500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 129 | 20240926 | 162400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 130 | 20240926 | 162300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 131 | 20240926 | 162200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 132 | 20240926 | 162100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 133 | 20240926 | 162000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 134 | 20240926 | 161900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 135 | 20240926 | 161800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 136 | 20240926 | 161700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 137 | 20240926 | 161600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 138 | 20240926 | 161500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 139 | 20240926 | 161400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 140 | 20240926 | 161300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 141 | 20240926 | 161200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 142 | 20240926 | 161100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 143 | 20240926 | 161000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 144 | 20240926 | 160900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 145 | 20240926 | 160800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 146 | 20240926 | 160700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 147 | 20240926 | 160600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 148 | 20240926 | 160500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 149 | 20240926 | 160400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 150 | 20240926 | 160300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 151 | 20240926 | 160200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 152 | 20240926 | 160100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 153 | 20240926 | 160000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 154 | 20240926 | 155900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 155 | 20240926 | 155800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 156 | 20240926 | 155700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 157 | 20240926 | 155600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 158 | 20240926 | 155500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 159 | 20240926 | 155400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 160 | 20240926 | 155300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 161 | 20240926 | 155200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 162 | 20240926 | 155100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 163 | 20240926 | 155000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 164 | 20240926 | 154900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 165 | 20240926 | 154800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 166 | 20240926 | 154700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 167 | 20240926 | 154600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 168 | 20240926 | 154500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 169 | 20240926 | 154400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 170 | 20240926 | 154300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 171 | 20240926 | 154200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 172 | 20240926 | 154100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 173 | 20240926 | 154000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 174 | 20240926 | 153900 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 175 | 20240926 | 153800 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 176 | 20240926 | 153700 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 177 | 20240926 | 153600 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 178 | 20240926 | 153500 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 179 | 20240926 | 153400 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 180 | 20240926 | 153300 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 181 | 20240926 | 153200 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 0 |
| 182 | 20240926 | 153100 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 183 | 20240926 | 153000 | 6315814650 | 39600 | 39600 | 39600 | 39600 | 5521 |
| 184 | 20240926 | 152900 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 185 | 20240926 | 152800 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 186 | 20240926 | 152700 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 187 | 20240926 | 152600 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 188 | 20240926 | 152500 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 189 | 20240926 | 152400 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 190 | 20240926 | 152300 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 191 | 20240926 | 152200 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 192 | 20240926 | 152100 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 193 | 20240926 | 152000 | 6097183050 | 39550 | 39550 | 39550 | 39550 | 0 |
| 194 | 20240926 | 151900 | 6097183050 | 39550 | 39500 | 39550 | 39500 | 180 |
| 195 | 20240926 | 151800 | 6090069900 | 39500 | 39500 | 39550 | 39500 | 805 |
| 196 | 20240926 | 151700 | 6058266900 | 39500 | 39550 | 39550 | 39500 | 169 |
| 197 | 20240926 | 151600 | 6051583150 | 39500 | 39500 | 39550 | 39500 | 79 |
| 198 | 20240926 | 151500 | 6048462600 | 39550 | 39500 | 39550 | 39500 | 128 |
| 199 | 20240926 | 151400 | 6043403350 | 39500 | 39500 | 39500 | 39500 | 265 |
| 200 | 20240926 | 151300 | 6032935850 | 39500 | 39550 | 39550 | 39500 | 61 |
| 201 | 20240926 | 151200 | 6030525850 | 39550 | 39500 | 39550 | 39500 | 87 |
| 202 | 20240926 | 151100 | 6027086900 | 39500 | 39550 | 39550 | 39500 | 340 |
| 203 | 20240926 | 151000 | 6013647600 | 39550 | 39550 | 39550 | 39500 | 181 |
| 204 | 20240926 | 150900 | 6006497450 | 39500 | 39550 | 39550 | 39500 | 26 |
| 205 | 20240926 | 150800 | 6005469200 | 39550 | 39550 | 39550 | 39500 | 62 |
| 206 | 20240926 | 150700 | 6003017550 | 39500 | 39500 | 39550 | 39500 | 351 |
| 207 | 20240926 | 150600 | 5989145800 | 39500 | 39550 | 39550 | 39500 | 18 |
| 208 | 20240926 | 150500 | 5988434450 | 39500 | 39550 | 39550 | 39500 | 33 |
| 209 | 20240926 | 150400 | 5987130100 | 39500 | 39500 | 39550 | 39500 | 487 |
| 210 | 20240926 | 150300 | 5967883050 | 39500 | 39550 | 39550 | 39500 | 15 |
| 211 | 20240926 | 150200 | 5967289900 | 39550 | 39550 | 39550 | 39500 | 47 |
| 212 | 20240926 | 150100 | 5965431150 | 39500 | 39550 | 39550 | 39500 | 7 |
| 213 | 20240926 | 150000 | 5965154550 | 39550 | 39550 | 39600 | 39500 | 292 |
| 214 | 20240926 | 145900 | 5953602250 | 39550 | 39600 | 39600 | 39500 | 152 |
| 215 | 20240926 | 145800 | 5947585900 | 39600 | 39600 | 39600 | 39550 | 638 |
| 216 | 20240926 | 145700 | 5922344200 | 39600 | 39600 | 39600 | 39550 | 211 |
| 217 | 20240926 | 145600 | 5913992100 | 39550 | 39500 | 39550 | 39500 | 386 |
| 218 | 20240926 | 145500 | 5898737300 | 39500 | 39450 | 39550 | 39450 | 427 |
| 219 | 20240926 | 145400 | 5881884600 | 39450 | 39450 | 39450 | 39450 | 259 |
| 220 | 20240926 | 145300 | 5871667050 | 39400 | 39550 | 39550 | 39400 | 454 |
| 221 | 20240926 | 145200 | 5853760300 | 39450 | 39500 | 39550 | 39450 | 2071 |
| 222 | 20240926 | 145100 | 5771951500 | 39500 | 39500 | 39550 | 39500 | 297 |
| 223 | 20240926 | 145000 | 5760214650 | 39550 | 39550 | 39550 | 39500 | 294 |
| 224 | 20240926 | 144900 | 5748591550 | 39550 | 39500 | 39550 | 39500 | 279 |
| 225 | 20240926 | 144800 | 5737562900 | 39500 | 39500 | 39550 | 39500 | 613 |
| 226 | 20240926 | 144700 | 5713340700 | 39500 | 39550 | 39550 | 39500 | 184 |
| 227 | 20240926 | 144600 | 5706067250 | 39550 | 39550 | 39550 | 39500 | 267 |
| 228 | 20240926 | 144500 | 5695511850 | 39550 | 39550 | 39550 | 39550 | 156 |
| 229 | 20240926 | 144400 | 5689342050 | 39550 | 39550 | 39550 | 39500 | 704 |
| 230 | 20240926 | 144300 | 5661505750 | 39550 | 39500 | 39600 | 39500 | 671 |
| 231 | 20240926 | 144200 | 5634980500 | 39450 | 39450 | 39500 | 39350 | 799 |
| 232 | 20240926 | 144100 | 5603440850 | 39350 | 39400 | 39450 | 39350 | 347 |
| 233 | 20240926 | 144000 | 5589773900 | 39450 | 39400 | 39450 | 39350 | 363 |
| 234 | 20240926 | 143900 | 5575472700 | 39400 | 39350 | 39400 | 39350 | 169 |
| 235 | 20240926 | 143800 | 5568818400 | 39350 | 39350 | 39350 | 39350 | 121 |
| 236 | 20240926 | 143700 | 5564057050 | 39300 | 39350 | 39350 | 39300 | 110 |
| 237 | 20240926 | 143600 | 5559729050 | 39300 | 39350 | 39400 | 39300 | 281 |
| 238 | 20240926 | 143500 | 5548672900 | 39300 | 39300 | 39350 | 39300 | 348 |
| 239 | 20240926 | 143400 | 5534991100 | 39350 | 39350 | 39350 | 39300 | 220 |
| 240 | 20240926 | 143300 | 5526339100 | 39300 | 39300 | 39350 | 39300 | 311 |
| 241 | 20240926 | 143200 | 5514108650 | 39350 | 39250 | 39350 | 39250 | 169 |
| 242 | 20240926 | 143100 | 5507470200 | 39250 | 39250 | 39300 | 39250 | 386 |
| 243 | 20240926 | 143000 | 5492314350 | 39250 | 39350 | 39350 | 39250 | 167 |
| 244 | 20240926 | 142900 | 5485756100 | 39350 | 39350 | 39350 | 39250 | 284 |
| 245 | 20240926 | 142800 | 5474596600 | 39300 | 39300 | 39350 | 39250 | 87 |
| 246 | 20240926 | 142700 | 5471177400 | 39300 | 39400 | 39400 | 39300 | 199 |
| 247 | 20240926 | 142600 | 5463350450 | 39400 | 39400 | 39400 | 39350 | 612 |
| 248 | 20240926 | 142500 | 5439257500 | 39350 | 39400 | 39400 | 39350 | 202 |
| 249 | 20240926 | 142400 | 5431303300 | 39400 | 39450 | 39500 | 39400 | 173 |
| 250 | 20240926 | 142300 | 5424474300 | 39500 | 39400 | 39500 | 39400 | 240 |
| 251 | 20240926 | 142200 | 5415003300 | 39450 | 39450 | 39450 | 39450 | 121 |
| 252 | 20240926 | 142100 | 5410229850 | 39500 | 39500 | 39500 | 39500 | 102 |
| 253 | 20240926 | 142000 | 5406200850 | 39400 | 39500 | 39550 | 39400 | 112 |
| 254 | 20240926 | 141900 | 5401772750 | 39500 | 39500 | 39500 | 39450 | 347 |
| 255 | 20240926 | 141800 | 5388072100 | 39500 | 39600 | 39600 | 39500 | 249 |
| 256 | 20240926 | 141700 | 5378227400 | 39600 | 39650 | 39650 | 39600 | 204 |
| 257 | 20240926 | 141600 | 5370145500 | 39650 | 39600 | 39650 | 39600 | 238 |
| 258 | 20240926 | 141500 | 5360717200 | 39650 | 39650 | 39650 | 39600 | 79 |
| 259 | 20240926 | 141400 | 5357588350 | 39600 | 39650 | 39700 | 39600 | 426 |
| 260 | 20240926 | 141300 | 5340699750 | 39650 | 39600 | 39650 | 39600 | 279 |
| 261 | 20240926 | 141200 | 5329640950 | 39600 | 39600 | 39650 | 39600 | 251 |
| 262 | 20240926 | 141100 | 5319695750 | 39650 | 39650 | 39650 | 39600 | 122 |
| 263 | 20240926 | 141000 | 5314858550 | 39650 | 39600 | 39650 | 39600 | 218 |
| 264 | 20240926 | 140900 | 5306220750 | 39600 | 39550 | 39600 | 39550 | 228 |
| 265 | 20240926 | 140800 | 5297200200 | 39550 | 39550 | 39650 | 39550 | 530 |
| 266 | 20240926 | 140700 | 5276211450 | 39600 | 39400 | 39600 | 39400 | 3637 |
| 267 | 20240926 | 140600 | 5132654550 | 39400 | 39350 | 39400 | 39300 | 165 |
| 268 | 20240926 | 140500 | 5126158750 | 39300 | 39350 | 39350 | 39300 | 221 |
| 269 | 20240926 | 140400 | 5117467500 | 39300 | 39300 | 39300 | 39300 | 100 |
| 270 | 20240926 | 140300 | 5113537500 | 39300 | 39250 | 39300 | 39250 | 170 |
| 271 | 20240926 | 140200 | 5106856550 | 39250 | 39300 | 39300 | 39250 | 66 |
| 272 | 20240926 | 140100 | 5104265650 | 39300 | 39300 | 39300 | 39250 | 131 |
| 273 | 20240926 | 140000 | 5099118200 | 39350 | 39300 | 39350 | 39300 | 12 |
| 274 | 20240926 | 135900 | 5098646250 | 39350 | 39350 | 39350 | 39300 | 89 |
| 275 | 20240926 | 135800 | 5095144450 | 39350 | 39350 | 39350 | 39350 | 261 |
| 276 | 20240926 | 135700 | 5084874100 | 39300 | 39300 | 39300 | 39300 | 51 |
| 277 | 20240926 | 135600 | 5082869800 | 39250 | 39250 | 39300 | 39250 | 126 |
| 278 | 20240926 | 135500 | 5077921200 | 39250 | 39250 | 39300 | 39250 | 253 |
| 279 | 20240926 | 135400 | 5067980950 | 39250 | 39250 | 39250 | 39250 | 10 |
| 280 | 20240926 | 135300 | 5067588450 | 39250 | 39300 | 39300 | 39250 | 127 |
| 281 | 20240926 | 135200 | 5062600500 | 39300 | 39250 | 39300 | 39250 | 17 |
| 282 | 20240926 | 135100 | 5061932900 | 39250 | 39100 | 39250 | 39100 | 123 |
| 283 | 20240926 | 135000 | 5057121200 | 39100 | 39250 | 39250 | 39100 | 51 |
| 284 | 20240926 | 134900 | 5055123900 | 39250 | 39200 | 39250 | 39200 | 64 |
| 285 | 20240926 | 134800 | 5052611950 | 39200 | 39250 | 39250 | 39200 | 67 |
| 286 | 20240926 | 134700 | 5049984700 | 39250 | 39250 | 39250 | 39250 | 24 |
| 287 | 20240926 | 134600 | 5049042700 | 39300 | 39300 | 39300 | 39300 | 87 |
| 288 | 20240926 | 134500 | 5045623600 | 39250 | 39150 | 39250 | 39150 | 721 |
| 289 | 20240926 | 134400 | 5017329100 | 39250 | 39200 | 39250 | 39200 | 115 |
| 290 | 20240926 | 134300 | 5012820400 | 39200 | 39150 | 39200 | 39150 | 146 |
| 291 | 20240926 | 134200 | 5007098900 | 39150 | 39200 | 39200 | 39150 | 59 |
| 292 | 20240926 | 134100 | 5004788650 | 39200 | 39200 | 39200 | 39200 | 1 |
| 293 | 20240926 | 134000 | 5004749450 | 39200 | 39150 | 39200 | 39150 | 88 |
| 294 | 20240926 | 133900 | 5001303900 | 39200 | 39200 | 39200 | 39150 | 138 |
| 295 | 20240926 | 133800 | 4995896450 | 39250 | 39250 | 39250 | 39250 | 33 |
| 296 | 20240926 | 133700 | 4994601200 | 39250 | 39250 | 39250 | 39250 | 0 |
| 297 | 20240926 | 133600 | 4994601200 | 39250 | 39250 | 39250 | 39250 | 62 |
| 298 | 20240926 | 133500 | 4992167700 | 39200 | 39250 | 39250 | 39200 | 35 |
| 299 | 20240926 | 133400 | 4990794600 | 39150 | 39250 | 39250 | 39150 | 722 |
| 300 | 20240926 | 133300 | 4962526450 | 39200 | 39200 | 39250 | 39200 | 126 |
| 301 | 20240926 | 133200 | 4957584150 | 39100 | 39200 | 39200 | 39100 | 182 |
| 302 | 20240926 | 133100 | 4950450800 | 39200 | 39150 | 39200 | 39050 | 1039 |
| 303 | 20240926 | 133000 | 4909834300 | 39150 | 39250 | 39300 | 39150 | 269 |
| 304 | 20240926 | 132900 | 4899289900 | 39300 | 39300 | 39300 | 39250 | 115 |
| 305 | 20240926 | 132800 | 4894772950 | 39300 | 39300 | 39300 | 39300 | 7 |
| 306 | 20240926 | 132700 | 4894497850 | 39250 | 39250 | 39250 | 39250 | 6 |
| 307 | 20240926 | 132600 | 4894262350 | 39200 | 39200 | 39200 | 39150 | 122 |
| 308 | 20240926 | 132500 | 4889484950 | 39200 | 39250 | 39250 | 39150 | 26 |
| 309 | 20240926 | 132400 | 4888465450 | 39200 | 39250 | 39250 | 39200 | 33 |
| 310 | 20240926 | 132300 | 4887171500 | 39200 | 39200 | 39300 | 39200 | 187 |
| 311 | 20240926 | 132200 | 4879834800 | 39200 | 39250 | 39250 | 39200 | 201 |
| 312 | 20240926 | 132100 | 4871955450 | 39200 | 39300 | 39300 | 39200 | 118 |
| 313 | 20240926 | 132000 | 4867326300 | 39250 | 39250 | 39300 | 39250 | 546 |
| 314 | 20240926 | 131900 | 4845895750 | 39250 | 39350 | 39350 | 39250 | 130 |
| 315 | 20240926 | 131800 | 4840786200 | 39350 | 39400 | 39400 | 39350 | 12 |
| 316 | 20240926 | 131700 | 4840313650 | 39400 | 39400 | 39400 | 39400 | 20 |
| 317 | 20240926 | 131600 | 4839525650 | 39250 | 39350 | 39400 | 39250 | 107 |
| 318 | 20240926 | 131500 | 4835313400 | 39350 | 39400 | 39400 | 39350 | 48 |
| 319 | 20240926 | 131400 | 4833424250 | 39400 | 39400 | 39450 | 39400 | 42 |
| 320 | 20240926 | 131300 | 4831769050 | 39450 | 39450 | 39450 | 39400 | 93 |
| 321 | 20240926 | 131200 | 4828100300 | 39450 | 39450 | 39450 | 39450 | 22 |
| 322 | 20240926 | 131100 | 4827232400 | 39450 | 39450 | 39450 | 39450 | 3 |
| 323 | 20240926 | 131000 | 4827114050 | 39450 | 39300 | 39450 | 39300 | 136 |
| 324 | 20240926 | 130900 | 4821768900 | 39400 | 39450 | 39450 | 39400 | 489 |
| 325 | 20240926 | 130800 | 4802501950 | 39400 | 39450 | 39450 | 39400 | 29 |
| 326 | 20240926 | 130700 | 4801358900 | 39450 | 39450 | 39450 | 39450 | 216 |
| 327 | 20240926 | 130600 | 4792837700 | 39500 | 39450 | 39500 | 39450 | 123 |
| 328 | 20240926 | 130500 | 4787981750 | 39450 | 39500 | 39500 | 39450 | 8 |
| 329 | 20240926 | 130400 | 4787665800 | 39400 | 39500 | 39500 | 39400 | 165 |
| 330 | 20240926 | 130300 | 4781159400 | 39500 | 39550 | 39550 | 39500 | 99 |
| 331 | 20240926 | 130200 | 4777245800 | 39550 | 39500 | 39550 | 39500 | 8 |
| 332 | 20240926 | 130100 | 4776929450 | 39500 | 39600 | 39650 | 39500 | 878 |
| 333 | 20240926 | 130000 | 4742169950 | 39600 | 39650 | 39650 | 39600 | 12 |
| 334 | 20240926 | 125900 | 4741694700 | 39650 | 39650 | 39650 | 39650 | 74 |
| 335 | 20240926 | 125800 | 4738760600 | 39600 | 39650 | 39650 | 39600 | 196 |
| 336 | 20240926 | 125700 | 4730998400 | 39650 | 39650 | 39650 | 39600 | 28 |
| 337 | 20240926 | 125600 | 4729888350 | 39650 | 39650 | 39650 | 39650 | 162 |
| 338 | 20240926 | 125500 | 4723465050 | 39650 | 39650 | 39650 | 39650 | 218 |
| 339 | 20240926 | 125400 | 4714821350 | 39650 | 39650 | 39650 | 39650 | 70 |
| 340 | 20240926 | 125300 | 4712045850 | 39650 | 39600 | 39650 | 39600 | 230 |
| 341 | 20240926 | 125200 | 4702926550 | 39600 | 39600 | 39600 | 39600 | 2 |
| 342 | 20240926 | 125100 | 4702847350 | 39600 | 39600 | 39600 | 39600 | 4 |
| 343 | 20240926 | 125000 | 4702688950 | 39650 | 39600 | 39650 | 39500 | 435 |
| 344 | 20240926 | 124900 | 4685472200 | 39500 | 39550 | 39600 | 39500 | 213 |
| 345 | 20240926 | 124800 | 4677048100 | 39550 | 39600 | 39600 | 39550 | 22 |
| 346 | 20240926 | 124700 | 4676177000 | 39600 | 39600 | 39600 | 39600 | 26 |
| 347 | 20240926 | 124600 | 4675147400 | 39600 | 39600 | 39600 | 39600 | 63 |
| 348 | 20240926 | 124500 | 4672652600 | 39550 | 39500 | 39600 | 39500 | 83 |
| 349 | 20240926 | 124400 | 4669371800 | 39550 | 39550 | 39600 | 39550 | 56 |
| 350 | 20240926 | 124300 | 4667156600 | 39550 | 39500 | 39550 | 39500 | 218 |
| 351 | 20240926 | 124200 | 4658544700 | 39500 | 39550 | 39550 | 39500 | 89 |
| 352 | 20240926 | 124100 | 4655024850 | 39550 | 39600 | 39600 | 39550 | 83 |
| 353 | 20240926 | 124000 | 4651740550 | 39600 | 39600 | 39600 | 39600 | 1 |
| 354 | 20240926 | 123900 | 4651700950 | 39650 | 39600 | 39650 | 39600 | 92 |
| 355 | 20240926 | 123800 | 4648053500 | 39600 | 39650 | 39650 | 39600 | 86 |
| 356 | 20240926 | 123700 | 4644647850 | 39650 | 39650 | 39650 | 39650 | 45 |
| 357 | 20240926 | 123600 | 4642863600 | 39650 | 39600 | 39650 | 39600 | 16 |
| 358 | 20240926 | 123500 | 4642229900 | 39600 | 39550 | 39650 | 39550 | 53 |
| 359 | 20240926 | 123400 | 4640129700 | 39550 | 39600 | 39600 | 39550 | 40 |
| 360 | 20240926 | 123300 | 4638546150 | 39650 | 39650 | 39700 | 39600 | 656 |
| 361 | 20240926 | 123200 | 4612533200 | 39650 | 39650 | 39650 | 39650 | 328 |
| 362 | 20240926 | 123100 | 4599528000 | 39650 | 39700 | 39700 | 39650 | 78 |
| 363 | 20240926 | 123000 | 4596434900 | 39650 | 39700 | 39700 | 39650 | 91 |
| 364 | 20240926 | 122900 | 4592823450 | 39700 | 39700 | 39750 | 39700 | 195 |
| 365 | 20240926 | 122800 | 4585078850 | 39700 | 39700 | 39700 | 39700 | 5 |
| 366 | 20240926 | 122700 | 4584880350 | 39700 | 39700 | 39700 | 39700 | 30 |
| 367 | 20240926 | 122600 | 4583689350 | 39700 | 39700 | 39750 | 39700 | 327 |
| 368 | 20240926 | 122500 | 4570704350 | 39750 | 39800 | 39800 | 39750 | 325 |
| 369 | 20240926 | 122400 | 4557784950 | 39800 | 39750 | 39800 | 39750 | 673 |
| 370 | 20240926 | 122300 | 4531019800 | 39750 | 39750 | 39750 | 39750 | 385 |
| 371 | 20240926 | 122200 | 4515716050 | 39750 | 39650 | 39750 | 39650 | 1093 |
| 372 | 20240926 | 122100 | 4472322400 | 39700 | 39600 | 39700 | 39600 | 1577 |
| 373 | 20240926 | 122000 | 4409787900 | 39650 | 39600 | 39650 | 39550 | 699 |
| 374 | 20240926 | 121900 | 4382108250 | 39600 | 39450 | 39600 | 39450 | 1475 |
| 375 | 20240926 | 121800 | 4323767300 | 39500 | 39500 | 39500 | 39500 | 112 |
| 376 | 20240926 | 121700 | 4319343300 | 39500 | 39500 | 39500 | 39500 | 117 |
| 377 | 20240926 | 121600 | 4314721800 | 39500 | 39400 | 39500 | 39400 | 357 |
| 378 | 20240926 | 121500 | 4300636100 | 39400 | 39450 | 39450 | 39400 | 45 |
| 379 | 20240926 | 121400 | 4298861350 | 39500 | 39550 | 39550 | 39500 | 385 |
| 380 | 20240926 | 121300 | 4283646100 | 39550 | 39600 | 39600 | 39500 | 175 |
| 381 | 20240926 | 121200 | 4276720600 | 39600 | 39400 | 39600 | 39400 | 2583 |
| 382 | 20240926 | 121100 | 4174827300 | 39350 | 39350 | 39350 | 39350 | 635 |
| 383 | 20240926 | 121000 | 4149840050 | 39400 | 39400 | 39400 | 39400 | 1 |
| 384 | 20240926 | 120900 | 4149800650 | 39400 | 39350 | 39400 | 39350 | 66 |
| 385 | 20240926 | 120800 | 4147200450 | 39350 | 39350 | 39350 | 39350 | 1 |
| 386 | 20240926 | 120700 | 4147161100 | 39400 | 39400 | 39400 | 39400 | 100 |
| 387 | 20240926 | 120600 | 4143221100 | 39400 | 39350 | 39400 | 39350 | 140 |
| 388 | 20240926 | 120500 | 4137705700 | 39350 | 39350 | 39350 | 39350 | 118 |
| 389 | 20240926 | 120400 | 4133062400 | 39350 | 39300 | 39350 | 39300 | 34 |
| 390 | 20240926 | 120300 | 4131724550 | 39400 | 39400 | 39400 | 39400 | 958 |
| 391 | 20240926 | 120200 | 4093979350 | 39400 | 39400 | 39400 | 39400 | 5 |
| 392 | 20240926 | 120100 | 4093782350 | 39400 | 39400 | 39400 | 39400 | 90 |
| 393 | 20240926 | 120000 | 4090236350 | 39400 | 39400 | 39400 | 39350 | 26 |
| 394 | 20240926 | 115900 | 4089212100 | 39400 | 39300 | 39400 | 39300 | 660 |
| 395 | 20240926 | 115800 | 4063211100 | 39400 | 39250 | 39400 | 39250 | 83 |
| 396 | 20240926 | 115700 | 4059946000 | 39400 | 39350 | 39400 | 39350 | 8 |
| 397 | 20240926 | 115600 | 4059631150 | 39400 | 39400 | 39400 | 39400 | 102 |
| 398 | 20240926 | 115500 | 4055612350 | 39400 | 39200 | 39450 | 39200 | 1134 |
| 399 | 20240926 | 115400 | 4010949800 | 39250 | 39300 | 39350 | 39200 | 195 |
| 400 | 20240926 | 115300 | 4003301300 | 39300 | 39200 | 39350 | 39200 | 1848 |
| 401 | 20240926 | 115200 | 3930751750 | 39150 | 39150 | 39150 | 39150 | 776 |
| 402 | 20240926 | 115100 | 3900371350 | 39150 | 39200 | 39250 | 39150 | 624 |
| 403 | 20240926 | 115000 | 3875938750 | 39200 | 39200 | 39200 | 39100 | 900 |
| 404 | 20240926 | 114900 | 3840686750 | 39150 | 39100 | 39150 | 39100 | 290 |
| 405 | 20240926 | 114800 | 3829334200 | 39050 | 39050 | 39050 | 39050 | 16 |
| 406 | 20240926 | 114700 | 3828709400 | 39150 | 39150 | 39150 | 39150 | 0 |
| 407 | 20240926 | 114600 | 3828709400 | 39150 | 39050 | 39150 | 39050 | 63 |
| 408 | 20240926 | 114500 | 3826243050 | 39100 | 39100 | 39150 | 39100 | 95 |
| 409 | 20240926 | 114400 | 3822528400 | 39100 | 39100 | 39100 | 39100 | 59 |
| 410 | 20240926 | 114300 | 3820221500 | 39100 | 39100 | 39100 | 39100 | 63 |
| 411 | 20240926 | 114200 | 3817758200 | 39000 | 39000 | 39000 | 39000 | 56 |
| 412 | 20240926 | 114100 | 3815574200 | 39050 | 39050 | 39050 | 39050 | 3 |
| 413 | 20240926 | 114000 | 3815457050 | 39100 | 39150 | 39200 | 39100 | 3758 |
| 414 | 20240926 | 113900 | 3668348100 | 39200 | 39200 | 39200 | 39200 | 435 |
| 415 | 20240926 | 113800 | 3651296100 | 39200 | 39150 | 39200 | 39150 | 126 |
| 416 | 20240926 | 113700 | 3646360650 | 39100 | 39100 | 39100 | 39100 | 365 |
| 417 | 20240926 | 113600 | 3632089150 | 39100 | 39050 | 39100 | 39050 | 644 |
| 418 | 20240926 | 113500 | 3606912850 | 39050 | 39050 | 39050 | 39050 | 0 |
| 419 | 20240926 | 113400 | 3606912850 | 39050 | 39050 | 39050 | 39050 | 2 |
| 420 | 20240926 | 113300 | 3606834750 | 39100 | 39100 | 39100 | 39100 | 63 |
| 421 | 20240926 | 113200 | 3604371450 | 39000 | 39050 | 39050 | 39000 | 505 |
| 422 | 20240926 | 113100 | 3584675100 | 39050 | 39050 | 39050 | 39050 | 4 |
| 423 | 20240926 | 113000 | 3584518900 | 39050 | 39200 | 39200 | 39050 | 977 |
| 424 | 20240926 | 112900 | 3546318950 | 39200 | 39200 | 39250 | 39200 | 204 |
| 425 | 20240926 | 112800 | 3538319050 | 39200 | 39200 | 39250 | 39200 | 174 |
| 426 | 20240926 | 112700 | 3531497750 | 39200 | 39200 | 39200 | 39200 | 417 |
| 427 | 20240926 | 112600 | 3515151350 | 39200 | 39150 | 39200 | 39150 | 803 |
| 428 | 20240926 | 112500 | 3483694250 | 39100 | 39100 | 39100 | 39100 | 64 |
| 429 | 20240926 | 112400 | 3481191850 | 39150 | 39150 | 39150 | 39150 | 24 |
| 430 | 20240926 | 112300 | 3480252250 | 39050 | 39150 | 39150 | 39050 | 66 |
| 431 | 20240926 | 112200 | 3477668750 | 39150 | 39150 | 39150 | 39150 | 213 |
| 432 | 20240926 | 112100 | 3469329800 | 39150 | 39150 | 39150 | 39150 | 203 |
| 433 | 20240926 | 112000 | 3461382350 | 39150 | 39150 | 39150 | 39150 | 1490 |
| 434 | 20240926 | 111900 | 3403048850 | 39150 | 39100 | 39150 | 39100 | 338 |
| 435 | 20240926 | 111800 | 3389819900 | 39100 | 39100 | 39100 | 39100 | 106 |
| 436 | 20240926 | 111700 | 3385675300 | 39150 | 39100 | 39150 | 39100 | 570 |
| 437 | 20240926 | 111600 | 3363361300 | 39100 | 39000 | 39100 | 39000 | 861 |
| 438 | 20240926 | 111500 | 3329769800 | 39000 | 39000 | 39000 | 39000 | 200 |
| 439 | 20240926 | 111400 | 3321969800 | 38950 | 38950 | 38950 | 38950 | 506 |
| 440 | 20240926 | 111300 | 3302261100 | 38900 | 38900 | 38950 | 38900 | 109 |
| 441 | 20240926 | 111200 | 3298017850 | 38900 | 38900 | 38900 | 38900 | 20 |
| 442 | 20240926 | 111100 | 3297239850 | 38950 | 38900 | 38950 | 38900 | 153 |
| 443 | 20240926 | 111000 | 3291285500 | 38850 | 38900 | 38900 | 38850 | 5 |
| 444 | 20240926 | 110900 | 3291091200 | 38900 | 38900 | 38900 | 38850 | 205 |
| 445 | 20240926 | 110800 | 3283122350 | 38900 | 38900 | 38950 | 38900 | 148 |
| 446 | 20240926 | 110700 | 3277365100 | 38900 | 38900 | 38900 | 38900 | 16 |
| 447 | 20240926 | 110600 | 3276742700 | 38950 | 38900 | 38950 | 38900 | 74 |
| 448 | 20240926 | 110500 | 3273860900 | 38950 | 38950 | 38950 | 38950 | 49 |
| 449 | 20240926 | 110400 | 3271952350 | 39000 | 38950 | 39000 | 38950 | 169 |
| 450 | 20240926 | 110300 | 3265366350 | 39000 | 39100 | 39150 | 39000 | 805 |
| 451 | 20240926 | 110200 | 3233928900 | 39050 | 39150 | 39150 | 39050 | 948 |
| 452 | 20240926 | 110100 | 3196887050 | 39150 | 39100 | 39150 | 39050 | 173 |
| 453 | 20240926 | 110000 | 3190124950 | 39150 | 39050 | 39150 | 39050 | 1092 |
| 454 | 20240926 | 105900 | 3147438350 | 39000 | 38950 | 39000 | 38900 | 2247 |
| 455 | 20240926 | 105800 | 3059810450 | 39000 | 38800 | 39000 | 38800 | 1744 |
| 456 | 20240926 | 105700 | 2991854350 | 38950 | 38900 | 38950 | 38900 | 99 |
| 457 | 20240926 | 105600 | 2988002950 | 38900 | 38700 | 38950 | 38700 | 2174 |
| 458 | 20240926 | 105500 | 2903508150 | 38700 | 38700 | 38850 | 38700 | 161 |
| 459 | 20240926 | 105400 | 2897254400 | 38800 | 38700 | 38800 | 38700 | 202 |
| 460 | 20240926 | 105300 | 2889420400 | 38800 | 38850 | 38850 | 38800 | 465 |
| 461 | 20240926 | 105200 | 2871374850 | 38850 | 38850 | 38850 | 38850 | 215 |
| 462 | 20240926 | 105100 | 2863022100 | 38800 | 38800 | 38850 | 38800 | 60 |
| 463 | 20240926 | 105000 | 2860692100 | 38800 | 38800 | 38800 | 38800 | 2 |
| 464 | 20240926 | 104900 | 2860614500 | 38850 | 38750 | 38850 | 38750 | 163 |
| 465 | 20240926 | 104800 | 2854284550 | 38800 | 38800 | 38850 | 38800 | 171 |
| 466 | 20240926 | 104700 | 2847647450 | 38800 | 38700 | 38800 | 38700 | 327 |
| 467 | 20240926 | 104600 | 2834981350 | 38650 | 38700 | 38700 | 38650 | 146 |
| 468 | 20240926 | 104500 | 2829331400 | 38650 | 38650 | 38650 | 38650 | 0 |
| 469 | 20240926 | 104400 | 2829331400 | 38650 | 38650 | 38650 | 38650 | 62 |
| 470 | 20240926 | 104300 | 2826935100 | 38650 | 38750 | 38750 | 38650 | 164 |
| 471 | 20240926 | 104200 | 2820585300 | 38700 | 38700 | 38700 | 38700 | 81 |
| 472 | 20240926 | 104100 | 2817450600 | 38700 | 38750 | 38750 | 38700 | 546 |
| 473 | 20240926 | 104000 | 2796294050 | 38750 | 38750 | 38750 | 38750 | 146 |
| 474 | 20240926 | 103900 | 2790636550 | 38800 | 38800 | 38800 | 38750 | 232 |
| 475 | 20240926 | 103800 | 2781636050 | 38800 | 38800 | 38800 | 38800 | 176 |
| 476 | 20240926 | 103700 | 2774807250 | 38800 | 38700 | 38800 | 38700 | 91 |
| 477 | 20240926 | 103600 | 2771276550 | 38800 | 38750 | 38800 | 38750 | 308 |
| 478 | 20240926 | 103500 | 2759336150 | 38800 | 38750 | 38800 | 38750 | 148 |
| 479 | 20240926 | 103400 | 2753600550 | 38600 | 38700 | 38750 | 38600 | 320 |
| 480 | 20240926 | 103300 | 2741210650 | 38600 | 38550 | 38700 | 38550 | 162 |
| 481 | 20240926 | 103200 | 2734955750 | 38550 | 38600 | 38650 | 38550 | 654 |
| 482 | 20240926 | 103100 | 2709713450 | 38600 | 38600 | 38600 | 38600 | 125 |
| 483 | 20240926 | 103000 | 2704888450 | 38600 | 38650 | 38650 | 38600 | 160 |
| 484 | 20240926 | 102900 | 2698712000 | 38650 | 38600 | 38650 | 38600 | 80 |
| 485 | 20240926 | 102800 | 2695620900 | 38650 | 38650 | 38650 | 38650 | 94 |
| 486 | 20240926 | 102700 | 2691987800 | 38650 | 38750 | 38750 | 38650 | 13 |
| 487 | 20240926 | 102600 | 2691484350 | 38750 | 38700 | 38750 | 38700 | 93 |
| 488 | 20240926 | 102500 | 2687882100 | 38700 | 38900 | 38900 | 38700 | 587 |
| 489 | 20240926 | 102400 | 2665108000 | 38900 | 38850 | 38900 | 38850 | 8 |
| 490 | 20240926 | 102300 | 2664796850 | 38800 | 38900 | 38900 | 38800 | 383 |
| 491 | 20240926 | 102200 | 2649930250 | 38900 | 38900 | 38900 | 38900 | 10 |
| 492 | 20240926 | 102100 | 2649541250 | 38700 | 38750 | 38900 | 38700 | 94 |
| 493 | 20240926 | 102000 | 2645902700 | 38700 | 38750 | 38750 | 38700 | 5 |
| 494 | 20240926 | 101900 | 2645709000 | 38850 | 38700 | 38850 | 38700 | 234 |
| 495 | 20240926 | 101800 | 2636630750 | 38700 | 38800 | 38800 | 38650 | 174 |
| 496 | 20240926 | 101700 | 2629897000 | 38800 | 38650 | 38850 | 38650 | 230 |
| 497 | 20240926 | 101600 | 2620976600 | 38800 | 38800 | 38800 | 38800 | 360 |
| 498 | 20240926 | 101500 | 2607008600 | 38800 | 38700 | 38800 | 38700 | 34 |
| 499 | 20240926 | 101400 | 2605689550 | 38700 | 38700 | 38750 | 38700 | 321 |
| 500 | 20240926 | 101300 | 2593266550 | 38700 | 38550 | 38700 | 38550 | 225 |
| 501 | 20240926 | 101200 | 2584564300 | 38500 | 38550 | 38550 | 38500 | 728 |
| 502 | 20240926 | 101100 | 2556534800 | 38500 | 38500 | 38500 | 38500 | 133 |
| 503 | 20240926 | 101000 | 2551414300 | 38650 | 38650 | 38650 | 38650 | 11 |
| 504 | 20240926 | 100900 | 2550989150 | 38650 | 38550 | 38650 | 38500 | 301 |
| 505 | 20240926 | 100800 | 2539389550 | 38550 | 38550 | 38550 | 38550 | 9 |
| 506 | 20240926 | 100700 | 2539042600 | 38550 | 38600 | 38600 | 38550 | 7 |
| 507 | 20240926 | 100600 | 2538772450 | 38550 | 38500 | 38700 | 38500 | 171 |
| 508 | 20240926 | 100500 | 2532174950 | 38500 | 38500 | 38500 | 38500 | 14 |
| 509 | 20240926 | 100400 | 2531635950 | 38500 | 38500 | 38700 | 38500 | 1475 |
| 510 | 20240926 | 100300 | 2474846450 | 38500 | 38500 | 38750 | 38500 | 378 |
| 511 | 20240926 | 100200 | 2460282900 | 38500 | 38550 | 38750 | 38500 | 1009 |
| 512 | 20240926 | 100100 | 2421385200 | 38550 | 38550 | 38550 | 38550 | 0 |
| 513 | 20240926 | 100000 | 2421385200 | 38550 | 38800 | 38800 | 38550 | 33 |
| 514 | 20240926 | 095900 | 2420108500 | 38700 | 38700 | 38800 | 38650 | 478 |
| 515 | 20240926 | 095800 | 2401623550 | 38700 | 38850 | 38850 | 38700 | 155 |
| 516 | 20240926 | 095700 | 2395616000 | 38900 | 38900 | 38900 | 38750 | 127 |
| 517 | 20240926 | 095600 | 2390677650 | 38900 | 38650 | 38900 | 38650 | 573 |
| 518 | 20240926 | 095500 | 2368507150 | 38650 | 38650 | 38650 | 38650 | 33 |
| 519 | 20240926 | 095400 | 2367231700 | 38500 | 38650 | 38650 | 38500 | 150 |
| 520 | 20240926 | 095300 | 2361451900 | 38600 | 38600 | 38600 | 38550 | 339 |
| 521 | 20240926 | 095200 | 2348367050 | 38600 | 38500 | 38600 | 38500 | 137 |
| 522 | 20240926 | 095100 | 2343091650 | 38500 | 38500 | 38500 | 38500 | 223 |
| 523 | 20240926 | 095000 | 2334506150 | 38500 | 38600 | 38600 | 38350 | 2569 |
| 524 | 20240926 | 094900 | 2235646200 | 38500 | 38550 | 38600 | 38500 | 193 |
| 525 | 20240926 | 094800 | 2228208900 | 38450 | 38600 | 38650 | 38450 | 853 |
| 526 | 20240926 | 094700 | 2195298800 | 38500 | 38500 | 38500 | 38500 | 79 |
| 527 | 20240926 | 094600 | 2192257300 | 38500 | 38450 | 38500 | 38300 | 694 |
| 528 | 20240926 | 094500 | 2165593700 | 38450 | 38550 | 38550 | 38450 | 876 |
| 529 | 20240926 | 094400 | 2131842900 | 38550 | 38650 | 38650 | 38550 | 570 |
| 530 | 20240926 | 094300 | 2109826600 | 38650 | 38800 | 38800 | 38650 | 786 |
| 531 | 20240926 | 094200 | 2079389000 | 38800 | 38950 | 38950 | 38800 | 996 |
| 532 | 20240926 | 094100 | 2040668350 | 38900 | 38900 | 39050 | 38900 | 1329 |
| 533 | 20240926 | 094000 | 1988855000 | 38900 | 39100 | 39100 | 38900 | 1065 |
| 534 | 20240926 | 093900 | 1947328750 | 39000 | 38900 | 39000 | 38800 | 887 |
| 535 | 20240926 | 093800 | 1912786850 | 38800 | 38850 | 38900 | 38800 | 397 |
| 536 | 20240926 | 093700 | 1897366950 | 38850 | 38850 | 38850 | 38750 | 338 |
| 537 | 20240926 | 093600 | 1884240650 | 38850 | 38750 | 38850 | 38750 | 402 |
| 538 | 20240926 | 093500 | 1868659800 | 38800 | 38700 | 38800 | 38700 | 231 |
| 539 | 20240926 | 093400 | 1859707000 | 38700 | 38650 | 38800 | 38650 | 825 |
| 540 | 20240926 | 093300 | 1827747200 | 38650 | 38650 | 38650 | 38650 | 96 |
| 541 | 20240926 | 093200 | 1824036800 | 38600 | 38600 | 38600 | 38600 | 11 |
| 542 | 20240926 | 093100 | 1823612200 | 38600 | 38600 | 38600 | 38600 | 129 |
| 543 | 20240926 | 093000 | 1818632800 | 38500 | 38450 | 38500 | 38450 | 264 |
| 544 | 20240926 | 092900 | 1808474250 | 38700 | 38300 | 38700 | 38300 | 697 |
| 545 | 20240926 | 092800 | 1781597250 | 38300 | 38400 | 38500 | 38250 | 827 |
| 546 | 20240926 | 092700 | 1749905600 | 38350 | 38350 | 38400 | 38300 | 167 |
| 547 | 20240926 | 092600 | 1743498800 | 38500 | 38350 | 38500 | 38300 | 295 |
| 548 | 20240926 | 092500 | 1732185700 | 38350 | 38400 | 38450 | 38350 | 120 |
| 549 | 20240926 | 092400 | 1727577650 | 38400 | 38450 | 38500 | 38400 | 231 |
| 550 | 20240926 | 092300 | 1718700750 | 38400 | 38250 | 38400 | 38250 | 372 |
| 551 | 20240926 | 092200 | 1704437650 | 38250 | 38400 | 38400 | 38250 | 2899 |
| 552 | 20240926 | 092100 | 1593317050 | 38400 | 38500 | 38500 | 38400 | 311 |
| 553 | 20240926 | 092000 | 1581362200 | 38500 | 38500 | 38600 | 38500 | 1321 |
| 554 | 20240926 | 091900 | 1530464050 | 38500 | 38400 | 38500 | 38400 | 93 |
| 555 | 20240926 | 091800 | 1526891650 | 38400 | 38500 | 38500 | 38350 | 1919 |
| 556 | 20240926 | 091700 | 1453086250 | 38600 | 38700 | 38700 | 38500 | 1298 |
| 557 | 20240926 | 091600 | 1402949650 | 38750 | 38700 | 38800 | 38700 | 597 |
| 558 | 20240926 | 091500 | 1379820200 | 38700 | 38850 | 38850 | 38700 | 1146 |
| 559 | 20240926 | 091400 | 1335372200 | 39000 | 38900 | 39000 | 38800 | 1524 |
| 560 | 20240926 | 091300 | 1275989200 | 39000 | 39150 | 39200 | 38950 | 1635 |
| 561 | 20240926 | 091200 | 1212157650 | 39200 | 39250 | 39250 | 39000 | 400 |
| 562 | 20240926 | 091100 | 1196486250 | 39250 | 38700 | 39300 | 38650 | 3157 |
| 563 | 20240926 | 091000 | 1072970900 | 38900 | 38800 | 38950 | 38650 | 1159 |
| 564 | 20240926 | 090900 | 1028063300 | 38800 | 39000 | 39050 | 38800 | 2605 |
| 565 | 20240926 | 090800 | 926521750 | 39050 | 39250 | 39250 | 38950 | 1116 |
| 566 | 20240926 | 090700 | 882888300 | 39150 | 39100 | 39350 | 39100 | 1496 |
| 567 | 20240926 | 090600 | 824303950 | 39150 | 38750 | 39150 | 38750 | 426 |
| 568 | 20240926 | 090500 | 807731250 | 38700 | 39000 | 39200 | 38700 | 2210 |
| 569 | 20240926 | 090400 | 721833150 | 39350 | 39150 | 39450 | 38900 | 2043 |
| 570 | 20240926 | 090300 | 641888650 | 39100 | 39150 | 39350 | 39000 | 3225 |
| 571 | 20240926 | 090200 | 515597450 | 39150 | 39400 | 39550 | 38950 | 3900 |
| 572 | 20240926 | 090100 | 362438150 | 39400 | 39350 | 39550 | 38950 | 4136 |
| 573 | 20240926 | 090000 | 199791150 | 39400 | 38450 | 39800 | 38450 | 5148 |