34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 3 | 20240926 | 192600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 4 | 20240926 | 192500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 5 | 20240926 | 192400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 6 | 20240926 | 192300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 7 | 20240926 | 192200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 8 | 20240926 | 192100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 9 | 20240926 | 192000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 10 | 20240926 | 191900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 11 | 20240926 | 191800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 12 | 20240926 | 191700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 13 | 20240926 | 191600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 14 | 20240926 | 191500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 15 | 20240926 | 191400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 16 | 20240926 | 191300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 17 | 20240926 | 191200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 18 | 20240926 | 191100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 19 | 20240926 | 191000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 20 | 20240926 | 190900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 21 | 20240926 | 190800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 22 | 20240926 | 190700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 23 | 20240926 | 190600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 24 | 20240926 | 190500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 25 | 20240926 | 190400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 26 | 20240926 | 190300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 27 | 20240926 | 190200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 28 | 20240926 | 190100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 29 | 20240926 | 190000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 30 | 20240926 | 185900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 31 | 20240926 | 185800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 32 | 20240926 | 185700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 33 | 20240926 | 185600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 34 | 20240926 | 185500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 35 | 20240926 | 185400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 36 | 20240926 | 185300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 37 | 20240926 | 185200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 38 | 20240926 | 185100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 39 | 20240926 | 185000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 40 | 20240926 | 184900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 41 | 20240926 | 184800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 42 | 20240926 | 184700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 43 | 20240926 | 184600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 44 | 20240926 | 184500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 45 | 20240926 | 184400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 46 | 20240926 | 184300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 47 | 20240926 | 184200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 48 | 20240926 | 184100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 49 | 20240926 | 184000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 50 | 20240926 | 183900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 51 | 20240926 | 183800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 52 | 20240926 | 183700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 53 | 20240926 | 183600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 54 | 20240926 | 183500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 55 | 20240926 | 183400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 56 | 20240926 | 183300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 57 | 20240926 | 183200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 58 | 20240926 | 183100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 59 | 20240926 | 183000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 60 | 20240926 | 182900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 61 | 20240926 | 182800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 62 | 20240926 | 182700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 63 | 20240926 | 182600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 64 | 20240926 | 182500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 65 | 20240926 | 182400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 66 | 20240926 | 182300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 67 | 20240926 | 182200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 68 | 20240926 | 182100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 69 | 20240926 | 182000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 70 | 20240926 | 181900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 71 | 20240926 | 181800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 72 | 20240926 | 181700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 73 | 20240926 | 181600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 74 | 20240926 | 181500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 75 | 20240926 | 181400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 76 | 20240926 | 181300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 77 | 20240926 | 181200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 78 | 20240926 | 181100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 79 | 20240926 | 181000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 80 | 20240926 | 180900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 81 | 20240926 | 180800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 82 | 20240926 | 180700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 83 | 20240926 | 180600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 84 | 20240926 | 180500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 85 | 20240926 | 180400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 86 | 20240926 | 180300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 87 | 20240926 | 180200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 88 | 20240926 | 180100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 89 | 20240926 | 180000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 90 | 20240926 | 175900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 91 | 20240926 | 175800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 92 | 20240926 | 175700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 93 | 20240926 | 175600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 94 | 20240926 | 175500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 95 | 20240926 | 175400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 96 | 20240926 | 175300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 97 | 20240926 | 175200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 98 | 20240926 | 175100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 99 | 20240926 | 175000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 100 | 20240926 | 174900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 101 | 20240926 | 174800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 102 | 20240926 | 174700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 103 | 20240926 | 174600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 104 | 20240926 | 174500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 105 | 20240926 | 174400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 106 | 20240926 | 174300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 107 | 20240926 | 174200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 108 | 20240926 | 174100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 109 | 20240926 | 174000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 110 | 20240926 | 173900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 111 | 20240926 | 173800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 112 | 20240926 | 173700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 113 | 20240926 | 173600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 114 | 20240926 | 173500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 115 | 20240926 | 173400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 116 | 20240926 | 173300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 117 | 20240926 | 173200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 118 | 20240926 | 173100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 119 | 20240926 | 173000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 120 | 20240926 | 172900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 121 | 20240926 | 172800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 122 | 20240926 | 172700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 123 | 20240926 | 172600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 124 | 20240926 | 172500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 125 | 20240926 | 172400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 126 | 20240926 | 172300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 127 | 20240926 | 172200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 128 | 20240926 | 172100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 129 | 20240926 | 172000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 130 | 20240926 | 171900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 131 | 20240926 | 171800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 132 | 20240926 | 171700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 133 | 20240926 | 171600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 134 | 20240926 | 171500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 135 | 20240926 | 171400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 136 | 20240926 | 171300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 137 | 20240926 | 171200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 138 | 20240926 | 171100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 139 | 20240926 | 171000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 140 | 20240926 | 170900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 141 | 20240926 | 170800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 142 | 20240926 | 170700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 143 | 20240926 | 170600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 144 | 20240926 | 170500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 145 | 20240926 | 170400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 146 | 20240926 | 170300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 147 | 20240926 | 170200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 148 | 20240926 | 170100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 149 | 20240926 | 170000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 150 | 20240926 | 165900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 151 | 20240926 | 165800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 152 | 20240926 | 165700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 153 | 20240926 | 165600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 154 | 20240926 | 165500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 155 | 20240926 | 165400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 156 | 20240926 | 165300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 157 | 20240926 | 165200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 158 | 20240926 | 165100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 159 | 20240926 | 165000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 160 | 20240926 | 164900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 161 | 20240926 | 164800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 162 | 20240926 | 164700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 163 | 20240926 | 164600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 164 | 20240926 | 164500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 165 | 20240926 | 164400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 166 | 20240926 | 164300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 167 | 20240926 | 164200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 168 | 20240926 | 164100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 169 | 20240926 | 164000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 170 | 20240926 | 163900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 171 | 20240926 | 163800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 172 | 20240926 | 163700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 173 | 20240926 | 163600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 174 | 20240926 | 163500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 175 | 20240926 | 163400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 176 | 20240926 | 163300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 177 | 20240926 | 163200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 178 | 20240926 | 163100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 179 | 20240926 | 163000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 180 | 20240926 | 162900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 181 | 20240926 | 162800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 182 | 20240926 | 162700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 183 | 20240926 | 162600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 184 | 20240926 | 162500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 185 | 20240926 | 162400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 186 | 20240926 | 162300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 187 | 20240926 | 162200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 188 | 20240926 | 162100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 189 | 20240926 | 162000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 190 | 20240926 | 161900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 191 | 20240926 | 161800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 192 | 20240926 | 161700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 193 | 20240926 | 161600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 194 | 20240926 | 161500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 195 | 20240926 | 161400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 196 | 20240926 | 161300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 197 | 20240926 | 161200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 198 | 20240926 | 161100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 199 | 20240926 | 161000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 200 | 20240926 | 160900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 201 | 20240926 | 160800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 202 | 20240926 | 160700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 203 | 20240926 | 160600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 204 | 20240926 | 160500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 205 | 20240926 | 160400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 206 | 20240926 | 160300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 207 | 20240926 | 160200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 208 | 20240926 | 160100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 209 | 20240926 | 160000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 210 | 20240926 | 155900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 211 | 20240926 | 155800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 212 | 20240926 | 155700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 213 | 20240926 | 155600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 214 | 20240926 | 155500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 215 | 20240926 | 155400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 216 | 20240926 | 155300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 217 | 20240926 | 155200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 218 | 20240926 | 155100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 219 | 20240926 | 155000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 220 | 20240926 | 154900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 221 | 20240926 | 154800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 222 | 20240926 | 154700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 223 | 20240926 | 154600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 224 | 20240926 | 154500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 225 | 20240926 | 154400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 226 | 20240926 | 154300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 227 | 20240926 | 154200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 228 | 20240926 | 154100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 229 | 20240926 | 154000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 230 | 20240926 | 153900 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 231 | 20240926 | 153800 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 232 | 20240926 | 153700 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 233 | 20240926 | 153600 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 234 | 20240926 | 153500 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 235 | 20240926 | 153400 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 236 | 20240926 | 153300 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 237 | 20240926 | 153200 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 238 | 20240926 | 153100 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 0 |
| 239 | 20240926 | 153000 | 26063954300 | 32000 | 32000 | 32000 | 32000 | 30145 |
| 240 | 20240926 | 152900 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 241 | 20240926 | 152800 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 242 | 20240926 | 152700 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 243 | 20240926 | 152600 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 244 | 20240926 | 152500 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 245 | 20240926 | 152400 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 246 | 20240926 | 152300 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 247 | 20240926 | 152200 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 248 | 20240926 | 152100 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 249 | 20240926 | 152000 | 25099314300 | 31950 | 31950 | 31950 | 31950 | 0 |
| 250 | 20240926 | 151900 | 25099314300 | 31950 | 31950 | 32000 | 31900 | 7395 |
| 251 | 20240926 | 151800 | 24863008800 | 31950 | 31900 | 31950 | 31900 | 2382 |
| 252 | 20240926 | 151700 | 24786968300 | 31900 | 31900 | 31950 | 31900 | 2272 |
| 253 | 20240926 | 151600 | 24714448050 | 31950 | 31950 | 31950 | 31900 | 2290 |
| 254 | 20240926 | 151500 | 24641331800 | 31950 | 31900 | 31950 | 31900 | 1217 |
| 255 | 20240926 | 151400 | 24602509350 | 31900 | 31850 | 31950 | 31850 | 915 |
| 256 | 20240926 | 151300 | 24573330350 | 31850 | 31950 | 31950 | 31850 | 2297 |
| 257 | 20240926 | 151200 | 24500087400 | 31900 | 31850 | 31950 | 31850 | 4862 |
| 258 | 20240926 | 151100 | 24344911800 | 31900 | 31850 | 31900 | 31850 | 1380 |
| 259 | 20240926 | 151000 | 24300954250 | 31850 | 31850 | 31900 | 31800 | 5928 |
| 260 | 20240926 | 150900 | 24112167650 | 31800 | 31850 | 31900 | 31800 | 5712 |
| 261 | 20240926 | 150800 | 23930230750 | 31850 | 31900 | 31900 | 31800 | 17952 |
| 262 | 20240926 | 150700 | 23358849650 | 31950 | 31900 | 31950 | 31900 | 1649 |
| 263 | 20240926 | 150600 | 23306220500 | 31900 | 31900 | 31950 | 31900 | 1822 |
| 264 | 20240926 | 150500 | 23248076250 | 31900 | 31900 | 31950 | 31850 | 3893 |
| 265 | 20240926 | 150400 | 23123852300 | 31850 | 31900 | 31900 | 31850 | 1306 |
| 266 | 20240926 | 150300 | 23082236200 | 31850 | 31850 | 31900 | 31850 | 1579 |
| 267 | 20240926 | 150200 | 23031924050 | 31900 | 31850 | 31900 | 31850 | 993 |
| 268 | 20240926 | 150100 | 23000286750 | 31850 | 31900 | 31950 | 31850 | 2688 |
| 269 | 20240926 | 150000 | 22914581000 | 31900 | 31900 | 31900 | 31850 | 2059 |
| 270 | 20240926 | 145900 | 22848918900 | 31850 | 31800 | 31900 | 31800 | 2177 |
| 271 | 20240926 | 145800 | 22779590900 | 31850 | 31800 | 31850 | 31800 | 1598 |
| 272 | 20240926 | 145700 | 22728745250 | 31850 | 31850 | 31900 | 31800 | 2060 |
| 273 | 20240926 | 145600 | 22663157900 | 31850 | 31850 | 31900 | 31850 | 2060 |
| 274 | 20240926 | 145500 | 22597537750 | 31850 | 31800 | 31850 | 31800 | 1277 |
| 275 | 20240926 | 145400 | 22556902700 | 31850 | 31850 | 31900 | 31850 | 2705 |
| 276 | 20240926 | 145300 | 22470747000 | 31900 | 31850 | 31900 | 31800 | 7577 |
| 277 | 20240926 | 145200 | 22229384000 | 31900 | 31900 | 31900 | 31850 | 1260 |
| 278 | 20240926 | 145100 | 22189218050 | 31850 | 31850 | 31950 | 31850 | 2731 |
| 279 | 20240926 | 145000 | 22102120200 | 31850 | 31900 | 31950 | 31850 | 2491 |
| 280 | 20240926 | 144900 | 22022689550 | 31900 | 31900 | 31950 | 31850 | 2552 |
| 281 | 20240926 | 144800 | 21941264800 | 31850 | 31850 | 31900 | 31850 | 2264 |
| 282 | 20240926 | 144700 | 21869119350 | 31850 | 31900 | 31900 | 31850 | 1366 |
| 283 | 20240926 | 144600 | 21825593750 | 31900 | 31950 | 31950 | 31850 | 8725 |
| 284 | 20240926 | 144500 | 21547258200 | 31900 | 31950 | 31950 | 31900 | 1878 |
| 285 | 20240926 | 144400 | 21487272750 | 31950 | 32000 | 32000 | 31950 | 1317 |
| 286 | 20240926 | 144300 | 21445185600 | 32000 | 32000 | 32050 | 31950 | 1453 |
| 287 | 20240926 | 144200 | 21398705400 | 32000 | 31950 | 32000 | 31950 | 2025 |
| 288 | 20240926 | 144100 | 21333935050 | 31950 | 31950 | 32000 | 31950 | 1246 |
| 289 | 20240926 | 144000 | 21294118300 | 31950 | 32000 | 32000 | 31950 | 1148 |
| 290 | 20240926 | 143900 | 21257434550 | 31950 | 31950 | 32000 | 31950 | 1034 |
| 291 | 20240926 | 143800 | 21224375900 | 31950 | 32000 | 32000 | 31950 | 1232 |
| 292 | 20240926 | 143700 | 21184987650 | 32000 | 31950 | 32000 | 31950 | 1926 |
| 293 | 20240926 | 143600 | 21123369500 | 31950 | 31950 | 32000 | 31950 | 1007 |
| 294 | 20240926 | 143500 | 21091179100 | 31950 | 32000 | 32000 | 31950 | 1433 |
| 295 | 20240926 | 143400 | 21045380800 | 32000 | 32000 | 32050 | 32000 | 1172 |
| 296 | 20240926 | 143300 | 21007876550 | 32000 | 32000 | 32050 | 32000 | 1231 |
| 297 | 20240926 | 143200 | 20968484400 | 32000 | 32050 | 32050 | 32000 | 2226 |
| 298 | 20240926 | 143100 | 20897243100 | 32000 | 32000 | 32050 | 32000 | 1105 |
| 299 | 20240926 | 143000 | 20861838500 | 32000 | 32000 | 32050 | 32000 | 339 |
| 300 | 20240926 | 142900 | 20850988800 | 32000 | 32050 | 32050 | 32000 | 858 |
| 301 | 20240926 | 142800 | 20823518650 | 32050 | 32000 | 32050 | 32000 | 970 |
| 302 | 20240926 | 142700 | 20792439850 | 32000 | 32000 | 32050 | 32000 | 5978 |
| 303 | 20240926 | 142600 | 20601067550 | 31950 | 31950 | 32000 | 31950 | 1040 |
| 304 | 20240926 | 142500 | 20567816400 | 31950 | 31950 | 32000 | 31950 | 501 |
| 305 | 20240926 | 142400 | 20551809300 | 31950 | 32000 | 32000 | 31950 | 428 |
| 306 | 20240926 | 142300 | 20538134650 | 32000 | 31950 | 32000 | 31950 | 634 |
| 307 | 20240926 | 142200 | 20517865200 | 32000 | 31950 | 32000 | 31950 | 632 |
| 308 | 20240926 | 142100 | 20497672650 | 31950 | 31950 | 32000 | 31950 | 1654 |
| 309 | 20240926 | 142000 | 20444781800 | 31950 | 31900 | 32000 | 31900 | 1546 |
| 310 | 20240926 | 141900 | 20395378250 | 31900 | 31950 | 31950 | 31900 | 1126 |
| 311 | 20240926 | 141800 | 20359441400 | 31950 | 31950 | 31950 | 31900 | 1039 |
| 312 | 20240926 | 141700 | 20326265900 | 31900 | 31950 | 31950 | 31900 | 708 |
| 313 | 20240926 | 141600 | 20303655600 | 31900 | 31950 | 32000 | 31900 | 1404 |
| 314 | 20240926 | 141500 | 20258831600 | 32000 | 31950 | 32000 | 31950 | 439 |
| 315 | 20240926 | 141400 | 20244805300 | 31950 | 31900 | 32000 | 31900 | 2055 |
| 316 | 20240926 | 141300 | 20179156850 | 31900 | 31950 | 31950 | 31900 | 1169 |
| 317 | 20240926 | 141200 | 20141851650 | 31950 | 31950 | 32000 | 31950 | 439 |
| 318 | 20240926 | 141100 | 20127825400 | 31950 | 31950 | 32000 | 31900 | 444 |
| 319 | 20240926 | 141000 | 20113646850 | 31950 | 31900 | 31950 | 31900 | 606 |
| 320 | 20240926 | 140900 | 20094294500 | 31900 | 31950 | 32000 | 31900 | 782 |
| 321 | 20240926 | 140800 | 20069337700 | 31950 | 31950 | 31950 | 31900 | 574 |
| 322 | 20240926 | 140700 | 20051014750 | 31900 | 31900 | 31950 | 31900 | 652 |
| 323 | 20240926 | 140600 | 20030204400 | 31900 | 31950 | 31950 | 31900 | 1029 |
| 324 | 20240926 | 140500 | 19997328250 | 31950 | 31950 | 32000 | 31950 | 1138 |
| 325 | 20240926 | 140400 | 19960949700 | 31950 | 32000 | 32000 | 31950 | 542 |
| 326 | 20240926 | 140300 | 19943630850 | 31950 | 31950 | 32000 | 31950 | 581 |
| 327 | 20240926 | 140200 | 19925067500 | 31950 | 32000 | 32000 | 31950 | 643 |
| 328 | 20240926 | 140100 | 19904515250 | 31950 | 31950 | 32000 | 31950 | 541 |
| 329 | 20240926 | 140000 | 19887230150 | 31950 | 31900 | 32000 | 31900 | 939 |
| 330 | 20240926 | 135900 | 19857249450 | 31900 | 31950 | 31950 | 31900 | 2516 |
| 331 | 20240926 | 135800 | 19776879050 | 31950 | 32000 | 32000 | 31950 | 5366 |
| 332 | 20240926 | 135700 | 19605383100 | 31950 | 32000 | 32000 | 31950 | 1348 |
| 333 | 20240926 | 135600 | 19562298350 | 31950 | 32000 | 32050 | 31950 | 2197 |
| 334 | 20240926 | 135500 | 19492036050 | 32000 | 32000 | 32050 | 32000 | 561 |
| 335 | 20240926 | 135400 | 19474082100 | 32000 | 32000 | 32050 | 32000 | 2556 |
| 336 | 20240926 | 135300 | 19392288050 | 32000 | 32000 | 32050 | 32000 | 763 |
| 337 | 20240926 | 135200 | 19367864700 | 32000 | 32050 | 32050 | 32000 | 626 |
| 338 | 20240926 | 135100 | 19347830350 | 32000 | 32050 | 32050 | 32000 | 1642 |
| 339 | 20240926 | 135000 | 19295279250 | 32050 | 32000 | 32050 | 32000 | 906 |
| 340 | 20240926 | 134900 | 19266258400 | 32000 | 32000 | 32050 | 32000 | 490 |
| 341 | 20240926 | 134800 | 19250574150 | 32000 | 32000 | 32050 | 32000 | 719 |
| 342 | 20240926 | 134700 | 19227548950 | 32000 | 32000 | 32050 | 32000 | 745 |
| 343 | 20240926 | 134600 | 19203701550 | 32000 | 32000 | 32050 | 32000 | 452 |
| 344 | 20240926 | 134500 | 19189237500 | 32000 | 32000 | 32050 | 32000 | 541 |
| 345 | 20240926 | 134400 | 19171916600 | 32000 | 32050 | 32100 | 32000 | 6858 |
| 346 | 20240926 | 134300 | 18952107250 | 32000 | 32050 | 32050 | 32000 | 1207 |
| 347 | 20240926 | 134200 | 18913448950 | 32050 | 32000 | 32100 | 32000 | 655 |
| 348 | 20240926 | 134100 | 18892460450 | 32000 | 31950 | 32050 | 31950 | 6024 |
| 349 | 20240926 | 134000 | 18699599800 | 31900 | 31950 | 32000 | 31900 | 1012 |
| 350 | 20240926 | 133900 | 18667266800 | 31950 | 31950 | 32000 | 31950 | 365 |
| 351 | 20240926 | 133800 | 18655604900 | 31950 | 31950 | 32000 | 31950 | 1111 |
| 352 | 20240926 | 133700 | 18620100350 | 31950 | 32000 | 32000 | 31950 | 350 |
| 353 | 20240926 | 133600 | 18608917750 | 31950 | 32000 | 32000 | 31950 | 262 |
| 354 | 20240926 | 133500 | 18600546650 | 32000 | 32000 | 32000 | 31950 | 1016 |
| 355 | 20240926 | 133400 | 18568074900 | 32000 | 31950 | 32000 | 31950 | 1131 |
| 356 | 20240926 | 133300 | 18531890050 | 32000 | 31950 | 32000 | 31950 | 3094 |
| 357 | 20240926 | 133200 | 18433019700 | 31950 | 31950 | 32000 | 31950 | 973 |
| 358 | 20240926 | 133100 | 18401924900 | 31950 | 31950 | 32000 | 31950 | 299 |
| 359 | 20240926 | 133000 | 18392371600 | 31950 | 32000 | 32000 | 31950 | 1267 |
| 360 | 20240926 | 132900 | 18351854700 | 32000 | 31950 | 32000 | 31950 | 877 |
| 361 | 20240926 | 132800 | 18323820350 | 32000 | 32050 | 32050 | 31950 | 1317 |
| 362 | 20240926 | 132700 | 18281680750 | 32050 | 32050 | 32050 | 32000 | 600 |
| 363 | 20240926 | 132600 | 18262479550 | 32000 | 32000 | 32100 | 32000 | 2539 |
| 364 | 20240926 | 132500 | 18181074550 | 32000 | 32000 | 32050 | 32000 | 500 |
| 365 | 20240926 | 132400 | 18165072850 | 32000 | 32000 | 32050 | 32000 | 580 |
| 366 | 20240926 | 132300 | 18146510300 | 32000 | 32000 | 32050 | 32000 | 519 |
| 367 | 20240926 | 132200 | 18129889850 | 32000 | 32000 | 32100 | 32000 | 647 |
| 368 | 20240926 | 132100 | 18109178400 | 32050 | 32100 | 32100 | 32000 | 10364 |
| 369 | 20240926 | 132000 | 17776528400 | 32100 | 32100 | 32150 | 32100 | 461 |
| 370 | 20240926 | 131900 | 17761723000 | 32100 | 32100 | 32150 | 32100 | 1097 |
| 371 | 20240926 | 131800 | 17726502750 | 32100 | 32100 | 32150 | 32100 | 3525 |
| 372 | 20240926 | 131700 | 17613349950 | 32100 | 32150 | 32150 | 32100 | 876 |
| 373 | 20240926 | 131600 | 17585204450 | 32150 | 32100 | 32150 | 32100 | 683 |
| 374 | 20240926 | 131500 | 17563265450 | 32150 | 32100 | 32150 | 32100 | 914 |
| 375 | 20240926 | 131400 | 17533900200 | 32150 | 32150 | 32150 | 32100 | 1545 |
| 376 | 20240926 | 131300 | 17484233450 | 32100 | 32100 | 32150 | 32100 | 689 |
| 377 | 20240926 | 131200 | 17462102100 | 32150 | 32150 | 32150 | 32100 | 819 |
| 378 | 20240926 | 131100 | 17435788250 | 32150 | 32150 | 32200 | 32100 | 1906 |
| 379 | 20240926 | 131000 | 17374513900 | 32150 | 32150 | 32150 | 32100 | 3329 |
| 380 | 20240926 | 130900 | 17267490000 | 32150 | 32100 | 32150 | 32100 | 1495 |
| 381 | 20240926 | 130800 | 17219466050 | 32150 | 32050 | 32150 | 32000 | 5468 |
| 382 | 20240926 | 130700 | 17044093200 | 32050 | 32000 | 32050 | 32000 | 714 |
| 383 | 20240926 | 130600 | 17021222950 | 32050 | 32000 | 32050 | 32000 | 635 |
| 384 | 20240926 | 130500 | 17000891700 | 32050 | 32000 | 32100 | 31950 | 6242 |
| 385 | 20240926 | 130400 | 16800973900 | 32000 | 31950 | 32000 | 31950 | 1115 |
| 386 | 20240926 | 130300 | 16765302900 | 32000 | 31950 | 32000 | 31950 | 213 |
| 387 | 20240926 | 130200 | 16758497050 | 31950 | 31950 | 32000 | 31950 | 1162 |
| 388 | 20240926 | 130100 | 16721348800 | 32000 | 32000 | 32050 | 31950 | 3091 |
| 389 | 20240926 | 130000 | 16622442200 | 32050 | 32000 | 32100 | 32000 | 13867 |
| 390 | 20240926 | 125900 | 16178246800 | 31950 | 31950 | 32000 | 31950 | 1268 |
| 391 | 20240926 | 125800 | 16137721100 | 31950 | 32000 | 32000 | 31950 | 2017 |
| 392 | 20240926 | 125700 | 16073275700 | 31950 | 32050 | 32050 | 31950 | 4009 |
| 393 | 20240926 | 125600 | 15944994900 | 32000 | 32000 | 32050 | 32000 | 8093 |
| 394 | 20240926 | 125500 | 15686011750 | 32000 | 32000 | 32050 | 32000 | 1544 |
| 395 | 20240926 | 125400 | 15636584650 | 32050 | 32000 | 32050 | 32000 | 1486 |
| 396 | 20240926 | 125300 | 15589030200 | 32000 | 32000 | 32050 | 32000 | 506 |
| 397 | 20240926 | 125200 | 15572830700 | 32000 | 32000 | 32050 | 32000 | 1945 |
| 398 | 20240926 | 125100 | 15510578350 | 32050 | 32000 | 32050 | 32000 | 342 |
| 399 | 20240926 | 125000 | 15499626600 | 32050 | 32000 | 32100 | 32000 | 1851 |
| 400 | 20240926 | 124900 | 15440310300 | 32050 | 32000 | 32050 | 32000 | 299 |
| 401 | 20240926 | 124800 | 15430735050 | 32050 | 32000 | 32100 | 32000 | 2511 |
| 402 | 20240926 | 124700 | 15350252150 | 32000 | 32050 | 32050 | 32000 | 433 |
| 403 | 20240926 | 124600 | 15336382300 | 32000 | 32000 | 32050 | 32000 | 521 |
| 404 | 20240926 | 124500 | 15319701650 | 32000 | 31950 | 32000 | 31950 | 2729 |
| 405 | 20240926 | 124400 | 15232377350 | 31950 | 31950 | 32000 | 31950 | 425 |
| 406 | 20240926 | 124300 | 15218790950 | 31950 | 31950 | 32000 | 31950 | 288 |
| 407 | 20240926 | 124200 | 15209589250 | 31950 | 32000 | 32000 | 31950 | 710 |
| 408 | 20240926 | 124100 | 15186904350 | 31950 | 31950 | 32000 | 31950 | 531 |
| 409 | 20240926 | 124000 | 15169931550 | 31950 | 31950 | 32000 | 31950 | 530 |
| 410 | 20240926 | 123900 | 15152997450 | 31950 | 31950 | 32000 | 31950 | 248 |
| 411 | 20240926 | 123800 | 15145073550 | 31950 | 31950 | 32000 | 31950 | 408 |
| 412 | 20240926 | 123700 | 15132030250 | 31950 | 32000 | 32000 | 31950 | 937 |
| 413 | 20240926 | 123600 | 15102067950 | 32000 | 31950 | 32000 | 31950 | 251 |
| 414 | 20240926 | 123500 | 15094047900 | 31950 | 31950 | 32000 | 31950 | 1257 |
| 415 | 20240926 | 123400 | 15053878600 | 31950 | 32000 | 32000 | 31950 | 983 |
| 416 | 20240926 | 123300 | 15022470600 | 31950 | 32000 | 32000 | 31950 | 281 |
| 417 | 20240926 | 123200 | 15013489150 | 32000 | 31900 | 32000 | 31900 | 1267 |
| 418 | 20240926 | 123100 | 14973004150 | 31900 | 31900 | 31950 | 31900 | 141 |
| 419 | 20240926 | 123000 | 14968505800 | 31900 | 31900 | 31950 | 31900 | 474 |
| 420 | 20240926 | 122900 | 14953379100 | 31900 | 31950 | 32000 | 31900 | 1256 |
| 421 | 20240926 | 122800 | 14913242300 | 31950 | 31850 | 32000 | 31850 | 6690 |
| 422 | 20240926 | 122700 | 14699863050 | 31850 | 31850 | 31900 | 31850 | 494 |
| 423 | 20240926 | 122600 | 14684121450 | 31850 | 31800 | 31900 | 31800 | 2162 |
| 424 | 20240926 | 122500 | 14615280700 | 31800 | 31800 | 31850 | 31800 | 439 |
| 425 | 20240926 | 122400 | 14601320350 | 31850 | 31800 | 31850 | 31800 | 1629 |
| 426 | 20240926 | 122300 | 14549513150 | 31800 | 31800 | 31850 | 31800 | 1008 |
| 427 | 20240926 | 122200 | 14517448050 | 31850 | 31800 | 31850 | 31800 | 545 |
| 428 | 20240926 | 122100 | 14500116800 | 31800 | 31850 | 31850 | 31800 | 846 |
| 429 | 20240926 | 122000 | 14473198300 | 31800 | 31800 | 31850 | 31800 | 1115 |
| 430 | 20240926 | 121900 | 14437734150 | 31800 | 31800 | 31850 | 31800 | 513 |
| 431 | 20240926 | 121800 | 14421416000 | 31800 | 31800 | 31850 | 31800 | 744 |
| 432 | 20240926 | 121700 | 14397751450 | 31800 | 31800 | 31850 | 31800 | 1138 |
| 433 | 20240926 | 121600 | 14361555200 | 31800 | 31850 | 31850 | 31800 | 118 |
| 434 | 20240926 | 121500 | 14357801400 | 31850 | 31800 | 31850 | 31800 | 221 |
| 435 | 20240926 | 121400 | 14350773400 | 31850 | 31800 | 31850 | 31800 | 603 |
| 436 | 20240926 | 121300 | 14331585700 | 31850 | 31800 | 31850 | 31800 | 312 |
| 437 | 20240926 | 121200 | 14321662200 | 31850 | 31800 | 31850 | 31800 | 225 |
| 438 | 20240926 | 121100 | 14314505550 | 31850 | 31800 | 31850 | 31800 | 531 |
| 439 | 20240926 | 121000 | 14297607350 | 31800 | 31800 | 31850 | 31800 | 257 |
| 440 | 20240926 | 120900 | 14289434650 | 31800 | 31850 | 31850 | 31800 | 1402 |
| 441 | 20240926 | 120800 | 14244789750 | 31800 | 31850 | 31850 | 31800 | 478 |
| 442 | 20240926 | 120700 | 14229581100 | 31800 | 31800 | 31850 | 31800 | 333 |
| 443 | 20240926 | 120600 | 14218989850 | 31850 | 31800 | 31850 | 31800 | 209 |
| 444 | 20240926 | 120500 | 14212340100 | 31800 | 31800 | 31850 | 31800 | 886 |
| 445 | 20240926 | 120400 | 14184153700 | 31800 | 31850 | 31850 | 31800 | 449 |
| 446 | 20240926 | 120300 | 14169868400 | 31800 | 31800 | 31850 | 31800 | 1597 |
| 447 | 20240926 | 120200 | 14119025100 | 31800 | 31800 | 31850 | 31800 | 528 |
| 448 | 20240926 | 120100 | 14102223000 | 31800 | 31800 | 31850 | 31800 | 714 |
| 449 | 20240926 | 120000 | 14079512250 | 31800 | 31800 | 31850 | 31800 | 273 |
| 450 | 20240926 | 115900 | 14070826650 | 31850 | 31800 | 31850 | 31800 | 1085 |
| 451 | 20240926 | 115800 | 14036314900 | 31800 | 31800 | 31850 | 31800 | 175 |
| 452 | 20240926 | 115700 | 14030749850 | 31850 | 31850 | 31900 | 31850 | 987 |
| 453 | 20240926 | 115600 | 13999313800 | 31850 | 31850 | 31900 | 31850 | 974 |
| 454 | 20240926 | 115500 | 13968284750 | 31850 | 31900 | 31900 | 31850 | 2450 |
| 455 | 20240926 | 115400 | 13890153500 | 31900 | 31900 | 31900 | 31850 | 118 |
| 456 | 20240926 | 115300 | 13886394900 | 31900 | 31800 | 31900 | 31800 | 2769 |
| 457 | 20240926 | 115200 | 13798200750 | 31850 | 31800 | 31850 | 31800 | 1113 |
| 458 | 20240926 | 115100 | 13762798000 | 31800 | 31800 | 31850 | 31800 | 1025 |
| 459 | 20240926 | 115000 | 13730202000 | 31800 | 31800 | 31850 | 31800 | 570 |
| 460 | 20240926 | 114900 | 13712067300 | 31800 | 31800 | 31850 | 31800 | 256 |
| 461 | 20240926 | 114800 | 13703925900 | 31800 | 31800 | 31850 | 31800 | 863 |
| 462 | 20240926 | 114700 | 13676462400 | 31800 | 31750 | 31850 | 31750 | 4025 |
| 463 | 20240926 | 114600 | 13548416050 | 31750 | 31750 | 31800 | 31750 | 677 |
| 464 | 20240926 | 114500 | 13526915250 | 31750 | 31750 | 31800 | 31750 | 326 |
| 465 | 20240926 | 114400 | 13516563400 | 31750 | 31800 | 31800 | 31750 | 373 |
| 466 | 20240926 | 114300 | 13504709300 | 31800 | 31750 | 31800 | 31750 | 459 |
| 467 | 20240926 | 114200 | 13490130800 | 31750 | 31800 | 31800 | 31750 | 174 |
| 468 | 20240926 | 114100 | 13484606200 | 31750 | 31700 | 31750 | 31700 | 1836 |
| 469 | 20240926 | 114000 | 13426335900 | 31700 | 31700 | 31750 | 31700 | 1717 |
| 470 | 20240926 | 113900 | 13371901350 | 31700 | 31750 | 31800 | 31700 | 728 |
| 471 | 20240926 | 113800 | 13348788150 | 31750 | 31750 | 31800 | 31750 | 520 |
| 472 | 20240926 | 113700 | 13332270900 | 31750 | 31750 | 31800 | 31750 | 801 |
| 473 | 20240926 | 113600 | 13306838850 | 31750 | 31750 | 31800 | 31750 | 438 |
| 474 | 20240926 | 113500 | 13292932250 | 31750 | 31800 | 31800 | 31750 | 630 |
| 475 | 20240926 | 113400 | 13272921650 | 31750 | 31750 | 31800 | 31750 | 449 |
| 476 | 20240926 | 113300 | 13258665250 | 31750 | 31800 | 31800 | 31750 | 419 |
| 477 | 20240926 | 113200 | 13245360950 | 31750 | 31750 | 31800 | 31750 | 576 |
| 478 | 20240926 | 113100 | 13227060650 | 31800 | 31800 | 31800 | 31750 | 564 |
| 479 | 20240926 | 113000 | 13209147150 | 31750 | 31750 | 31800 | 31750 | 1433 |
| 480 | 20240926 | 112900 | 13163649250 | 31750 | 31700 | 31800 | 31700 | 909 |
| 481 | 20240926 | 112800 | 13134800150 | 31700 | 31700 | 31750 | 31700 | 544 |
| 482 | 20240926 | 112700 | 13117547000 | 31700 | 31700 | 31750 | 31650 | 744 |
| 483 | 20240926 | 112600 | 13093967950 | 31650 | 31700 | 31750 | 31650 | 2717 |
| 484 | 20240926 | 112500 | 13007844800 | 31700 | 31650 | 31750 | 31650 | 6016 |
| 485 | 20240926 | 112400 | 12817149700 | 31700 | 31750 | 31750 | 31650 | 6528 |
| 486 | 20240926 | 112300 | 12610205150 | 31750 | 31700 | 31750 | 31700 | 1294 |
| 487 | 20240926 | 112200 | 12569147900 | 31700 | 31750 | 31750 | 31700 | 573 |
| 488 | 20240926 | 112100 | 12550983450 | 31750 | 31700 | 31750 | 31700 | 1221 |
| 489 | 20240926 | 112000 | 12512266850 | 31700 | 31700 | 31750 | 31700 | 764 |
| 490 | 20240926 | 111900 | 12488040850 | 31700 | 31700 | 31750 | 31700 | 753 |
| 491 | 20240926 | 111800 | 12464170000 | 31750 | 31700 | 31750 | 31700 | 886 |
| 492 | 20240926 | 111700 | 12436070450 | 31700 | 31800 | 31800 | 31700 | 928 |
| 493 | 20240926 | 111600 | 12406602750 | 31750 | 31800 | 31800 | 31750 | 903 |
| 494 | 20240926 | 111500 | 12377922400 | 31800 | 31750 | 31800 | 31750 | 787 |
| 495 | 20240926 | 111400 | 12352916900 | 31800 | 31750 | 31800 | 31750 | 2614 |
| 496 | 20240926 | 111300 | 12269905750 | 31800 | 31750 | 31800 | 31750 | 357 |
| 497 | 20240926 | 111200 | 12258567350 | 31750 | 31800 | 31800 | 31750 | 445 |
| 498 | 20240926 | 111100 | 12244434900 | 31800 | 31750 | 31850 | 31750 | 548 |
| 499 | 20240926 | 111000 | 12227007700 | 31750 | 31750 | 31800 | 31750 | 1417 |
| 500 | 20240926 | 110900 | 12182002450 | 31750 | 31750 | 31750 | 31750 | 2856 |
| 501 | 20240926 | 110800 | 12091324450 | 31750 | 31800 | 31850 | 31750 | 1822 |
| 502 | 20240926 | 110700 | 12033386450 | 31800 | 31800 | 31850 | 31800 | 904 |
| 503 | 20240926 | 110600 | 12004631550 | 31800 | 31850 | 31850 | 31800 | 809 |
| 504 | 20240926 | 110500 | 11978904100 | 31850 | 31850 | 31900 | 31800 | 1511 |
| 505 | 20240926 | 110400 | 11930788550 | 31800 | 31750 | 31850 | 31750 | 2856 |
| 506 | 20240926 | 110300 | 11839912850 | 31750 | 31750 | 31800 | 31750 | 318 |
| 507 | 20240926 | 110200 | 11829816150 | 31750 | 31750 | 31800 | 31750 | 747 |
| 508 | 20240926 | 110100 | 11806091700 | 31750 | 31800 | 31800 | 31750 | 454 |
| 509 | 20240926 | 110000 | 11791662400 | 31800 | 31800 | 31850 | 31800 | 769 |
| 510 | 20240926 | 105900 | 11767207900 | 31800 | 31800 | 31850 | 31800 | 995 |
| 511 | 20240926 | 105800 | 11735565400 | 31800 | 31850 | 31850 | 31800 | 1325 |
| 512 | 20240926 | 105700 | 11693396050 | 31850 | 31800 | 31850 | 31800 | 841 |
| 513 | 20240926 | 105600 | 11666632050 | 31800 | 31800 | 31850 | 31800 | 304 |
| 514 | 20240926 | 105500 | 11656958300 | 31800 | 31700 | 31800 | 31700 | 2559 |
| 515 | 20240926 | 105400 | 11575647300 | 31700 | 31700 | 31800 | 31700 | 2043 |
| 516 | 20240926 | 105300 | 11510784350 | 31700 | 31750 | 31750 | 31700 | 1974 |
| 517 | 20240926 | 105200 | 11448179950 | 31750 | 31700 | 31750 | 31700 | 1795 |
| 518 | 20240926 | 105100 | 11391220300 | 31700 | 31700 | 31750 | 31700 | 1231 |
| 519 | 20240926 | 105000 | 11352194900 | 31700 | 31650 | 31750 | 31650 | 2508 |
| 520 | 20240926 | 104900 | 11272734700 | 31650 | 31650 | 31700 | 31650 | 879 |
| 521 | 20240926 | 104800 | 11244913900 | 31650 | 31650 | 31700 | 31600 | 2948 |
| 522 | 20240926 | 104700 | 11151588900 | 31650 | 31700 | 31700 | 31600 | 2469 |
| 523 | 20240926 | 104600 | 11073437300 | 31650 | 31650 | 31700 | 31600 | 3701 |
| 524 | 20240926 | 104500 | 10956324100 | 31650 | 31700 | 31750 | 31600 | 11087 |
| 525 | 20240926 | 104400 | 10605405900 | 31700 | 31700 | 31750 | 31700 | 4453 |
| 526 | 20240926 | 104300 | 10464243650 | 31700 | 31700 | 31750 | 31700 | 7574 |
| 527 | 20240926 | 104200 | 10224146550 | 31700 | 31750 | 31750 | 31700 | 1027 |
| 528 | 20240926 | 104100 | 10191561150 | 31750 | 31800 | 31800 | 31750 | 1968 |
| 529 | 20240926 | 104000 | 10129073950 | 31750 | 31750 | 31800 | 31750 | 742 |
| 530 | 20240926 | 103900 | 10105515400 | 31750 | 31750 | 31800 | 31700 | 15749 |
| 531 | 20240926 | 103800 | 9605488900 | 31750 | 31850 | 31850 | 31750 | 4817 |
| 532 | 20240926 | 103700 | 9452322050 | 31800 | 31800 | 31850 | 31800 | 259 |
| 533 | 20240926 | 103600 | 9444080250 | 31800 | 31800 | 31850 | 31800 | 588 |
| 534 | 20240926 | 103500 | 9425378800 | 31800 | 31850 | 31850 | 31800 | 907 |
| 535 | 20240926 | 103400 | 9396512850 | 31850 | 31850 | 31900 | 31800 | 2337 |
| 536 | 20240926 | 103300 | 9322111500 | 31850 | 31850 | 31850 | 31800 | 1302 |
| 537 | 20240926 | 103200 | 9280648350 | 31850 | 31800 | 31900 | 31800 | 892 |
| 538 | 20240926 | 103100 | 9252255550 | 31850 | 31900 | 31900 | 31800 | 1170 |
| 539 | 20240926 | 103000 | 9214989100 | 31850 | 31900 | 31950 | 31850 | 6696 |
| 540 | 20240926 | 102900 | 9001408500 | 31950 | 31900 | 31950 | 31900 | 1178 |
| 541 | 20240926 | 102800 | 8963794950 | 31900 | 31900 | 31950 | 31850 | 1170 |
| 542 | 20240926 | 102700 | 8926433550 | 31900 | 31800 | 31900 | 31800 | 2692 |
| 543 | 20240926 | 102600 | 8840630300 | 31800 | 31800 | 31850 | 31800 | 765 |
| 544 | 20240926 | 102500 | 8816288550 | 31850 | 31800 | 31850 | 31800 | 694 |
| 545 | 20240926 | 102400 | 8794201150 | 31800 | 31850 | 31850 | 31800 | 759 |
| 546 | 20240926 | 102300 | 8770057450 | 31800 | 31800 | 31850 | 31750 | 1003 |
| 547 | 20240926 | 102200 | 8738154150 | 31800 | 31800 | 31850 | 31750 | 1682 |
| 548 | 20240926 | 102100 | 8684669550 | 31750 | 31750 | 31800 | 31750 | 1618 |
| 549 | 20240926 | 102000 | 8633279600 | 31750 | 31750 | 31800 | 31750 | 4236 |
| 550 | 20240926 | 101900 | 8498785600 | 31750 | 31750 | 31800 | 31750 | 1654 |
| 551 | 20240926 | 101800 | 8446270450 | 31750 | 31800 | 31800 | 31750 | 1326 |
| 552 | 20240926 | 101700 | 8404155050 | 31800 | 31750 | 31800 | 31750 | 664 |
| 553 | 20240926 | 101600 | 8383059600 | 31750 | 31750 | 31800 | 31750 | 1866 |
| 554 | 20240926 | 101500 | 8323803300 | 31750 | 31750 | 31800 | 31700 | 3247 |
| 555 | 20240926 | 101400 | 8220771200 | 31750 | 31800 | 31800 | 31750 | 10605 |
| 556 | 20240926 | 101300 | 7884036950 | 31800 | 31850 | 31900 | 31800 | 26747 |
| 557 | 20240926 | 101200 | 7032902450 | 31850 | 31950 | 31950 | 31850 | 4091 |
| 558 | 20240926 | 101100 | 6902429500 | 31900 | 31950 | 31950 | 31900 | 389 |
| 559 | 20240926 | 101000 | 6890015450 | 31900 | 31950 | 32000 | 31900 | 918 |
| 560 | 20240926 | 100900 | 6860687450 | 31950 | 31900 | 32000 | 31900 | 344 |
| 561 | 20240926 | 100800 | 6849694250 | 32000 | 31900 | 32000 | 31900 | 943 |
| 562 | 20240926 | 100700 | 6819604650 | 31900 | 31950 | 31950 | 31900 | 879 |
| 563 | 20240926 | 100600 | 6791528000 | 31950 | 31950 | 31950 | 31900 | 949 |
| 564 | 20240926 | 100500 | 6761218450 | 31950 | 31900 | 31950 | 31900 | 804 |
| 565 | 20240926 | 100400 | 6735542950 | 31900 | 31900 | 31950 | 31900 | 5362 |
| 566 | 20240926 | 100300 | 6564489600 | 31900 | 31950 | 31950 | 31900 | 1306 |
| 567 | 20240926 | 100200 | 6522775750 | 31950 | 31900 | 31950 | 31900 | 411 |
| 568 | 20240926 | 100100 | 6509658200 | 31950 | 31900 | 32000 | 31900 | 270 |
| 569 | 20240926 | 100000 | 6501034750 | 31950 | 31950 | 32000 | 31900 | 2525 |
| 570 | 20240926 | 095900 | 6420416500 | 31950 | 31950 | 31950 | 31900 | 2224 |
| 571 | 20240926 | 095800 | 6349360350 | 31950 | 31950 | 31950 | 31900 | 2623 |
| 572 | 20240926 | 095700 | 6265647550 | 31900 | 31950 | 31950 | 31900 | 4785 |
| 573 | 20240926 | 095600 | 6112955850 | 31900 | 31950 | 31950 | 31900 | 355 |
| 574 | 20240926 | 095500 | 6101619100 | 31950 | 31950 | 32000 | 31900 | 2609 |
| 575 | 20240926 | 095400 | 6018265300 | 31950 | 31950 | 32000 | 31950 | 646 |
| 576 | 20240926 | 095300 | 5997624100 | 31950 | 31950 | 32000 | 31900 | 1706 |
| 577 | 20240926 | 095200 | 5943131200 | 31950 | 31900 | 31950 | 31900 | 296 |
| 578 | 20240926 | 095100 | 5933677300 | 31950 | 31900 | 31950 | 31900 | 860 |
| 579 | 20240926 | 095000 | 5906241800 | 31900 | 31950 | 31950 | 31900 | 2885 |
| 580 | 20240926 | 094900 | 5814155900 | 31950 | 31900 | 31950 | 31900 | 307 |
| 581 | 20240926 | 094800 | 5804353350 | 31950 | 31950 | 31950 | 31900 | 2775 |
| 582 | 20240926 | 094700 | 5715818000 | 31950 | 31950 | 32000 | 31950 | 2455 |
| 583 | 20240926 | 094600 | 5637378950 | 31950 | 31950 | 32000 | 31950 | 513 |
| 584 | 20240926 | 094500 | 5620988550 | 31900 | 31950 | 32000 | 31900 | 569 |
| 585 | 20240926 | 094400 | 5602825150 | 31950 | 31950 | 32050 | 31900 | 4208 |
| 586 | 20240926 | 094300 | 5468252300 | 31950 | 31950 | 32000 | 31900 | 5975 |
| 587 | 20240926 | 094200 | 5277399800 | 31950 | 31900 | 31950 | 31900 | 1553 |
| 588 | 20240926 | 094100 | 5227784400 | 31950 | 31900 | 31950 | 31850 | 2513 |
| 589 | 20240926 | 094000 | 5147616100 | 31900 | 31950 | 32000 | 31900 | 4931 |
| 590 | 20240926 | 093900 | 4990196150 | 32000 | 32000 | 32000 | 31950 | 411 |
| 591 | 20240926 | 093800 | 4977050550 | 32000 | 32100 | 32100 | 32000 | 1731 |
| 592 | 20240926 | 093700 | 4921610250 | 32100 | 32050 | 32100 | 32000 | 1938 |
| 593 | 20240926 | 093600 | 4859499350 | 32000 | 32050 | 32050 | 32000 | 141 |
| 594 | 20240926 | 093500 | 4854984200 | 32050 | 32050 | 32050 | 32000 | 1114 |
| 595 | 20240926 | 093400 | 4819334350 | 32050 | 32050 | 32050 | 32000 | 373 |
| 596 | 20240926 | 093300 | 4807394800 | 32050 | 32050 | 32050 | 32000 | 596 |
| 597 | 20240926 | 093200 | 4788318950 | 32000 | 32000 | 32050 | 32000 | 685 |
| 598 | 20240926 | 093100 | 4766398700 | 31950 | 32000 | 32050 | 31950 | 5544 |
| 599 | 20240926 | 093000 | 4589090100 | 32000 | 31950 | 32000 | 31950 | 1266 |
| 600 | 20240926 | 092900 | 4548588750 | 31950 | 32000 | 32050 | 31950 | 1852 |
| 601 | 20240926 | 092800 | 4489281650 | 32000 | 32000 | 32050 | 32000 | 648 |
| 602 | 20240926 | 092700 | 4468531600 | 32050 | 31900 | 32050 | 31900 | 5409 |
| 603 | 20240926 | 092600 | 4295575800 | 31950 | 31900 | 31950 | 31900 | 1321 |
| 604 | 20240926 | 092500 | 4253431200 | 31900 | 31850 | 31950 | 31850 | 3060 |
| 605 | 20240926 | 092400 | 4155767200 | 31900 | 31850 | 31900 | 31850 | 3582 |
| 606 | 20240926 | 092300 | 4041550650 | 31900 | 31950 | 31950 | 31900 | 2487 |
| 607 | 20240926 | 092200 | 3962213500 | 31950 | 32000 | 32000 | 31900 | 3557 |
| 608 | 20240926 | 092100 | 3848637550 | 32000 | 32000 | 32050 | 31950 | 1648 |
| 609 | 20240926 | 092000 | 3795906100 | 32050 | 31950 | 32050 | 31900 | 1614 |
| 610 | 20240926 | 091900 | 3744342250 | 31950 | 31900 | 31950 | 31900 | 1669 |
| 611 | 20240926 | 091800 | 3691025850 | 31950 | 31900 | 31950 | 31850 | 1942 |
| 612 | 20240926 | 091700 | 3629056000 | 31900 | 31900 | 31950 | 31850 | 3183 |
| 613 | 20240926 | 091600 | 3527525100 | 31900 | 31950 | 32000 | 31900 | 3822 |
| 614 | 20240926 | 091500 | 3405441450 | 32000 | 32100 | 32100 | 32000 | 7061 |
| 615 | 20240926 | 091400 | 3179029300 | 32100 | 32100 | 32150 | 32100 | 1095 |
| 616 | 20240926 | 091300 | 3143879550 | 32150 | 32150 | 32200 | 32100 | 3474 |
| 617 | 20240926 | 091200 | 3032238000 | 32200 | 32250 | 32300 | 32150 | 3731 |
| 618 | 20240926 | 091100 | 2912020500 | 32250 | 32200 | 32250 | 32150 | 2373 |
| 619 | 20240926 | 091000 | 2835553600 | 32200 | 32250 | 32300 | 32200 | 2123 |
| 620 | 20240926 | 090900 | 2767088000 | 32250 | 32300 | 32300 | 32200 | 5719 |
| 621 | 20240926 | 090800 | 2582547800 | 32250 | 32150 | 32250 | 32150 | 4341 |
| 622 | 20240926 | 090700 | 2442895750 | 32200 | 32150 | 32250 | 32150 | 4821 |
| 623 | 20240926 | 090600 | 2287646600 | 32200 | 31950 | 32200 | 31950 | 7246 |
| 624 | 20240926 | 090500 | 2055202300 | 32000 | 31900 | 32050 | 31850 | 7244 |
| 625 | 20240926 | 090400 | 1824000250 | 31850 | 31850 | 31900 | 31850 | 2153 |
| 626 | 20240926 | 090300 | 1755409000 | 31850 | 31900 | 31950 | 31800 | 8906 |
| 627 | 20240926 | 090200 | 1471890350 | 31900 | 31850 | 31950 | 31850 | 8360 |
| 628 | 20240926 | 090100 | 1205272400 | 31900 | 31900 | 31950 | 31750 | 11256 |
| 629 | 20240926 | 090000 | 846776900 | 31900 | 32150 | 32200 | 31850 | 26032 |