34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 193000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 3 | 20240926 | 192900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 4 | 20240926 | 192800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 5 | 20240926 | 192700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 6 | 20240926 | 192600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 7 | 20240926 | 192500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 8 | 20240926 | 192400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 9 | 20240926 | 192300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 10 | 20240926 | 192200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 11 | 20240926 | 192100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 12 | 20240926 | 192000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 13 | 20240926 | 191900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 14 | 20240926 | 191800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 15 | 20240926 | 191700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 16 | 20240926 | 191600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 17 | 20240926 | 191500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 18 | 20240926 | 191400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 19 | 20240926 | 191300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 20 | 20240926 | 191200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 21 | 20240926 | 191100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 22 | 20240926 | 191000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 23 | 20240926 | 190900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 24 | 20240926 | 190800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 25 | 20240926 | 190700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 26 | 20240926 | 190600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 27 | 20240926 | 190500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 28 | 20240926 | 190400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 29 | 20240926 | 190300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 30 | 20240926 | 190200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 31 | 20240926 | 190100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 32 | 20240926 | 190000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 33 | 20240926 | 185900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 34 | 20240926 | 185800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 35 | 20240926 | 185700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 36 | 20240926 | 185600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 37 | 20240926 | 185500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 38 | 20240926 | 185400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 39 | 20240926 | 185300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 40 | 20240926 | 185200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 41 | 20240926 | 185100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 42 | 20240926 | 185000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 43 | 20240926 | 184900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 44 | 20240926 | 184800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 45 | 20240926 | 184700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 46 | 20240926 | 184600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 47 | 20240926 | 184500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 48 | 20240926 | 184400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 49 | 20240926 | 184300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 50 | 20240926 | 184200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 51 | 20240926 | 184100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 52 | 20240926 | 184000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 53 | 20240926 | 183900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 54 | 20240926 | 183800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 55 | 20240926 | 183700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 56 | 20240926 | 183600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 57 | 20240926 | 183500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 58 | 20240926 | 183400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 59 | 20240926 | 183300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 60 | 20240926 | 183200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 61 | 20240926 | 183100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 62 | 20240926 | 183000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 63 | 20240926 | 182900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 64 | 20240926 | 182800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 65 | 20240926 | 182700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 66 | 20240926 | 182600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 67 | 20240926 | 182500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 68 | 20240926 | 182400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 69 | 20240926 | 182300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 70 | 20240926 | 182200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 71 | 20240926 | 182100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 72 | 20240926 | 182000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 73 | 20240926 | 181900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 74 | 20240926 | 181800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 75 | 20240926 | 181700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 76 | 20240926 | 181600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 77 | 20240926 | 181500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 78 | 20240926 | 181400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 79 | 20240926 | 181300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 80 | 20240926 | 181200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 81 | 20240926 | 181100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 82 | 20240926 | 181000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 83 | 20240926 | 180900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 84 | 20240926 | 180800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 85 | 20240926 | 180700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 86 | 20240926 | 180600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 87 | 20240926 | 180500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 88 | 20240926 | 180400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 89 | 20240926 | 180300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 90 | 20240926 | 180200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 91 | 20240926 | 180100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 92 | 20240926 | 180000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 93 | 20240926 | 175900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 94 | 20240926 | 175800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 95 | 20240926 | 175700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 96 | 20240926 | 175600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 97 | 20240926 | 175500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 98 | 20240926 | 175400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 99 | 20240926 | 175300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 100 | 20240926 | 175200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 101 | 20240926 | 175100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 102 | 20240926 | 175000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 103 | 20240926 | 174900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 104 | 20240926 | 174800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 105 | 20240926 | 174700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 106 | 20240926 | 174600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 107 | 20240926 | 174500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 108 | 20240926 | 174400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 109 | 20240926 | 174300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 110 | 20240926 | 174200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 111 | 20240926 | 174100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 112 | 20240926 | 174000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 113 | 20240926 | 173900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 114 | 20240926 | 173800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 115 | 20240926 | 173700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 116 | 20240926 | 173600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 117 | 20240926 | 173500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 118 | 20240926 | 173400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 119 | 20240926 | 173300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 120 | 20240926 | 173200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 121 | 20240926 | 173100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 122 | 20240926 | 173000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 123 | 20240926 | 172900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 124 | 20240926 | 172800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 125 | 20240926 | 172700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 126 | 20240926 | 172600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 127 | 20240926 | 172500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 128 | 20240926 | 172400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 129 | 20240926 | 172300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 130 | 20240926 | 172200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 131 | 20240926 | 172100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 132 | 20240926 | 172000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 133 | 20240926 | 171900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 134 | 20240926 | 171800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 135 | 20240926 | 171700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 136 | 20240926 | 171600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 137 | 20240926 | 171500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 138 | 20240926 | 171400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 139 | 20240926 | 171300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 140 | 20240926 | 171200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 141 | 20240926 | 171100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 142 | 20240926 | 171000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 143 | 20240926 | 170900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 144 | 20240926 | 170800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 145 | 20240926 | 170700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 146 | 20240926 | 170600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 147 | 20240926 | 170500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 148 | 20240926 | 170400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 149 | 20240926 | 170300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 150 | 20240926 | 170200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 151 | 20240926 | 170100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 152 | 20240926 | 170000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 153 | 20240926 | 165900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 154 | 20240926 | 165800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 155 | 20240926 | 165700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 156 | 20240926 | 165600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 157 | 20240926 | 165500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 158 | 20240926 | 165400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 159 | 20240926 | 165300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 160 | 20240926 | 165200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 161 | 20240926 | 165100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 162 | 20240926 | 165000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 163 | 20240926 | 164900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 164 | 20240926 | 164800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 165 | 20240926 | 164700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 166 | 20240926 | 164600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 167 | 20240926 | 164500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 168 | 20240926 | 164400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 169 | 20240926 | 164300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 170 | 20240926 | 164200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 171 | 20240926 | 164100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 172 | 20240926 | 164000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 173 | 20240926 | 163900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 174 | 20240926 | 163800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 175 | 20240926 | 163700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 176 | 20240926 | 163600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 177 | 20240926 | 163500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 178 | 20240926 | 163400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 179 | 20240926 | 163300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 180 | 20240926 | 163200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 181 | 20240926 | 163100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 182 | 20240926 | 163000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 183 | 20240926 | 162900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 184 | 20240926 | 162800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 185 | 20240926 | 162700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 186 | 20240926 | 162600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 187 | 20240926 | 162500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 188 | 20240926 | 162400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 189 | 20240926 | 162300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 190 | 20240926 | 162200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 191 | 20240926 | 162100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 192 | 20240926 | 162000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 193 | 20240926 | 161900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 194 | 20240926 | 161800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 195 | 20240926 | 161700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 196 | 20240926 | 161600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 197 | 20240926 | 161500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 198 | 20240926 | 161400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 199 | 20240926 | 161300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 200 | 20240926 | 161200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 201 | 20240926 | 161100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 202 | 20240926 | 161000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 203 | 20240926 | 160900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 204 | 20240926 | 160800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 205 | 20240926 | 160700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 206 | 20240926 | 160600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 207 | 20240926 | 160500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 208 | 20240926 | 160400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 209 | 20240926 | 160300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 210 | 20240926 | 160200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 211 | 20240926 | 160100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 212 | 20240926 | 160000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 3123 |
| 213 | 20240926 | 155900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 214 | 20240926 | 155800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 215 | 20240926 | 155700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 216 | 20240926 | 155600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 217 | 20240926 | 155500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 218 | 20240926 | 155400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 219 | 20240926 | 155300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 220 | 20240926 | 155200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 221 | 20240926 | 155100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 222 | 20240926 | 155000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 223 | 20240926 | 154900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 224 | 20240926 | 154800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 225 | 20240926 | 154700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 226 | 20240926 | 154600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 227 | 20240926 | 154500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 228 | 20240926 | 154400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 229 | 20240926 | 154300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 230 | 20240926 | 154200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 231 | 20240926 | 154100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 232 | 20240926 | 154000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 233 | 20240926 | 153900 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 234 | 20240926 | 153800 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 235 | 20240926 | 153700 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 236 | 20240926 | 153600 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 237 | 20240926 | 153500 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 238 | 20240926 | 153400 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 239 | 20240926 | 153300 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 240 | 20240926 | 153200 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 241 | 20240926 | 153100 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 0 |
| 242 | 20240926 | 153000 | 5831331400 | 26600 | 26600 | 26600 | 26600 | 6246 |
| 243 | 20240926 | 152900 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 244 | 20240926 | 152800 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 245 | 20240926 | 152700 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 246 | 20240926 | 152600 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 247 | 20240926 | 152500 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 248 | 20240926 | 152400 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 249 | 20240926 | 152300 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 250 | 20240926 | 152200 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 251 | 20240926 | 152100 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 252 | 20240926 | 152000 | 5748259600 | 26650 | 26650 | 26650 | 26650 | 0 |
| 253 | 20240926 | 151900 | 5748259600 | 26650 | 26600 | 26650 | 26550 | 1925 |
| 254 | 20240926 | 151800 | 5697062750 | 26550 | 26600 | 26600 | 26550 | 570 |
| 255 | 20240926 | 151700 | 5681908350 | 26550 | 26600 | 26600 | 26550 | 975 |
| 256 | 20240926 | 151600 | 5655981000 | 26600 | 26550 | 26600 | 26550 | 397 |
| 257 | 20240926 | 151500 | 5645440350 | 26550 | 26550 | 26600 | 26550 | 62 |
| 258 | 20240926 | 151400 | 5643792250 | 26550 | 26600 | 26600 | 26550 | 658 |
| 259 | 20240926 | 151300 | 5626309800 | 26550 | 26500 | 26550 | 26500 | 2269 |
| 260 | 20240926 | 151200 | 5566088150 | 26550 | 26500 | 26550 | 26500 | 47 |
| 261 | 20240926 | 151100 | 5564842050 | 26500 | 26500 | 26500 | 26500 | 693 |
| 262 | 20240926 | 151000 | 5546477550 | 26500 | 26550 | 26550 | 26500 | 2458 |
| 263 | 20240926 | 150900 | 5481339700 | 26550 | 26500 | 26550 | 26500 | 296 |
| 264 | 20240926 | 150800 | 5473482750 | 26550 | 26500 | 26550 | 26500 | 1042 |
| 265 | 20240926 | 150700 | 5445859050 | 26550 | 26550 | 26550 | 26550 | 205 |
| 266 | 20240926 | 150600 | 5440416300 | 26550 | 26550 | 26550 | 26550 | 801 |
| 267 | 20240926 | 150500 | 5419149750 | 26550 | 26550 | 26550 | 26550 | 829 |
| 268 | 20240926 | 150400 | 5397139800 | 26550 | 26550 | 26550 | 26500 | 469 |
| 269 | 20240926 | 150300 | 5384711050 | 26550 | 26550 | 26550 | 26550 | 390 |
| 270 | 20240926 | 150200 | 5374356550 | 26550 | 26550 | 26550 | 26550 | 14 |
| 271 | 20240926 | 150100 | 5373984850 | 26500 | 26600 | 26600 | 26500 | 415 |
| 272 | 20240926 | 150000 | 5362969850 | 26550 | 26550 | 26550 | 26500 | 835 |
| 273 | 20240926 | 145900 | 5340801050 | 26600 | 26600 | 26600 | 26550 | 166 |
| 274 | 20240926 | 145800 | 5336388600 | 26550 | 26550 | 26600 | 26550 | 663 |
| 275 | 20240926 | 145700 | 5318784450 | 26550 | 26450 | 26550 | 26450 | 1136 |
| 276 | 20240926 | 145600 | 5288672550 | 26450 | 26500 | 26500 | 26450 | 63 |
| 277 | 20240926 | 145500 | 5287004100 | 26500 | 26450 | 26500 | 26450 | 23 |
| 278 | 20240926 | 145400 | 5286395550 | 26500 | 26450 | 26500 | 26450 | 178 |
| 279 | 20240926 | 145300 | 5281687250 | 26450 | 26500 | 26500 | 26450 | 674 |
| 280 | 20240926 | 145200 | 5263852850 | 26450 | 26450 | 26500 | 26450 | 173 |
| 281 | 20240926 | 145100 | 5259274850 | 26500 | 26500 | 26500 | 26500 | 102 |
| 282 | 20240926 | 145000 | 5256571850 | 26500 | 26500 | 26500 | 26500 | 271 |
| 283 | 20240926 | 144900 | 5249390350 | 26500 | 26450 | 26500 | 26450 | 677 |
| 284 | 20240926 | 144800 | 5231481150 | 26450 | 26450 | 26500 | 26450 | 410 |
| 285 | 20240926 | 144700 | 5220629300 | 26450 | 26450 | 26500 | 26450 | 228 |
| 286 | 20240926 | 144600 | 5214597700 | 26500 | 26450 | 26500 | 26450 | 172 |
| 287 | 20240926 | 144500 | 5210047300 | 26500 | 26500 | 26500 | 26500 | 31 |
| 288 | 20240926 | 144400 | 5209225800 | 26500 | 26500 | 26500 | 26500 | 165 |
| 289 | 20240926 | 144300 | 5204853300 | 26450 | 26450 | 26500 | 26400 | 209 |
| 290 | 20240926 | 144200 | 5199322850 | 26450 | 26450 | 26450 | 26450 | 227 |
| 291 | 20240926 | 144100 | 5193318700 | 26450 | 26450 | 26450 | 26450 | 612 |
| 292 | 20240926 | 144000 | 5177131300 | 26450 | 26450 | 26500 | 26450 | 1087 |
| 293 | 20240926 | 143900 | 5148380050 | 26450 | 26450 | 26450 | 26450 | 5 |
| 294 | 20240926 | 143800 | 5148247800 | 26500 | 26500 | 26500 | 26500 | 4 |
| 295 | 20240926 | 143700 | 5148141800 | 26500 | 26500 | 26500 | 26500 | 40 |
| 296 | 20240926 | 143600 | 5147081800 | 26500 | 26500 | 26500 | 26500 | 68 |
| 297 | 20240926 | 143500 | 5145279800 | 26450 | 26450 | 26450 | 26450 | 91 |
| 298 | 20240926 | 143400 | 5142872850 | 26400 | 26450 | 26450 | 26400 | 266 |
| 299 | 20240926 | 143300 | 5135847850 | 26450 | 26400 | 26450 | 26400 | 168 |
| 300 | 20240926 | 143200 | 5131407800 | 26400 | 26450 | 26450 | 26400 | 710 |
| 301 | 20240926 | 143100 | 5112643300 | 26450 | 26450 | 26450 | 26400 | 221 |
| 302 | 20240926 | 143000 | 5106806200 | 26400 | 26450 | 26450 | 26400 | 67 |
| 303 | 20240926 | 142900 | 5105036650 | 26450 | 26450 | 26450 | 26450 | 463 |
| 304 | 20240926 | 142800 | 5092790300 | 26450 | 26550 | 26550 | 26450 | 154 |
| 305 | 20240926 | 142700 | 5088712650 | 26550 | 26550 | 26550 | 26550 | 252 |
| 306 | 20240926 | 142600 | 5082022050 | 26550 | 26550 | 26550 | 26550 | 314 |
| 307 | 20240926 | 142500 | 5073685350 | 26550 | 26550 | 26550 | 26450 | 37 |
| 308 | 20240926 | 142400 | 5072706000 | 26550 | 26500 | 26550 | 26450 | 1015 |
| 309 | 20240926 | 142300 | 5045837650 | 26550 | 26500 | 26550 | 26500 | 198 |
| 310 | 20240926 | 142200 | 5040588150 | 26500 | 26500 | 26500 | 26500 | 0 |
| 311 | 20240926 | 142100 | 5040588150 | 26500 | 26500 | 26500 | 26500 | 101 |
| 312 | 20240926 | 142000 | 5037911650 | 26550 | 26550 | 26550 | 26500 | 127 |
| 313 | 20240926 | 141900 | 5034544900 | 26500 | 26500 | 26500 | 26500 | 0 |
| 314 | 20240926 | 141800 | 5034544900 | 26500 | 26550 | 26550 | 26500 | 7 |
| 315 | 20240926 | 141700 | 5034359100 | 26550 | 26550 | 26550 | 26550 | 129 |
| 316 | 20240926 | 141600 | 5030934150 | 26550 | 26500 | 26550 | 26500 | 61 |
| 317 | 20240926 | 141500 | 5029317600 | 26500 | 26550 | 26550 | 26500 | 220 |
| 318 | 20240926 | 141400 | 5023487300 | 26550 | 26550 | 26550 | 26550 | 3 |
| 319 | 20240926 | 141300 | 5023407650 | 26500 | 26550 | 26550 | 26500 | 22 |
| 320 | 20240926 | 141200 | 5022823950 | 26550 | 26550 | 26550 | 26500 | 167 |
| 321 | 20240926 | 141100 | 5018394100 | 26550 | 26500 | 26550 | 26500 | 209 |
| 322 | 20240926 | 141000 | 5012855550 | 26500 | 26500 | 26500 | 26500 | 1 |
| 323 | 20240926 | 140900 | 5012829050 | 26500 | 26500 | 26500 | 26500 | 120 |
| 324 | 20240926 | 140800 | 5009649050 | 26500 | 26450 | 26500 | 26450 | 1041 |
| 325 | 20240926 | 140700 | 4982063100 | 26450 | 26450 | 26450 | 26400 | 77 |
| 326 | 20240926 | 140600 | 4980027750 | 26400 | 26450 | 26450 | 26400 | 3133 |
| 327 | 20240926 | 140500 | 4897244150 | 26500 | 26500 | 26500 | 26500 | 72 |
| 328 | 20240926 | 140400 | 4895336150 | 26500 | 26500 | 26500 | 26500 | 76 |
| 329 | 20240926 | 140300 | 4893322150 | 26500 | 26500 | 26500 | 26450 | 179 |
| 330 | 20240926 | 140200 | 4888579150 | 26500 | 26500 | 26500 | 26500 | 150 |
| 331 | 20240926 | 140100 | 4884604150 | 26450 | 26450 | 26450 | 26450 | 461 |
| 332 | 20240926 | 140000 | 4872410700 | 26450 | 26400 | 26450 | 26400 | 1059 |
| 333 | 20240926 | 135900 | 4844400200 | 26400 | 26450 | 26450 | 26400 | 70 |
| 334 | 20240926 | 135800 | 4842549300 | 26450 | 26450 | 26450 | 26400 | 704 |
| 335 | 20240926 | 135700 | 4823938500 | 26450 | 26450 | 26450 | 26450 | 270 |
| 336 | 20240926 | 135600 | 4816797000 | 26400 | 26400 | 26400 | 26400 | 26 |
| 337 | 20240926 | 135500 | 4816110600 | 26400 | 26450 | 26450 | 26400 | 246 |
| 338 | 20240926 | 135400 | 4809616050 | 26450 | 26450 | 26450 | 26400 | 1931 |
| 339 | 20240926 | 135300 | 4758586600 | 26400 | 26450 | 26450 | 26400 | 269 |
| 340 | 20240926 | 135200 | 4751482250 | 26450 | 26450 | 26450 | 26450 | 254 |
| 341 | 20240926 | 135100 | 4744763950 | 26400 | 26450 | 26450 | 26400 | 120 |
| 342 | 20240926 | 135000 | 4741595900 | 26450 | 26450 | 26450 | 26450 | 307 |
| 343 | 20240926 | 134900 | 4733475750 | 26450 | 26450 | 26450 | 26450 | 19 |
| 344 | 20240926 | 134800 | 4732973200 | 26400 | 26500 | 26500 | 26400 | 1151 |
| 345 | 20240926 | 134700 | 4702534000 | 26500 | 26450 | 26500 | 26450 | 429 |
| 346 | 20240926 | 134600 | 4691186650 | 26400 | 26400 | 26400 | 26400 | 159 |
| 347 | 20240926 | 134500 | 4686989050 | 26450 | 26450 | 26450 | 26450 | 125 |
| 348 | 20240926 | 134400 | 4683682800 | 26450 | 26450 | 26450 | 26400 | 52 |
| 349 | 20240926 | 134300 | 4682308900 | 26450 | 26400 | 26450 | 26400 | 537 |
| 350 | 20240926 | 134200 | 4668125350 | 26400 | 26400 | 26400 | 26400 | 175 |
| 351 | 20240926 | 134100 | 4663505350 | 26450 | 26450 | 26450 | 26450 | 405 |
| 352 | 20240926 | 134000 | 4652793100 | 26450 | 26450 | 26500 | 26450 | 1654 |
| 353 | 20240926 | 133900 | 4609044500 | 26450 | 26500 | 26500 | 26450 | 318 |
| 354 | 20240926 | 133800 | 4600620900 | 26500 | 26500 | 26500 | 26500 | 3898 |
| 355 | 20240926 | 133700 | 4497323900 | 26500 | 26550 | 26550 | 26500 | 21 |
| 356 | 20240926 | 133600 | 4496766700 | 26500 | 26500 | 26500 | 26500 | 213 |
| 357 | 20240926 | 133500 | 4491122200 | 26500 | 26500 | 26500 | 26500 | 194 |
| 358 | 20240926 | 133400 | 4485981200 | 26500 | 26550 | 26550 | 26500 | 171 |
| 359 | 20240926 | 133300 | 4481443950 | 26600 | 26600 | 26600 | 26600 | 4 |
| 360 | 20240926 | 133200 | 4481337550 | 26550 | 26550 | 26550 | 26550 | 0 |
| 361 | 20240926 | 133100 | 4481337550 | 26550 | 26600 | 26600 | 26550 | 27 |
| 362 | 20240926 | 133000 | 4480620400 | 26600 | 26550 | 26600 | 26500 | 232 |
| 363 | 20240926 | 132900 | 4474459200 | 26550 | 26550 | 26550 | 26550 | 745 |
| 364 | 20240926 | 132800 | 4454679450 | 26550 | 26550 | 26550 | 26550 | 10 |
| 365 | 20240926 | 132700 | 4454413950 | 26550 | 26550 | 26550 | 26550 | 225 |
| 366 | 20240926 | 132600 | 4448440200 | 26600 | 26600 | 26600 | 26600 | 1007 |
| 367 | 20240926 | 132500 | 4421654000 | 26550 | 26600 | 26600 | 26550 | 49 |
| 368 | 20240926 | 132400 | 4420353000 | 26600 | 26550 | 26600 | 26550 | 84 |
| 369 | 20240926 | 132300 | 4418122250 | 26550 | 26550 | 26550 | 26550 | 150 |
| 370 | 20240926 | 132200 | 4414139750 | 26550 | 26550 | 26550 | 26550 | 201 |
| 371 | 20240926 | 132100 | 4408803200 | 26550 | 26600 | 26600 | 26550 | 160 |
| 372 | 20240926 | 132000 | 4404552200 | 26600 | 26550 | 26600 | 26550 | 4 |
| 373 | 20240926 | 131900 | 4404445950 | 26600 | 26550 | 26600 | 26550 | 749 |
| 374 | 20240926 | 131800 | 4384552550 | 26600 | 26600 | 26600 | 26600 | 4 |
| 375 | 20240926 | 131700 | 4384446150 | 26550 | 26550 | 26550 | 26550 | 900 |
| 376 | 20240926 | 131600 | 4360551150 | 26550 | 26550 | 26550 | 26550 | 45 |
| 377 | 20240926 | 131500 | 4359356400 | 26550 | 26550 | 26550 | 26550 | 329 |
| 378 | 20240926 | 131400 | 4350621450 | 26550 | 26550 | 26550 | 26550 | 2 |
| 379 | 20240926 | 131300 | 4350568350 | 26600 | 26600 | 26600 | 26600 | 320 |
| 380 | 20240926 | 131200 | 4342056350 | 26550 | 26550 | 26550 | 26550 | 367 |
| 381 | 20240926 | 131100 | 4332312500 | 26600 | 26600 | 26600 | 26600 | 86 |
| 382 | 20240926 | 131000 | 4330024900 | 26600 | 26600 | 26600 | 26600 | 104 |
| 383 | 20240926 | 130900 | 4327258500 | 26600 | 26600 | 26600 | 26600 | 3 |
| 384 | 20240926 | 130800 | 4327178700 | 26600 | 26600 | 26600 | 26600 | 32 |
| 385 | 20240926 | 130700 | 4326327500 | 26600 | 26600 | 26600 | 26600 | 24 |
| 386 | 20240926 | 130600 | 4325689100 | 26550 | 26550 | 26600 | 26550 | 112 |
| 387 | 20240926 | 130500 | 4322715400 | 26550 | 26550 | 26550 | 26550 | 450 |
| 388 | 20240926 | 130400 | 4310767900 | 26600 | 26550 | 26600 | 26550 | 173 |
| 389 | 20240926 | 130300 | 4306173900 | 26550 | 26600 | 26600 | 26550 | 74 |
| 390 | 20240926 | 130200 | 4304208050 | 26600 | 26550 | 26600 | 26550 | 68 |
| 391 | 20240926 | 130100 | 4302400150 | 26550 | 26550 | 26550 | 26550 | 393 |
| 392 | 20240926 | 130000 | 4291966000 | 26550 | 26600 | 26600 | 26550 | 14 |
| 393 | 20240926 | 125900 | 4291594250 | 26550 | 26550 | 26550 | 26550 | 13 |
| 394 | 20240926 | 125800 | 4291249100 | 26550 | 26600 | 26600 | 26550 | 173 |
| 395 | 20240926 | 125700 | 4286655800 | 26600 | 26550 | 26600 | 26550 | 741 |
| 396 | 20240926 | 125600 | 4266979350 | 26550 | 26550 | 26550 | 26550 | 147 |
| 397 | 20240926 | 125500 | 4263076500 | 26550 | 26550 | 26550 | 26550 | 300 |
| 398 | 20240926 | 125400 | 4255111500 | 26550 | 26550 | 26550 | 26550 | 0 |
| 399 | 20240926 | 125300 | 4255111500 | 26550 | 26550 | 26550 | 26550 | 8 |
| 400 | 20240926 | 125200 | 4254899100 | 26500 | 26600 | 26600 | 26500 | 1018 |
| 401 | 20240926 | 125100 | 4227890450 | 26600 | 26600 | 26600 | 26550 | 75 |
| 402 | 20240926 | 125000 | 4225897450 | 26600 | 26550 | 26600 | 26550 | 14 |
| 403 | 20240926 | 124900 | 4225525200 | 26550 | 26650 | 26650 | 26550 | 1699 |
| 404 | 20240926 | 124800 | 4180351200 | 26650 | 26650 | 26650 | 26650 | 2283 |
| 405 | 20240926 | 124700 | 4119509250 | 26650 | 26650 | 26650 | 26650 | 2 |
| 406 | 20240926 | 124600 | 4119455950 | 26700 | 26700 | 26700 | 26700 | 60 |
| 407 | 20240926 | 124500 | 4117853950 | 26650 | 26650 | 26650 | 26650 | 50 |
| 408 | 20240926 | 124400 | 4116521450 | 26650 | 26700 | 26700 | 26650 | 87 |
| 409 | 20240926 | 124300 | 4114200600 | 26700 | 26700 | 26700 | 26700 | 83 |
| 410 | 20240926 | 124200 | 4111984500 | 26700 | 26700 | 26700 | 26700 | 74 |
| 411 | 20240926 | 124100 | 4110008700 | 26700 | 26700 | 26700 | 26700 | 70 |
| 412 | 20240926 | 124000 | 4108139700 | 26700 | 26700 | 26700 | 26700 | 2 |
| 413 | 20240926 | 123900 | 4108086300 | 26700 | 26700 | 26700 | 26700 | 5 |
| 414 | 20240926 | 123800 | 4107952800 | 26650 | 26650 | 26650 | 26650 | 77 |
| 415 | 20240926 | 123700 | 4105900750 | 26650 | 26650 | 26650 | 26650 | 24 |
| 416 | 20240926 | 123600 | 4105261150 | 26650 | 26650 | 26650 | 26650 | 1 |
| 417 | 20240926 | 123500 | 4105234500 | 26650 | 26650 | 26650 | 26650 | 336 |
| 418 | 20240926 | 123400 | 4096280100 | 26650 | 26600 | 26650 | 26600 | 50 |
| 419 | 20240926 | 123300 | 4094948100 | 26600 | 26650 | 26650 | 26600 | 218 |
| 420 | 20240926 | 123200 | 4089149200 | 26600 | 26650 | 26650 | 26600 | 212 |
| 421 | 20240926 | 123100 | 4083507050 | 26650 | 26600 | 26650 | 26600 | 83 |
| 422 | 20240926 | 123000 | 4081297600 | 26650 | 26650 | 26650 | 26650 | 239 |
| 423 | 20240926 | 122900 | 4074928250 | 26650 | 26650 | 26650 | 26650 | 3 |
| 424 | 20240926 | 122800 | 4074848300 | 26650 | 26650 | 26650 | 26650 | 23 |
| 425 | 20240926 | 122700 | 4074235350 | 26550 | 26600 | 26650 | 26550 | 54 |
| 426 | 20240926 | 122600 | 4072799500 | 26600 | 26600 | 26600 | 26550 | 78 |
| 427 | 20240926 | 122500 | 4070725000 | 26550 | 26550 | 26550 | 26550 | 1 |
| 428 | 20240926 | 122400 | 4070698450 | 26550 | 26550 | 26550 | 26550 | 39 |
| 429 | 20240926 | 122300 | 4069663000 | 26550 | 26550 | 26550 | 26550 | 0 |
| 430 | 20240926 | 122200 | 4069663000 | 26550 | 26550 | 26550 | 26550 | 22 |
| 431 | 20240926 | 122100 | 4069078900 | 26550 | 26550 | 26550 | 26550 | 10 |
| 432 | 20240926 | 122000 | 4068813400 | 26550 | 26650 | 26650 | 26550 | 1245 |
| 433 | 20240926 | 121900 | 4035720500 | 26600 | 26650 | 26650 | 26600 | 317 |
| 434 | 20240926 | 121800 | 4027287450 | 26650 | 26650 | 26700 | 26600 | 397 |
| 435 | 20240926 | 121700 | 4016712900 | 26650 | 26650 | 26650 | 26650 | 237 |
| 436 | 20240926 | 121600 | 4010396850 | 26700 | 26700 | 26700 | 26700 | 10 |
| 437 | 20240926 | 121500 | 4010129850 | 26700 | 26600 | 26700 | 26600 | 56 |
| 438 | 20240926 | 121400 | 4008639750 | 26600 | 26600 | 26600 | 26600 | 132 |
| 439 | 20240926 | 121300 | 4005128550 | 26600 | 26600 | 26600 | 26600 | 0 |
| 440 | 20240926 | 121200 | 4005128550 | 26600 | 26650 | 26650 | 26600 | 283 |
| 441 | 20240926 | 121100 | 3997591600 | 26650 | 26650 | 26650 | 26650 | 121 |
| 442 | 20240926 | 121000 | 3994366950 | 26700 | 26650 | 26700 | 26650 | 6 |
| 443 | 20240926 | 120900 | 3994207000 | 26650 | 26650 | 26650 | 26650 | 121 |
| 444 | 20240926 | 120800 | 3990982350 | 26650 | 26650 | 26650 | 26650 | 191 |
| 445 | 20240926 | 120700 | 3985892200 | 26650 | 26650 | 26650 | 26600 | 14 |
| 446 | 20240926 | 120600 | 3985519400 | 26600 | 26600 | 26600 | 26600 | 3 |
| 447 | 20240926 | 120500 | 3985439600 | 26550 | 26600 | 26600 | 26500 | 146 |
| 448 | 20240926 | 120400 | 3981568200 | 26500 | 26600 | 26600 | 26500 | 2000 |
| 449 | 20240926 | 120300 | 3928500500 | 26600 | 26600 | 26600 | 26600 | 764 |
| 450 | 20240926 | 120200 | 3908178100 | 26650 | 26650 | 26650 | 26650 | 79 |
| 451 | 20240926 | 120100 | 3906072750 | 26650 | 26650 | 26650 | 26650 | 390 |
| 452 | 20240926 | 120000 | 3895679250 | 26650 | 26650 | 26650 | 26650 | 507 |
| 453 | 20240926 | 115900 | 3882167700 | 26650 | 26550 | 26650 | 26550 | 795 |
| 454 | 20240926 | 115800 | 3861056800 | 26550 | 26550 | 26550 | 26550 | 132 |
| 455 | 20240926 | 115700 | 3857552200 | 26550 | 26500 | 26550 | 26500 | 109 |
| 456 | 20240926 | 115600 | 3854659250 | 26500 | 26550 | 26550 | 26500 | 207 |
| 457 | 20240926 | 115500 | 3849171300 | 26550 | 26550 | 26550 | 26500 | 30 |
| 458 | 20240926 | 115400 | 3848375400 | 26550 | 26550 | 26550 | 26550 | 81 |
| 459 | 20240926 | 115300 | 3846224850 | 26550 | 26550 | 26550 | 26550 | 122 |
| 460 | 20240926 | 115200 | 3842985750 | 26550 | 26550 | 26550 | 26550 | 229 |
| 461 | 20240926 | 115100 | 3836905800 | 26550 | 26550 | 26550 | 26550 | 16 |
| 462 | 20240926 | 115000 | 3836481000 | 26500 | 26600 | 26600 | 26500 | 105 |
| 463 | 20240926 | 114900 | 3833688500 | 26500 | 26550 | 26550 | 26500 | 385 |
| 464 | 20240926 | 114800 | 3823470700 | 26600 | 26600 | 26600 | 26600 | 4 |
| 465 | 20240926 | 114700 | 3823364300 | 26500 | 26550 | 26550 | 26500 | 53 |
| 466 | 20240926 | 114600 | 3821959650 | 26500 | 26550 | 26600 | 26500 | 509 |
| 467 | 20240926 | 114500 | 3808437800 | 26550 | 26550 | 26550 | 26550 | 160 |
| 468 | 20240926 | 114400 | 3804189800 | 26650 | 26650 | 26650 | 26650 | 27 |
| 469 | 20240926 | 114300 | 3803470250 | 26650 | 26550 | 26650 | 26500 | 3874 |
| 470 | 20240926 | 114200 | 3700788000 | 26600 | 26600 | 26600 | 26600 | 3 |
| 471 | 20240926 | 114100 | 3700708200 | 26550 | 26600 | 26600 | 26550 | 16 |
| 472 | 20240926 | 114000 | 3700283050 | 26550 | 26550 | 26550 | 26550 | 70 |
| 473 | 20240926 | 113900 | 3698424550 | 26550 | 26550 | 26550 | 26550 | 91 |
| 474 | 20240926 | 113800 | 3696008500 | 26550 | 26550 | 26600 | 26550 | 269 |
| 475 | 20240926 | 113700 | 3688866450 | 26550 | 26550 | 26550 | 26500 | 492 |
| 476 | 20240926 | 113600 | 3675820350 | 26550 | 26550 | 26550 | 26500 | 207 |
| 477 | 20240926 | 113500 | 3670334500 | 26550 | 26550 | 26550 | 26500 | 310 |
| 478 | 20240926 | 113400 | 3662119000 | 26550 | 26600 | 26600 | 26550 | 264 |
| 479 | 20240926 | 113300 | 3655109650 | 26600 | 26550 | 26600 | 26550 | 3 |
| 480 | 20240926 | 113200 | 3655029900 | 26500 | 26600 | 26600 | 26500 | 2001 |
| 481 | 20240926 | 113100 | 3601924600 | 26550 | 26550 | 26550 | 26550 | 135 |
| 482 | 20240926 | 113000 | 3598340350 | 26550 | 26550 | 26550 | 26550 | 0 |
| 483 | 20240926 | 112900 | 3598340350 | 26550 | 26600 | 26600 | 26550 | 222 |
| 484 | 20240926 | 112800 | 3592445350 | 26600 | 26600 | 26600 | 26600 | 58 |
| 485 | 20240926 | 112700 | 3590902550 | 26600 | 26600 | 26600 | 26600 | 16 |
| 486 | 20240926 | 112600 | 3590476950 | 26550 | 26600 | 26600 | 26550 | 39 |
| 487 | 20240926 | 112500 | 3589441050 | 26600 | 26600 | 26600 | 26550 | 132 |
| 488 | 20240926 | 112400 | 3585929950 | 26550 | 26550 | 26600 | 26550 | 48 |
| 489 | 20240926 | 112300 | 3584653350 | 26600 | 26600 | 26600 | 26600 | 94 |
| 490 | 20240926 | 112200 | 3582152950 | 26550 | 26550 | 26550 | 26550 | 258 |
| 491 | 20240926 | 112100 | 3575303050 | 26550 | 26550 | 26550 | 26550 | 246 |
| 492 | 20240926 | 112000 | 3568771750 | 26550 | 26550 | 26550 | 26550 | 566 |
| 493 | 20240926 | 111900 | 3553744450 | 26550 | 26550 | 26550 | 26550 | 1 |
| 494 | 20240926 | 111800 | 3553717900 | 26600 | 26600 | 26600 | 26600 | 153 |
| 495 | 20240926 | 111700 | 3549648100 | 26600 | 26600 | 26600 | 26600 | 963 |
| 496 | 20240926 | 111600 | 3524032300 | 26600 | 26550 | 26600 | 26550 | 165 |
| 497 | 20240926 | 111500 | 3519651300 | 26600 | 26600 | 26600 | 26600 | 63 |
| 498 | 20240926 | 111400 | 3517975500 | 26600 | 26550 | 26600 | 26550 | 14 |
| 499 | 20240926 | 111300 | 3517603550 | 26550 | 26550 | 26550 | 26550 | 41 |
| 500 | 20240926 | 111200 | 3516515000 | 26550 | 26550 | 26600 | 26550 | 159 |
| 501 | 20240926 | 111100 | 3512292800 | 26550 | 26550 | 26550 | 26550 | 76 |
| 502 | 20240926 | 111000 | 3510275000 | 26550 | 26550 | 26550 | 26500 | 346 |
| 503 | 20240926 | 110900 | 3501102300 | 26550 | 26550 | 26550 | 26500 | 104 |
| 504 | 20240926 | 110800 | 3498341550 | 26550 | 26550 | 26550 | 26550 | 273 |
| 505 | 20240926 | 110700 | 3491093400 | 26550 | 26550 | 26600 | 26550 | 641 |
| 506 | 20240926 | 110600 | 3474073850 | 26550 | 26550 | 26550 | 26550 | 361 |
| 507 | 20240926 | 110500 | 3464489300 | 26550 | 26600 | 26600 | 26550 | 708 |
| 508 | 20240926 | 110400 | 3445691750 | 26600 | 26550 | 26600 | 26550 | 508 |
| 509 | 20240926 | 110300 | 3432204150 | 26550 | 26550 | 26550 | 26550 | 143 |
| 510 | 20240926 | 110200 | 3428407500 | 26550 | 26550 | 26550 | 26550 | 1060 |
| 511 | 20240926 | 110100 | 3400264500 | 26550 | 26600 | 26600 | 26550 | 131 |
| 512 | 20240926 | 110000 | 3396786300 | 26600 | 26600 | 26600 | 26600 | 72 |
| 513 | 20240926 | 105900 | 3394871100 | 26550 | 26550 | 26550 | 26550 | 190 |
| 514 | 20240926 | 105800 | 3389826600 | 26550 | 26550 | 26550 | 26550 | 0 |
| 515 | 20240926 | 105700 | 3389826600 | 26550 | 26550 | 26600 | 26550 | 737 |
| 516 | 20240926 | 105600 | 3370259150 | 26550 | 26600 | 26600 | 26550 | 139 |
| 517 | 20240926 | 105500 | 3366562150 | 26600 | 26550 | 26600 | 26550 | 205 |
| 518 | 20240926 | 105400 | 3361116650 | 26550 | 26600 | 26600 | 26550 | 760 |
| 519 | 20240926 | 105300 | 3340936050 | 26550 | 26550 | 26550 | 26550 | 0 |
| 520 | 20240926 | 105200 | 3340936050 | 26550 | 26550 | 26550 | 26550 | 97 |
| 521 | 20240926 | 105100 | 3338360700 | 26550 | 26600 | 26600 | 26550 | 480 |
| 522 | 20240926 | 105000 | 3325605900 | 26600 | 26600 | 26600 | 26550 | 254 |
| 523 | 20240926 | 104900 | 3318859450 | 26550 | 26550 | 26550 | 26550 | 59 |
| 524 | 20240926 | 104800 | 3317293000 | 26600 | 26600 | 26600 | 26600 | 58 |
| 525 | 20240926 | 104700 | 3315750200 | 26600 | 26600 | 26600 | 26550 | 246 |
| 526 | 20240926 | 104600 | 3309217600 | 26600 | 26550 | 26600 | 26550 | 213 |
| 527 | 20240926 | 104500 | 3303561900 | 26550 | 26550 | 26550 | 26550 | 145 |
| 528 | 20240926 | 104400 | 3299712150 | 26600 | 26600 | 26600 | 26600 | 90 |
| 529 | 20240926 | 104300 | 3297318150 | 26600 | 26600 | 26600 | 26550 | 350 |
| 530 | 20240926 | 104200 | 3288014150 | 26600 | 26600 | 26600 | 26600 | 175 |
| 531 | 20240926 | 104100 | 3283359150 | 26600 | 26600 | 26600 | 26550 | 2754 |
| 532 | 20240926 | 104000 | 3210114350 | 26600 | 26600 | 26650 | 26600 | 1246 |
| 533 | 20240926 | 103900 | 3176970250 | 26650 | 26600 | 26650 | 26600 | 471 |
| 534 | 20240926 | 103800 | 3164440650 | 26650 | 26650 | 26650 | 26650 | 9 |
| 535 | 20240926 | 103700 | 3164200800 | 26650 | 26600 | 26650 | 26600 | 254 |
| 536 | 20240926 | 103600 | 3157438450 | 26600 | 26650 | 26650 | 26600 | 344 |
| 537 | 20240926 | 103500 | 3148277750 | 26600 | 26650 | 26650 | 26600 | 263 |
| 538 | 20240926 | 103400 | 3141275600 | 26650 | 26650 | 26700 | 26650 | 649 |
| 539 | 20240926 | 103300 | 3123977250 | 26650 | 26650 | 26650 | 26650 | 256 |
| 540 | 20240926 | 103200 | 3117154850 | 26650 | 26650 | 26650 | 26650 | 0 |
| 541 | 20240926 | 103100 | 3117154850 | 26650 | 26700 | 26700 | 26650 | 166 |
| 542 | 20240926 | 103000 | 3112722800 | 26700 | 26700 | 26700 | 26650 | 926 |
| 543 | 20240926 | 102900 | 3088043050 | 26700 | 26700 | 26700 | 26700 | 28 |
| 544 | 20240926 | 102800 | 3087295450 | 26700 | 26700 | 26700 | 26700 | 89 |
| 545 | 20240926 | 102700 | 3084919150 | 26750 | 26750 | 26750 | 26700 | 244 |
| 546 | 20240926 | 102600 | 3078399600 | 26700 | 26700 | 26700 | 26700 | 192 |
| 547 | 20240926 | 102500 | 3073273200 | 26700 | 26700 | 26750 | 26700 | 224 |
| 548 | 20240926 | 102400 | 3067287850 | 26700 | 26750 | 26750 | 26700 | 1797 |
| 549 | 20240926 | 102300 | 3019288100 | 26800 | 26800 | 26800 | 26800 | 391 |
| 550 | 20240926 | 102200 | 3008809300 | 26800 | 26800 | 26800 | 26800 | 52 |
| 551 | 20240926 | 102100 | 3007415700 | 26800 | 26800 | 26850 | 26750 | 408 |
| 552 | 20240926 | 102000 | 2996473050 | 26800 | 26800 | 26850 | 26800 | 660 |
| 553 | 20240926 | 101900 | 2978785000 | 26800 | 26850 | 26850 | 26800 | 55 |
| 554 | 20240926 | 101800 | 2977310750 | 26850 | 26850 | 26850 | 26850 | 123 |
| 555 | 20240926 | 101700 | 2974008200 | 26850 | 26850 | 26900 | 26850 | 418 |
| 556 | 20240926 | 101600 | 2962783500 | 26850 | 26850 | 26850 | 26800 | 380 |
| 557 | 20240926 | 101500 | 2952581350 | 26800 | 26800 | 26800 | 26800 | 378 |
| 558 | 20240926 | 101400 | 2942450950 | 26800 | 26850 | 26850 | 26800 | 8 |
| 559 | 20240926 | 101300 | 2942236300 | 26800 | 26850 | 26900 | 26800 | 910 |
| 560 | 20240926 | 101200 | 2917816650 | 26800 | 26800 | 26800 | 26800 | 97 |
| 561 | 20240926 | 101100 | 2915217050 | 26800 | 26950 | 26950 | 26800 | 1713 |
| 562 | 20240926 | 101000 | 2869208350 | 26950 | 26950 | 26950 | 26950 | 545 |
| 563 | 20240926 | 100900 | 2854520600 | 26950 | 26950 | 27000 | 26950 | 1093 |
| 564 | 20240926 | 100800 | 2825060700 | 27000 | 26950 | 27000 | 26950 | 897 |
| 565 | 20240926 | 100700 | 2800863050 | 26950 | 26950 | 26950 | 26900 | 1546 |
| 566 | 20240926 | 100600 | 2759235700 | 26950 | 26950 | 26950 | 26950 | 1188 |
| 567 | 20240926 | 100500 | 2727219100 | 26950 | 26850 | 26950 | 26850 | 1460 |
| 568 | 20240926 | 100400 | 2687914550 | 26850 | 26750 | 26850 | 26750 | 4800 |
| 569 | 20240926 | 100300 | 2559411300 | 26750 | 26750 | 26750 | 26700 | 227 |
| 570 | 20240926 | 100200 | 2553349850 | 26750 | 26750 | 26750 | 26750 | 277 |
| 571 | 20240926 | 100100 | 2545940100 | 26700 | 26800 | 26800 | 26700 | 585 |
| 572 | 20240926 | 100000 | 2530287550 | 26800 | 26800 | 26800 | 26750 | 399 |
| 573 | 20240926 | 095900 | 2519614000 | 26750 | 26750 | 26750 | 26700 | 208 |
| 574 | 20240926 | 095800 | 2514050350 | 26750 | 26750 | 26750 | 26750 | 52 |
| 575 | 20240926 | 095700 | 2512659350 | 26750 | 26850 | 26850 | 26750 | 894 |
| 576 | 20240926 | 095600 | 2488738300 | 26850 | 26800 | 26850 | 26800 | 237 |
| 577 | 20240926 | 095500 | 2482380350 | 26800 | 26850 | 26850 | 26800 | 300 |
| 578 | 20240926 | 095400 | 2474337600 | 26850 | 26850 | 26850 | 26800 | 70 |
| 579 | 20240926 | 095300 | 2472459350 | 26850 | 26750 | 26850 | 26750 | 893 |
| 580 | 20240926 | 095200 | 2448537500 | 26750 | 26800 | 26800 | 26750 | 128 |
| 581 | 20240926 | 095100 | 2445107850 | 26800 | 26850 | 26850 | 26750 | 1929 |
| 582 | 20240926 | 095000 | 2393403650 | 26800 | 26850 | 26850 | 26800 | 628 |
| 583 | 20240926 | 094900 | 2376543200 | 26850 | 26900 | 26900 | 26800 | 2617 |
| 584 | 20240926 | 094800 | 2306263000 | 26900 | 26800 | 26900 | 26800 | 1685 |
| 585 | 20240926 | 094700 | 2261064250 | 26800 | 26800 | 26800 | 26750 | 1880 |
| 586 | 20240926 | 094600 | 2210681550 | 26800 | 26750 | 26800 | 26700 | 421 |
| 587 | 20240926 | 094500 | 2199419850 | 26750 | 26800 | 26800 | 26700 | 337 |
| 588 | 20240926 | 094400 | 2190412950 | 26800 | 26800 | 26800 | 26750 | 1057 |
| 589 | 20240926 | 094300 | 2162118750 | 26800 | 26750 | 26850 | 26700 | 384 |
| 590 | 20240926 | 094200 | 2151843350 | 26750 | 26750 | 26850 | 26700 | 2353 |
| 591 | 20240926 | 094100 | 2088858000 | 26750 | 26750 | 26800 | 26750 | 156 |
| 592 | 20240926 | 094000 | 2084679550 | 26750 | 26700 | 26750 | 26650 | 1601 |
| 593 | 20240926 | 093900 | 2041954650 | 26700 | 26700 | 26700 | 26650 | 153 |
| 594 | 20240926 | 093800 | 2037869600 | 26650 | 26650 | 26700 | 26650 | 910 |
| 595 | 20240926 | 093700 | 2013613100 | 26650 | 26650 | 26650 | 26650 | 543 |
| 596 | 20240926 | 093600 | 1999142150 | 26650 | 26650 | 26650 | 26650 | 191 |
| 597 | 20240926 | 093500 | 1994052000 | 26600 | 26600 | 26600 | 26500 | 1173 |
| 598 | 20240926 | 093400 | 1962910050 | 26600 | 26550 | 26600 | 26500 | 618 |
| 599 | 20240926 | 093300 | 1946504200 | 26550 | 26550 | 26550 | 26400 | 1110 |
| 600 | 20240926 | 093200 | 1917130900 | 26550 | 26450 | 26600 | 26350 | 1642 |
| 601 | 20240926 | 093100 | 1873683800 | 26450 | 26400 | 26450 | 26400 | 1431 |
| 602 | 20240926 | 093000 | 1835855200 | 26350 | 26350 | 26400 | 26300 | 794 |
| 603 | 20240926 | 092900 | 1814934600 | 26350 | 26300 | 26350 | 26300 | 986 |
| 604 | 20240926 | 092800 | 1789002650 | 26300 | 26200 | 26300 | 26200 | 3343 |
| 605 | 20240926 | 092700 | 1701344100 | 26250 | 26250 | 26300 | 26200 | 1459 |
| 606 | 20240926 | 092600 | 1663054900 | 26250 | 26250 | 26300 | 26200 | 4489 |
| 607 | 20240926 | 092500 | 1545240650 | 26250 | 26250 | 26300 | 26250 | 1680 |
| 608 | 20240926 | 092400 | 1501138150 | 26250 | 26300 | 26300 | 26250 | 2333 |
| 609 | 20240926 | 092300 | 1439867500 | 26300 | 26400 | 26400 | 26300 | 5991 |
| 610 | 20240926 | 092200 | 1282109050 | 26400 | 26450 | 26450 | 26350 | 1601 |
| 611 | 20240926 | 092100 | 1239856250 | 26450 | 26400 | 26450 | 26400 | 540 |
| 612 | 20240926 | 092000 | 1225600000 | 26400 | 26450 | 26450 | 26400 | 2768 |
| 613 | 20240926 | 091900 | 1152505600 | 26450 | 26450 | 26500 | 26450 | 359 |
| 614 | 20240926 | 091800 | 1143001300 | 26450 | 26500 | 26500 | 26450 | 1265 |
| 615 | 20240926 | 091700 | 1109540850 | 26450 | 26500 | 26550 | 26450 | 648 |
| 616 | 20240926 | 091600 | 1092370750 | 26500 | 26400 | 26550 | 26400 | 1436 |
| 617 | 20240926 | 091500 | 1054337550 | 26400 | 26450 | 26450 | 26400 | 1921 |
| 618 | 20240926 | 091400 | 1003563250 | 26450 | 26600 | 26600 | 26450 | 3027 |
| 619 | 20240926 | 091300 | 923304700 | 26600 | 26550 | 26600 | 26550 | 1260 |
| 620 | 20240926 | 091200 | 889851400 | 26550 | 26600 | 26600 | 26550 | 1006 |
| 621 | 20240926 | 091100 | 863115100 | 26600 | 26600 | 26650 | 26550 | 1283 |
| 622 | 20240926 | 091000 | 828984600 | 26650 | 26650 | 26650 | 26550 | 1549 |
| 623 | 20240926 | 090900 | 787781150 | 26700 | 26650 | 26700 | 26600 | 946 |
| 624 | 20240926 | 090800 | 762578500 | 26650 | 26600 | 26700 | 26500 | 1115 |
| 625 | 20240926 | 090700 | 732956750 | 26600 | 26700 | 26700 | 26550 | 1351 |
| 626 | 20240926 | 090600 | 697014250 | 26600 | 26500 | 26750 | 26500 | 1062 |
| 627 | 20240926 | 090500 | 668725300 | 26500 | 26450 | 26600 | 26450 | 2006 |
| 628 | 20240926 | 090400 | 615523100 | 26450 | 26350 | 26450 | 26300 | 1672 |
| 629 | 20240926 | 090300 | 571439500 | 26350 | 26350 | 26350 | 26200 | 2725 |
| 630 | 20240926 | 090200 | 499764600 | 26350 | 26250 | 26350 | 26150 | 8464 |
| 631 | 20240926 | 090100 | 277828400 | 26250 | 26250 | 26300 | 26200 | 2553 |
| 632 | 20240926 | 090000 | 210822400 | 26250 | 26300 | 26450 | 26200 | 8023 |