32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 3 | 20240926 | 190500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 4 | 20240926 | 190400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 5 | 20240926 | 190300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 6 | 20240926 | 190200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 7 | 20240926 | 190100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 8 | 20240926 | 190000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 9 | 20240926 | 185900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 10 | 20240926 | 185800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 11 | 20240926 | 185700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 12 | 20240926 | 185600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 13 | 20240926 | 185500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 14 | 20240926 | 185400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 15 | 20240926 | 185300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 16 | 20240926 | 185200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 17 | 20240926 | 185100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 18 | 20240926 | 185000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 19 | 20240926 | 184900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 20 | 20240926 | 184800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 21 | 20240926 | 184700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 22 | 20240926 | 184600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 23 | 20240926 | 184500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 24 | 20240926 | 184400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 25 | 20240926 | 184300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 26 | 20240926 | 184200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 27 | 20240926 | 184100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 28 | 20240926 | 184000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 29 | 20240926 | 183900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 30 | 20240926 | 183800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 31 | 20240926 | 183700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 32 | 20240926 | 183600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 33 | 20240926 | 183500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 34 | 20240926 | 183400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 35 | 20240926 | 183300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 36 | 20240926 | 183200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 37 | 20240926 | 183100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 38 | 20240926 | 183000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 39 | 20240926 | 182900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 40 | 20240926 | 182800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 41 | 20240926 | 182700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 42 | 20240926 | 182600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 43 | 20240926 | 182500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 44 | 20240926 | 182400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 45 | 20240926 | 182300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 46 | 20240926 | 182200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 47 | 20240926 | 182100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 48 | 20240926 | 182000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 49 | 20240926 | 181900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 50 | 20240926 | 181800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 51 | 20240926 | 181700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 52 | 20240926 | 181600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 53 | 20240926 | 181500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 54 | 20240926 | 181400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 55 | 20240926 | 181300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 56 | 20240926 | 181200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 57 | 20240926 | 181100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 58 | 20240926 | 181000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 59 | 20240926 | 180900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 60 | 20240926 | 180800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 61 | 20240926 | 180700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 62 | 20240926 | 180600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 63 | 20240926 | 180500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 64 | 20240926 | 180400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 65 | 20240926 | 180300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 66 | 20240926 | 180200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 67 | 20240926 | 180100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 68 | 20240926 | 180000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 69 | 20240926 | 175900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 70 | 20240926 | 175800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 71 | 20240926 | 175700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 72 | 20240926 | 175600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 73 | 20240926 | 175500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 74 | 20240926 | 175400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 75 | 20240926 | 175300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 76 | 20240926 | 175200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 77 | 20240926 | 175100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 78 | 20240926 | 175000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 79 | 20240926 | 174900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 80 | 20240926 | 174800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 81 | 20240926 | 174700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 82 | 20240926 | 174600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 83 | 20240926 | 174500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 84 | 20240926 | 174400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 85 | 20240926 | 174300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 86 | 20240926 | 174200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 87 | 20240926 | 174100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 88 | 20240926 | 174000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 89 | 20240926 | 173900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 90 | 20240926 | 173800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 91 | 20240926 | 173700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 92 | 20240926 | 173600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 93 | 20240926 | 173500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 94 | 20240926 | 173400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 95 | 20240926 | 173300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 96 | 20240926 | 173200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 97 | 20240926 | 173100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 98 | 20240926 | 173000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 99 | 20240926 | 172900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 100 | 20240926 | 172800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 101 | 20240926 | 172700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 102 | 20240926 | 172600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 103 | 20240926 | 172500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 104 | 20240926 | 172400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 105 | 20240926 | 172300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 106 | 20240926 | 172200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 107 | 20240926 | 172100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 108 | 20240926 | 172000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 109 | 20240926 | 171900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 110 | 20240926 | 171800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 111 | 20240926 | 171700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 112 | 20240926 | 171600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 113 | 20240926 | 171500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 114 | 20240926 | 171400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 115 | 20240926 | 171300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 116 | 20240926 | 171200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 117 | 20240926 | 171100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 118 | 20240926 | 171000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 119 | 20240926 | 170900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 120 | 20240926 | 170800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 121 | 20240926 | 170700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 122 | 20240926 | 170600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 123 | 20240926 | 170500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 124 | 20240926 | 170400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 125 | 20240926 | 170300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 126 | 20240926 | 170200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 127 | 20240926 | 170100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 128 | 20240926 | 170000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 129 | 20240926 | 165900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 130 | 20240926 | 165800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 131 | 20240926 | 165700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 132 | 20240926 | 165600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 133 | 20240926 | 165500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 134 | 20240926 | 165400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 135 | 20240926 | 165300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 136 | 20240926 | 165200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 137 | 20240926 | 165100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 138 | 20240926 | 165000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 139 | 20240926 | 164900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 140 | 20240926 | 164800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 141 | 20240926 | 164700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 142 | 20240926 | 164600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 143 | 20240926 | 164500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 144 | 20240926 | 164400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 145 | 20240926 | 164300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 146 | 20240926 | 164200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 147 | 20240926 | 164100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 148 | 20240926 | 164000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 149 | 20240926 | 163900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 150 | 20240926 | 163800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 151 | 20240926 | 163700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 152 | 20240926 | 163600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 153 | 20240926 | 163500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 154 | 20240926 | 163400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 155 | 20240926 | 163300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 156 | 20240926 | 163200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 157 | 20240926 | 163100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 158 | 20240926 | 163000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 159 | 20240926 | 162900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 160 | 20240926 | 162800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 161 | 20240926 | 162700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 162 | 20240926 | 162600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 163 | 20240926 | 162500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 164 | 20240926 | 162400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 165 | 20240926 | 162300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 166 | 20240926 | 162200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 167 | 20240926 | 162100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 168 | 20240926 | 162000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 169 | 20240926 | 161900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 170 | 20240926 | 161800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 171 | 20240926 | 161700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 172 | 20240926 | 161600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 173 | 20240926 | 161500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 174 | 20240926 | 161400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 175 | 20240926 | 161300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 176 | 20240926 | 161200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 177 | 20240926 | 161100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 178 | 20240926 | 161000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 179 | 20240926 | 160900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 180 | 20240926 | 160800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 181 | 20240926 | 160700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 182 | 20240926 | 160600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 183 | 20240926 | 160500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 184 | 20240926 | 160400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 185 | 20240926 | 160300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 186 | 20240926 | 160200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 187 | 20240926 | 160100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 188 | 20240926 | 160000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 189 | 20240926 | 155900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 190 | 20240926 | 155800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 191 | 20240926 | 155700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 192 | 20240926 | 155600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 193 | 20240926 | 155500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 194 | 20240926 | 155400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 195 | 20240926 | 155300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 196 | 20240926 | 155200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 197 | 20240926 | 155100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 198 | 20240926 | 155000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 199 | 20240926 | 154900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 200 | 20240926 | 154800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 201 | 20240926 | 154700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 202 | 20240926 | 154600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 203 | 20240926 | 154500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 204 | 20240926 | 154400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 205 | 20240926 | 154300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 206 | 20240926 | 154200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 207 | 20240926 | 154100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 208 | 20240926 | 154000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 209 | 20240926 | 153900 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 210 | 20240926 | 153800 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 211 | 20240926 | 153700 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 212 | 20240926 | 153600 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 213 | 20240926 | 153500 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 214 | 20240926 | 153400 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 215 | 20240926 | 153300 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 216 | 20240926 | 153200 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 217 | 20240926 | 153100 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 0 |
| 218 | 20240926 | 153000 | 8059038950 | 42300 | 42300 | 42300 | 42300 | 3696 |
| 219 | 20240926 | 152900 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 220 | 20240926 | 152800 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 221 | 20240926 | 152700 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 222 | 20240926 | 152600 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 223 | 20240926 | 152500 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 224 | 20240926 | 152400 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 225 | 20240926 | 152300 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 226 | 20240926 | 152200 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 227 | 20240926 | 152100 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 228 | 20240926 | 152000 | 7902698150 | 42200 | 42200 | 42200 | 42200 | 0 |
| 229 | 20240926 | 151900 | 7902698150 | 42200 | 42250 | 42250 | 42150 | 1077 |
| 230 | 20240926 | 151800 | 7857249550 | 42300 | 42250 | 42300 | 42250 | 975 |
| 231 | 20240926 | 151700 | 7816016100 | 42250 | 42250 | 42250 | 42200 | 1666 |
| 232 | 20240926 | 151600 | 7745631550 | 42200 | 42200 | 42250 | 42200 | 1369 |
| 233 | 20240926 | 151500 | 7687836800 | 42200 | 42250 | 42250 | 42200 | 458 |
| 234 | 20240926 | 151400 | 7668493850 | 42200 | 42200 | 42250 | 42200 | 1011 |
| 235 | 20240926 | 151300 | 7625800550 | 42200 | 42250 | 42250 | 42150 | 496 |
| 236 | 20240926 | 151200 | 7604851400 | 42250 | 42200 | 42250 | 42200 | 355 |
| 237 | 20240926 | 151100 | 7589857500 | 42200 | 42200 | 42250 | 42150 | 700 |
| 238 | 20240926 | 151000 | 7560319800 | 42200 | 42150 | 42200 | 42100 | 392 |
| 239 | 20240926 | 150900 | 7543787500 | 42100 | 42100 | 42100 | 42050 | 1210 |
| 240 | 20240926 | 150800 | 7492850600 | 42050 | 42050 | 42100 | 42050 | 834 |
| 241 | 20240926 | 150700 | 7457776800 | 42100 | 42200 | 42200 | 42050 | 798 |
| 242 | 20240926 | 150600 | 7424181850 | 42100 | 42200 | 42200 | 42100 | 758 |
| 243 | 20240926 | 150500 | 7392229350 | 42200 | 42200 | 42200 | 42150 | 1272 |
| 244 | 20240926 | 150400 | 7338556850 | 42200 | 42250 | 42300 | 42200 | 691 |
| 245 | 20240926 | 150300 | 7309371100 | 42350 | 42200 | 42350 | 42200 | 2686 |
| 246 | 20240926 | 150200 | 7195778500 | 42200 | 42250 | 42250 | 42200 | 113 |
| 247 | 20240926 | 150100 | 7191004600 | 42200 | 42250 | 42250 | 42200 | 376 |
| 248 | 20240926 | 150000 | 7175129350 | 42200 | 42200 | 42200 | 42150 | 463 |
| 249 | 20240926 | 145900 | 7155591500 | 42200 | 42150 | 42200 | 42150 | 227 |
| 250 | 20240926 | 145800 | 7146016300 | 42150 | 42150 | 42200 | 42150 | 381 |
| 251 | 20240926 | 145700 | 7129956750 | 42150 | 42200 | 42200 | 42150 | 188 |
| 252 | 20240926 | 145600 | 7122027150 | 42150 | 42200 | 42200 | 42150 | 838 |
| 253 | 20240926 | 145500 | 7086672300 | 42250 | 42250 | 42250 | 42200 | 21 |
| 254 | 20240926 | 145400 | 7085785250 | 42250 | 42150 | 42250 | 42150 | 486 |
| 255 | 20240926 | 145300 | 7065281600 | 42150 | 42250 | 42250 | 42150 | 234 |
| 256 | 20240926 | 145200 | 7055400000 | 42300 | 42250 | 42300 | 42250 | 360 |
| 257 | 20240926 | 145100 | 7040182150 | 42250 | 42200 | 42300 | 42200 | 746 |
| 258 | 20240926 | 145000 | 7008687500 | 42150 | 42100 | 42150 | 42050 | 900 |
| 259 | 20240926 | 144900 | 6970772200 | 42050 | 42100 | 42150 | 42000 | 767 |
| 260 | 20240926 | 144800 | 6938535600 | 42150 | 42200 | 42200 | 42150 | 1651 |
| 261 | 20240926 | 144700 | 6868937400 | 42200 | 42150 | 42200 | 42150 | 2668 |
| 262 | 20240926 | 144600 | 6756354300 | 42150 | 42150 | 42150 | 42100 | 918 |
| 263 | 20240926 | 144500 | 6717660650 | 42150 | 42150 | 42150 | 42100 | 1011 |
| 264 | 20240926 | 144400 | 6675047900 | 42100 | 42050 | 42100 | 42050 | 2567 |
| 265 | 20240926 | 144300 | 6566998000 | 42050 | 42050 | 42050 | 42050 | 20 |
| 266 | 20240926 | 144200 | 6566157000 | 42050 | 42000 | 42100 | 42000 | 1675 |
| 267 | 20240926 | 144100 | 6495702600 | 42000 | 42000 | 42000 | 41950 | 346 |
| 268 | 20240926 | 144000 | 6481171600 | 42000 | 42000 | 42000 | 41950 | 2007 |
| 269 | 20240926 | 143900 | 6396881350 | 42000 | 41950 | 42000 | 41950 | 634 |
| 270 | 20240926 | 143800 | 6370268100 | 41950 | 41950 | 41950 | 41950 | 1181 |
| 271 | 20240926 | 143700 | 6320725150 | 41950 | 41950 | 41950 | 41900 | 261 |
| 272 | 20240926 | 143600 | 6309778600 | 41950 | 41950 | 41950 | 41900 | 599 |
| 273 | 20240926 | 143500 | 6284653150 | 41950 | 41950 | 41950 | 41900 | 500 |
| 274 | 20240926 | 143400 | 6263702500 | 41950 | 41950 | 41950 | 41900 | 162 |
| 275 | 20240926 | 143300 | 6256910000 | 41950 | 41950 | 41950 | 41900 | 233 |
| 276 | 20240926 | 143200 | 6247145300 | 41950 | 41900 | 41950 | 41900 | 682 |
| 277 | 20240926 | 143100 | 6218544200 | 41900 | 41950 | 41950 | 41900 | 30 |
| 278 | 20240926 | 143000 | 6217286800 | 41900 | 41850 | 41900 | 41850 | 402 |
| 279 | 20240926 | 142900 | 6200443050 | 41850 | 41900 | 41900 | 41850 | 433 |
| 280 | 20240926 | 142800 | 6182301600 | 41900 | 41900 | 41900 | 41850 | 474 |
| 281 | 20240926 | 142700 | 6162446000 | 41900 | 41900 | 41950 | 41900 | 297 |
| 282 | 20240926 | 142600 | 6149997800 | 41900 | 41900 | 41900 | 41850 | 473 |
| 283 | 20240926 | 142500 | 6130180350 | 41900 | 41850 | 41900 | 41850 | 26 |
| 284 | 20240926 | 142400 | 6129091750 | 41850 | 41800 | 41900 | 41800 | 709 |
| 285 | 20240926 | 142300 | 6099418750 | 41800 | 41650 | 41800 | 41650 | 2818 |
| 286 | 20240926 | 142200 | 5981815300 | 41600 | 41650 | 41650 | 41600 | 692 |
| 287 | 20240926 | 142100 | 5953023950 | 41650 | 41650 | 41650 | 41600 | 65 |
| 288 | 20240926 | 142000 | 5950317200 | 41650 | 41650 | 41700 | 41650 | 484 |
| 289 | 20240926 | 141900 | 5930158300 | 41700 | 41700 | 41700 | 41700 | 102 |
| 290 | 20240926 | 141800 | 5925904900 | 41650 | 41650 | 41700 | 41650 | 73 |
| 291 | 20240926 | 141700 | 5922864100 | 41650 | 41650 | 41700 | 41650 | 47 |
| 292 | 20240926 | 141600 | 5920906250 | 41650 | 41700 | 41700 | 41650 | 159 |
| 293 | 20240926 | 141500 | 5914283300 | 41700 | 41650 | 41700 | 41650 | 141 |
| 294 | 20240926 | 141400 | 5908408150 | 41650 | 41650 | 41650 | 41650 | 358 |
| 295 | 20240926 | 141300 | 5893497450 | 41650 | 41600 | 41650 | 41600 | 131 |
| 296 | 20240926 | 141200 | 5888043450 | 41600 | 41650 | 41650 | 41600 | 436 |
| 297 | 20240926 | 141100 | 5869889300 | 41650 | 41700 | 41700 | 41650 | 420 |
| 298 | 20240926 | 141000 | 5852393200 | 41700 | 41650 | 41700 | 41650 | 46 |
| 299 | 20240926 | 140900 | 5850477000 | 41650 | 41650 | 41650 | 41650 | 229 |
| 300 | 20240926 | 140800 | 5840939150 | 41650 | 41650 | 41650 | 41650 | 38 |
| 301 | 20240926 | 140700 | 5839356450 | 41650 | 41650 | 41700 | 41650 | 48 |
| 302 | 20240926 | 140600 | 5837356950 | 41650 | 41650 | 41700 | 41650 | 100 |
| 303 | 20240926 | 140500 | 5833191650 | 41700 | 41700 | 41700 | 41650 | 512 |
| 304 | 20240926 | 140400 | 5811858250 | 41700 | 41650 | 41750 | 41650 | 17 |
| 305 | 20240926 | 140300 | 5811150000 | 41650 | 41700 | 41700 | 41650 | 170 |
| 306 | 20240926 | 140200 | 5804065400 | 41750 | 41750 | 41750 | 41700 | 180 |
| 307 | 20240926 | 140100 | 5796555400 | 41750 | 41700 | 41750 | 41700 | 179 |
| 308 | 20240926 | 140000 | 5789089750 | 41650 | 41800 | 41800 | 41650 | 642 |
| 309 | 20240926 | 135900 | 5762296600 | 41800 | 41750 | 41800 | 41750 | 339 |
| 310 | 20240926 | 135800 | 5748132550 | 41800 | 41850 | 41850 | 41800 | 396 |
| 311 | 20240926 | 135700 | 5731575300 | 41900 | 41700 | 41900 | 41700 | 2541 |
| 312 | 20240926 | 135600 | 5625266250 | 41700 | 41650 | 41700 | 41650 | 60 |
| 313 | 20240926 | 135500 | 5622766700 | 41650 | 41700 | 41700 | 41650 | 104 |
| 314 | 20240926 | 135400 | 5618432600 | 41700 | 41700 | 41700 | 41700 | 134 |
| 315 | 20240926 | 135300 | 5612844800 | 41700 | 41700 | 41700 | 41650 | 101 |
| 316 | 20240926 | 135200 | 5608636400 | 41700 | 41650 | 41700 | 41650 | 140 |
| 317 | 20240926 | 135100 | 5602804700 | 41700 | 41700 | 41700 | 41700 | 31 |
| 318 | 20240926 | 135000 | 5601512000 | 41700 | 41700 | 41700 | 41600 | 406 |
| 319 | 20240926 | 134900 | 5584602250 | 41650 | 41650 | 41700 | 41650 | 225 |
| 320 | 20240926 | 134800 | 5575230300 | 41700 | 41700 | 41750 | 41650 | 523 |
| 321 | 20240926 | 134700 | 5553428900 | 41750 | 41750 | 41750 | 41700 | 52 |
| 322 | 20240926 | 134600 | 5551258450 | 41750 | 41800 | 41800 | 41750 | 252 |
| 323 | 20240926 | 134500 | 5540728950 | 41800 | 41750 | 41800 | 41750 | 448 |
| 324 | 20240926 | 134400 | 5522009450 | 41750 | 41700 | 41750 | 41700 | 342 |
| 325 | 20240926 | 134300 | 5507743550 | 41650 | 41650 | 41700 | 41650 | 686 |
| 326 | 20240926 | 134200 | 5479169200 | 41700 | 41650 | 41700 | 41650 | 159 |
| 327 | 20240926 | 134100 | 5472546000 | 41650 | 41700 | 41700 | 41600 | 400 |
| 328 | 20240926 | 134000 | 5455888750 | 41650 | 41750 | 41750 | 41650 | 873 |
| 329 | 20240926 | 133900 | 5419484950 | 41750 | 41750 | 41800 | 41750 | 150 |
| 330 | 20240926 | 133800 | 5413221650 | 41750 | 41750 | 41750 | 41750 | 115 |
| 331 | 20240926 | 133700 | 5408420400 | 41800 | 41700 | 41800 | 41700 | 453 |
| 332 | 20240926 | 133600 | 5389516700 | 41700 | 41700 | 41750 | 41650 | 696 |
| 333 | 20240926 | 133500 | 5360497050 | 41650 | 41700 | 41700 | 41650 | 263 |
| 334 | 20240926 | 133400 | 5349540550 | 41700 | 41750 | 41750 | 41600 | 117 |
| 335 | 20240926 | 133300 | 5344666100 | 41750 | 41850 | 41850 | 41650 | 2557 |
| 336 | 20240926 | 133200 | 5237861050 | 41850 | 41850 | 41900 | 41800 | 1252 |
| 337 | 20240926 | 133100 | 5185468750 | 41850 | 41650 | 41850 | 41650 | 2096 |
| 338 | 20240926 | 133000 | 5097937200 | 41650 | 41600 | 41650 | 41550 | 639 |
| 339 | 20240926 | 132900 | 5071357350 | 41600 | 41500 | 41600 | 41500 | 555 |
| 340 | 20240926 | 132800 | 5048290750 | 41500 | 41450 | 41500 | 41450 | 2074 |
| 341 | 20240926 | 132700 | 4962227850 | 41450 | 41500 | 41500 | 41450 | 205 |
| 342 | 20240926 | 132600 | 4953727850 | 41500 | 41450 | 41500 | 41450 | 50 |
| 343 | 20240926 | 132500 | 4951653450 | 41450 | 41500 | 41500 | 41450 | 94 |
| 344 | 20240926 | 132400 | 4947753650 | 41450 | 41450 | 41450 | 41450 | 1468 |
| 345 | 20240926 | 132300 | 4886905050 | 41400 | 41400 | 41450 | 41350 | 298 |
| 346 | 20240926 | 132200 | 4874566050 | 41350 | 41400 | 41400 | 41350 | 2249 |
| 347 | 20240926 | 132100 | 4781460250 | 41350 | 41400 | 41400 | 41350 | 27 |
| 348 | 20240926 | 132000 | 4780342750 | 41350 | 41400 | 41400 | 41350 | 107 |
| 349 | 20240926 | 131900 | 4775918000 | 41350 | 41350 | 41350 | 41350 | 12 |
| 350 | 20240926 | 131800 | 4775421800 | 41400 | 41350 | 41400 | 41300 | 129 |
| 351 | 20240926 | 131700 | 4770087700 | 41350 | 41300 | 41350 | 41300 | 684 |
| 352 | 20240926 | 131600 | 4741823750 | 41300 | 41250 | 41300 | 41250 | 50 |
| 353 | 20240926 | 131500 | 4739760250 | 41300 | 41300 | 41300 | 41300 | 534 |
| 354 | 20240926 | 131400 | 4717706050 | 41300 | 41300 | 41350 | 41300 | 311 |
| 355 | 20240926 | 131300 | 4704861450 | 41300 | 41350 | 41350 | 41300 | 132 |
| 356 | 20240926 | 131200 | 4699409050 | 41350 | 41350 | 41350 | 41350 | 14 |
| 357 | 20240926 | 131100 | 4698830150 | 41350 | 41350 | 41350 | 41300 | 17 |
| 358 | 20240926 | 131000 | 4698127700 | 41350 | 41350 | 41350 | 41350 | 39 |
| 359 | 20240926 | 130900 | 4696515050 | 41300 | 41350 | 41350 | 41300 | 146 |
| 360 | 20240926 | 130800 | 4690484950 | 41350 | 41350 | 41350 | 41350 | 9 |
| 361 | 20240926 | 130700 | 4690112800 | 41350 | 41350 | 41350 | 41350 | 6 |
| 362 | 20240926 | 130600 | 4689864700 | 41350 | 41350 | 41350 | 41350 | 27 |
| 363 | 20240926 | 130500 | 4688748250 | 41300 | 41400 | 41400 | 41300 | 334 |
| 364 | 20240926 | 130400 | 4674945450 | 41350 | 41350 | 41350 | 41300 | 147 |
| 365 | 20240926 | 130300 | 4668867250 | 41350 | 41350 | 41350 | 41300 | 691 |
| 366 | 20240926 | 130200 | 4640295400 | 41350 | 41300 | 41350 | 41300 | 206 |
| 367 | 20240926 | 130100 | 4631787300 | 41250 | 41250 | 41250 | 41250 | 0 |
| 368 | 20240926 | 130000 | 4631787300 | 41250 | 41300 | 41300 | 41250 | 130 |
| 369 | 20240926 | 125900 | 4626418600 | 41300 | 41300 | 41350 | 41300 | 723 |
| 370 | 20240926 | 125800 | 4596533400 | 41300 | 41350 | 41350 | 41300 | 56 |
| 371 | 20240926 | 125700 | 4594219800 | 41350 | 41250 | 41350 | 41250 | 20 |
| 372 | 20240926 | 125600 | 4593394300 | 41300 | 41300 | 41350 | 41250 | 284 |
| 373 | 20240926 | 125500 | 4581665000 | 41300 | 41250 | 41300 | 41250 | 177 |
| 374 | 20240926 | 125400 | 4574354950 | 41300 | 41300 | 41300 | 41300 | 43 |
| 375 | 20240926 | 125300 | 4572579050 | 41300 | 41250 | 41300 | 41250 | 765 |
| 376 | 20240926 | 125200 | 4540993700 | 41250 | 41250 | 41250 | 41200 | 436 |
| 377 | 20240926 | 125100 | 4523010050 | 41250 | 41250 | 41250 | 41200 | 116 |
| 378 | 20240926 | 125000 | 4518227550 | 41250 | 41250 | 41250 | 41250 | 11 |
| 379 | 20240926 | 124900 | 4517773800 | 41250 | 41250 | 41250 | 41250 | 7 |
| 380 | 20240926 | 124800 | 4517485050 | 41250 | 41200 | 41250 | 41200 | 54 |
| 381 | 20240926 | 124700 | 4515259950 | 41200 | 41200 | 41250 | 41200 | 28 |
| 382 | 20240926 | 124600 | 4514105600 | 41200 | 41200 | 41200 | 41200 | 239 |
| 383 | 20240926 | 124500 | 4504258800 | 41200 | 41250 | 41250 | 41200 | 61 |
| 384 | 20240926 | 124400 | 4501743650 | 41250 | 41250 | 41250 | 41250 | 14 |
| 385 | 20240926 | 124300 | 4501166150 | 41250 | 41250 | 41250 | 41250 | 6 |
| 386 | 20240926 | 124200 | 4500918650 | 41200 | 41250 | 41250 | 41200 | 169 |
| 387 | 20240926 | 124100 | 4493954400 | 41250 | 41250 | 41250 | 41250 | 66 |
| 388 | 20240926 | 124000 | 4491231900 | 41250 | 41250 | 41300 | 41250 | 32 |
| 389 | 20240926 | 123900 | 4489911600 | 41250 | 41300 | 41300 | 41250 | 295 |
| 390 | 20240926 | 123800 | 4477741000 | 41300 | 41300 | 41300 | 41250 | 210 |
| 391 | 20240926 | 123700 | 4469076500 | 41300 | 41300 | 41300 | 41250 | 144 |
| 392 | 20240926 | 123600 | 4463135700 | 41200 | 41150 | 41200 | 41150 | 128 |
| 393 | 20240926 | 123500 | 4457864700 | 41200 | 41300 | 41300 | 41200 | 359 |
| 394 | 20240926 | 123400 | 4443062350 | 41300 | 41300 | 41300 | 41250 | 215 |
| 395 | 20240926 | 123300 | 4434183650 | 41300 | 41300 | 41300 | 41300 | 9 |
| 396 | 20240926 | 123200 | 4433811950 | 41250 | 41250 | 41250 | 41250 | 177 |
| 397 | 20240926 | 123100 | 4426510700 | 41300 | 41300 | 41300 | 41250 | 162 |
| 398 | 20240926 | 123000 | 4419827200 | 41300 | 41300 | 41300 | 41250 | 226 |
| 399 | 20240926 | 122900 | 4410498400 | 41300 | 41300 | 41300 | 41250 | 686 |
| 400 | 20240926 | 122800 | 4382197000 | 41300 | 41300 | 41300 | 41250 | 57 |
| 401 | 20240926 | 122700 | 4379844350 | 41300 | 41300 | 41300 | 41300 | 9 |
| 402 | 20240926 | 122600 | 4379472650 | 41300 | 41250 | 41300 | 41250 | 203 |
| 403 | 20240926 | 122500 | 4371098200 | 41300 | 41300 | 41300 | 41250 | 296 |
| 404 | 20240926 | 122400 | 4358878500 | 41300 | 41250 | 41300 | 41250 | 240 |
| 405 | 20240926 | 122300 | 4348966850 | 41300 | 41300 | 41300 | 41250 | 149 |
| 406 | 20240926 | 122200 | 4342819700 | 41250 | 41300 | 41300 | 41250 | 225 |
| 407 | 20240926 | 122100 | 4333537700 | 41250 | 41300 | 41300 | 41250 | 369 |
| 408 | 20240926 | 122000 | 4318299600 | 41300 | 41350 | 41350 | 41300 | 126 |
| 409 | 20240926 | 121900 | 4313095250 | 41350 | 41350 | 41350 | 41300 | 107 |
| 410 | 20240926 | 121800 | 4308675800 | 41350 | 41350 | 41350 | 41300 | 208 |
| 411 | 20240926 | 121700 | 4300083450 | 41350 | 41350 | 41350 | 41350 | 337 |
| 412 | 20240926 | 121600 | 4286148500 | 41350 | 41350 | 41400 | 41350 | 171 |
| 413 | 20240926 | 121500 | 4279077150 | 41350 | 41350 | 41350 | 41300 | 514 |
| 414 | 20240926 | 121400 | 4257838250 | 41350 | 41350 | 41350 | 41350 | 68 |
| 415 | 20240926 | 121300 | 4255026450 | 41350 | 41350 | 41400 | 41300 | 261 |
| 416 | 20240926 | 121200 | 4244234850 | 41350 | 41300 | 41350 | 41300 | 243 |
| 417 | 20240926 | 121100 | 4234187050 | 41300 | 41300 | 41300 | 41300 | 124 |
| 418 | 20240926 | 121000 | 4229065850 | 41250 | 41250 | 41250 | 41250 | 33 |
| 419 | 20240926 | 120900 | 4227704600 | 41200 | 41150 | 41200 | 41150 | 84 |
| 420 | 20240926 | 120800 | 4224243900 | 41200 | 41150 | 41200 | 41150 | 322 |
| 421 | 20240926 | 120700 | 4210992900 | 41150 | 41200 | 41200 | 41150 | 279 |
| 422 | 20240926 | 120600 | 4199510850 | 41150 | 41250 | 41250 | 41150 | 15 |
| 423 | 20240926 | 120500 | 4198892800 | 41150 | 41150 | 41150 | 41150 | 46 |
| 424 | 20240926 | 120400 | 4196999900 | 41200 | 41200 | 41250 | 41200 | 254 |
| 425 | 20240926 | 120300 | 4186534800 | 41250 | 41300 | 41300 | 41250 | 342 |
| 426 | 20240926 | 120200 | 4172426800 | 41300 | 41300 | 41300 | 41300 | 6 |
| 427 | 20240926 | 120100 | 4172179000 | 41250 | 41300 | 41300 | 41250 | 125 |
| 428 | 20240926 | 120000 | 4167019000 | 41300 | 41300 | 41300 | 41300 | 14 |
| 429 | 20240926 | 115900 | 4166440800 | 41300 | 41300 | 41350 | 41300 | 55 |
| 430 | 20240926 | 115800 | 4164169000 | 41300 | 41300 | 41300 | 41300 | 79 |
| 431 | 20240926 | 115700 | 4160906300 | 41300 | 41300 | 41300 | 41300 | 37 |
| 432 | 20240926 | 115600 | 4159378200 | 41300 | 41300 | 41300 | 41300 | 101 |
| 433 | 20240926 | 115500 | 4155206900 | 41300 | 41250 | 41300 | 41250 | 112 |
| 434 | 20240926 | 115400 | 4150582850 | 41250 | 41250 | 41300 | 41250 | 13 |
| 435 | 20240926 | 115300 | 4150046400 | 41300 | 41250 | 41300 | 41150 | 326 |
| 436 | 20240926 | 115200 | 4136626500 | 41250 | 41250 | 41250 | 41200 | 340 |
| 437 | 20240926 | 115100 | 4122617450 | 41250 | 41200 | 41250 | 41200 | 167 |
| 438 | 20240926 | 115000 | 4115736200 | 41200 | 41200 | 41200 | 41150 | 285 |
| 439 | 20240926 | 114900 | 4103998850 | 41250 | 41250 | 41250 | 41200 | 264 |
| 440 | 20240926 | 114800 | 4093110350 | 41200 | 41250 | 41250 | 41200 | 56 |
| 441 | 20240926 | 114700 | 4090801850 | 41250 | 41250 | 41250 | 41250 | 22 |
| 442 | 20240926 | 114600 | 4089894350 | 41250 | 41250 | 41250 | 41250 | 69 |
| 443 | 20240926 | 114500 | 4087048100 | 41300 | 41350 | 41400 | 41200 | 456 |
| 444 | 20240926 | 114400 | 4068235250 | 41350 | 41300 | 41350 | 41300 | 1026 |
| 445 | 20240926 | 114300 | 4025859950 | 41300 | 41250 | 41300 | 41250 | 1698 |
| 446 | 20240926 | 114200 | 3955793300 | 41200 | 41250 | 41250 | 41200 | 318 |
| 447 | 20240926 | 114100 | 3942687000 | 41250 | 41200 | 41250 | 41200 | 234 |
| 448 | 20240926 | 114000 | 3933040900 | 41200 | 41200 | 41200 | 41200 | 248 |
| 449 | 20240926 | 113900 | 3922823300 | 41150 | 41150 | 41150 | 41150 | 4 |
| 450 | 20240926 | 113800 | 3922658700 | 41200 | 41150 | 41200 | 41150 | 16 |
| 451 | 20240926 | 113700 | 3922000000 | 41150 | 41150 | 41200 | 41150 | 359 |
| 452 | 20240926 | 113600 | 3907221350 | 41150 | 41200 | 41200 | 41150 | 50 |
| 453 | 20240926 | 113500 | 3905162950 | 41150 | 41150 | 41150 | 41150 | 7 |
| 454 | 20240926 | 113400 | 3904874900 | 41200 | 41150 | 41200 | 41100 | 121 |
| 455 | 20240926 | 113300 | 3899893750 | 41150 | 41150 | 41150 | 41100 | 212 |
| 456 | 20240926 | 113200 | 3891179950 | 41150 | 41100 | 41150 | 41100 | 65 |
| 457 | 20240926 | 113100 | 3888507200 | 41150 | 41150 | 41150 | 41100 | 18 |
| 458 | 20240926 | 113000 | 3887766600 | 41150 | 41100 | 41150 | 41100 | 151 |
| 459 | 20240926 | 112900 | 3881559950 | 41150 | 41150 | 41150 | 41150 | 195 |
| 460 | 20240926 | 112800 | 3873535700 | 41150 | 41150 | 41150 | 41150 | 464 |
| 461 | 20240926 | 112700 | 3854442100 | 41150 | 41100 | 41150 | 41100 | 218 |
| 462 | 20240926 | 112600 | 3845481400 | 41150 | 41150 | 41150 | 41150 | 43 |
| 463 | 20240926 | 112500 | 3843711950 | 41100 | 41150 | 41150 | 41100 | 16 |
| 464 | 20240926 | 112400 | 3843054050 | 41100 | 41100 | 41150 | 41100 | 64 |
| 465 | 20240926 | 112300 | 3840422500 | 41150 | 41150 | 41150 | 41100 | 18 |
| 466 | 20240926 | 112200 | 3839682100 | 41150 | 41150 | 41150 | 41150 | 13 |
| 467 | 20240926 | 112100 | 3839147150 | 41150 | 41150 | 41150 | 41100 | 20 |
| 468 | 20240926 | 112000 | 3838324600 | 41150 | 41200 | 41200 | 41150 | 208 |
| 469 | 20240926 | 111900 | 3829764750 | 41150 | 41200 | 41200 | 41150 | 118 |
| 470 | 20240926 | 111800 | 3824908150 | 41200 | 41200 | 41200 | 41200 | 95 |
| 471 | 20240926 | 111700 | 3820994150 | 41150 | 41200 | 41200 | 41150 | 38 |
| 472 | 20240926 | 111600 | 3819429200 | 41200 | 41200 | 41200 | 41150 | 212 |
| 473 | 20240926 | 111500 | 3810694950 | 41200 | 41200 | 41200 | 41150 | 50 |
| 474 | 20240926 | 111400 | 3808635400 | 41200 | 41150 | 41250 | 41150 | 71 |
| 475 | 20240926 | 111300 | 3805710600 | 41300 | 41200 | 41300 | 41150 | 350 |
| 476 | 20240926 | 111200 | 3791287800 | 41250 | 41250 | 41250 | 41250 | 54 |
| 477 | 20240926 | 111100 | 3789060300 | 41250 | 41250 | 41250 | 41250 | 214 |
| 478 | 20240926 | 111000 | 3780232800 | 41250 | 41250 | 41300 | 41250 | 299 |
| 479 | 20240926 | 110900 | 3767896750 | 41250 | 41250 | 41250 | 41250 | 102 |
| 480 | 20240926 | 110800 | 3763689250 | 41250 | 41200 | 41250 | 41150 | 1435 |
| 481 | 20240926 | 110700 | 3704604700 | 41200 | 41200 | 41200 | 41200 | 6 |
| 482 | 20240926 | 110600 | 3704357500 | 41150 | 41150 | 41150 | 41100 | 135 |
| 483 | 20240926 | 110500 | 3698807650 | 41100 | 41150 | 41200 | 41100 | 205 |
| 484 | 20240926 | 110400 | 3690380450 | 41100 | 41200 | 41200 | 41100 | 172 |
| 485 | 20240926 | 110300 | 3683308100 | 41200 | 41150 | 41200 | 41100 | 401 |
| 486 | 20240926 | 110200 | 3666807200 | 41100 | 41150 | 41150 | 41100 | 59 |
| 487 | 20240926 | 110100 | 3664379600 | 41150 | 41150 | 41150 | 41150 | 69 |
| 488 | 20240926 | 110000 | 3661540250 | 41150 | 41150 | 41150 | 41150 | 39 |
| 489 | 20240926 | 105900 | 3659935400 | 41100 | 41150 | 41150 | 41100 | 79 |
| 490 | 20240926 | 105800 | 3656687050 | 41150 | 41100 | 41150 | 41100 | 114 |
| 491 | 20240926 | 105700 | 3652000750 | 41100 | 41050 | 41100 | 41050 | 41 |
| 492 | 20240926 | 105600 | 3650317400 | 41100 | 41100 | 41100 | 41100 | 355 |
| 493 | 20240926 | 105500 | 3635726900 | 41100 | 41100 | 41100 | 41050 | 122 |
| 494 | 20240926 | 105400 | 3630717850 | 41100 | 41200 | 41200 | 41100 | 1214 |
| 495 | 20240926 | 105300 | 3580780850 | 41200 | 41200 | 41200 | 41150 | 15 |
| 496 | 20240926 | 105200 | 3580162900 | 41150 | 41150 | 41200 | 41150 | 67 |
| 497 | 20240926 | 105100 | 3577405200 | 41150 | 41200 | 41200 | 41150 | 21 |
| 498 | 20240926 | 105000 | 3576540550 | 41200 | 41200 | 41200 | 41200 | 28 |
| 499 | 20240926 | 104900 | 3575386950 | 41150 | 41200 | 41200 | 41150 | 165 |
| 500 | 20240926 | 104800 | 3568589050 | 41150 | 41200 | 41200 | 41150 | 50 |
| 501 | 20240926 | 104700 | 3566531050 | 41150 | 41150 | 41150 | 41150 | 288 |
| 502 | 20240926 | 104600 | 3554679850 | 41150 | 41100 | 41150 | 41100 | 121 |
| 503 | 20240926 | 104500 | 3549706400 | 41100 | 41050 | 41100 | 41050 | 92 |
| 504 | 20240926 | 104400 | 3545929300 | 41000 | 41050 | 41100 | 41000 | 266 |
| 505 | 20240926 | 104300 | 3535013250 | 41050 | 41100 | 41100 | 41050 | 201 |
| 506 | 20240926 | 104200 | 3526761800 | 41050 | 41050 | 41100 | 41050 | 108 |
| 507 | 20240926 | 104100 | 3522328100 | 41100 | 41150 | 41150 | 41100 | 157 |
| 508 | 20240926 | 104000 | 3515875350 | 41150 | 41150 | 41150 | 41150 | 62 |
| 509 | 20240926 | 103900 | 3513324050 | 41100 | 41100 | 41100 | 41100 | 4 |
| 510 | 20240926 | 103800 | 3513159650 | 41100 | 41150 | 41150 | 41100 | 183 |
| 511 | 20240926 | 103700 | 3505638100 | 41150 | 41000 | 41150 | 41000 | 298 |
| 512 | 20240926 | 103600 | 3493393100 | 41100 | 41050 | 41100 | 41050 | 301 |
| 513 | 20240926 | 103500 | 3481037000 | 41050 | 41000 | 41050 | 41000 | 49 |
| 514 | 20240926 | 103400 | 3479027150 | 41000 | 40950 | 41050 | 40950 | 186 |
| 515 | 20240926 | 103300 | 3471401700 | 41000 | 41050 | 41100 | 40950 | 479 |
| 516 | 20240926 | 103200 | 3451758200 | 41050 | 41050 | 41100 | 41000 | 383 |
| 517 | 20240926 | 103100 | 3436045400 | 41050 | 41050 | 41050 | 41000 | 28 |
| 518 | 20240926 | 103000 | 3434897000 | 41050 | 41100 | 41100 | 41050 | 71 |
| 519 | 20240926 | 102900 | 3431980850 | 41100 | 41050 | 41100 | 41050 | 79 |
| 520 | 20240926 | 102800 | 3428736000 | 41050 | 41050 | 41050 | 41050 | 127 |
| 521 | 20240926 | 102700 | 3423522650 | 41100 | 41150 | 41150 | 41050 | 437 |
| 522 | 20240926 | 102600 | 3405562400 | 41150 | 41150 | 41250 | 41150 | 398 |
| 523 | 20240926 | 102500 | 3389178750 | 41200 | 41250 | 41250 | 41150 | 504 |
| 524 | 20240926 | 102400 | 3368415450 | 41300 | 41250 | 41300 | 41200 | 1082 |
| 525 | 20240926 | 102300 | 3323790500 | 41250 | 41250 | 41300 | 41250 | 92 |
| 526 | 20240926 | 102200 | 3319993950 | 41300 | 41250 | 41300 | 41250 | 186 |
| 527 | 20240926 | 102100 | 3312312450 | 41250 | 41150 | 41250 | 41150 | 525 |
| 528 | 20240926 | 102000 | 3290667500 | 41150 | 41150 | 41200 | 41150 | 954 |
| 529 | 20240926 | 101900 | 3251393400 | 41150 | 41000 | 41150 | 41000 | 1296 |
| 530 | 20240926 | 101800 | 3198166000 | 41000 | 41000 | 41000 | 41000 | 4 |
| 531 | 20240926 | 101700 | 3198002000 | 41000 | 41050 | 41050 | 40900 | 1395 |
| 532 | 20240926 | 101600 | 3140866350 | 41050 | 40950 | 41050 | 40950 | 912 |
| 533 | 20240926 | 101500 | 3103492600 | 40950 | 40900 | 40950 | 40900 | 269 |
| 534 | 20240926 | 101400 | 3092479750 | 40950 | 40900 | 40950 | 40900 | 202 |
| 535 | 20240926 | 101300 | 3084217650 | 40850 | 40850 | 40850 | 40850 | 86 |
| 536 | 20240926 | 101200 | 3080704550 | 40850 | 40850 | 40900 | 40850 | 243 |
| 537 | 20240926 | 101100 | 3070777100 | 40900 | 40850 | 40900 | 40850 | 29 |
| 538 | 20240926 | 101000 | 3069592250 | 40850 | 40850 | 40850 | 40800 | 129 |
| 539 | 20240926 | 100900 | 3064325500 | 40850 | 40800 | 40850 | 40800 | 380 |
| 540 | 20240926 | 100800 | 3048821150 | 40850 | 40900 | 40900 | 40850 | 208 |
| 541 | 20240926 | 100700 | 3040324300 | 40900 | 40850 | 40900 | 40800 | 818 |
| 542 | 20240926 | 100600 | 3006930100 | 40850 | 40850 | 40850 | 40800 | 718 |
| 543 | 20240926 | 100500 | 2977600550 | 40800 | 40850 | 40850 | 40800 | 71 |
| 544 | 20240926 | 100400 | 2974702200 | 40850 | 40850 | 40850 | 40800 | 126 |
| 545 | 20240926 | 100300 | 2969555600 | 40800 | 40850 | 40850 | 40800 | 703 |
| 546 | 20240926 | 100200 | 2940871100 | 40850 | 40850 | 40850 | 40800 | 170 |
| 547 | 20240926 | 100100 | 2933932150 | 40850 | 40800 | 40850 | 40800 | 325 |
| 548 | 20240926 | 100000 | 2920661500 | 40800 | 40850 | 40850 | 40800 | 352 |
| 549 | 20240926 | 095900 | 2906299800 | 40800 | 40950 | 40950 | 40800 | 801 |
| 550 | 20240926 | 095800 | 2873542750 | 40950 | 40900 | 40950 | 40900 | 46 |
| 551 | 20240926 | 095700 | 2871661100 | 40900 | 40950 | 40950 | 40900 | 531 |
| 552 | 20240926 | 095600 | 2849942250 | 40900 | 40900 | 40950 | 40900 | 228 |
| 553 | 20240926 | 095500 | 2840611850 | 41000 | 41000 | 41000 | 40900 | 2315 |
| 554 | 20240926 | 095400 | 2745818600 | 41000 | 40900 | 41000 | 40850 | 1198 |
| 555 | 20240926 | 095300 | 2696771900 | 40900 | 40900 | 40900 | 40900 | 568 |
| 556 | 20240926 | 095200 | 2673540700 | 40900 | 40900 | 40950 | 40900 | 98 |
| 557 | 20240926 | 095100 | 2669531050 | 40950 | 40750 | 40950 | 40700 | 1785 |
| 558 | 20240926 | 095000 | 2596636500 | 40750 | 40800 | 40800 | 40750 | 645 |
| 559 | 20240926 | 094900 | 2570351950 | 40800 | 40750 | 40800 | 40750 | 573 |
| 560 | 20240926 | 094800 | 2547001150 | 40750 | 40750 | 40800 | 40750 | 339 |
| 561 | 20240926 | 094700 | 2533186600 | 40750 | 40650 | 40800 | 40650 | 1188 |
| 562 | 20240926 | 094600 | 2484816650 | 40650 | 40700 | 40700 | 40600 | 1131 |
| 563 | 20240926 | 094500 | 2438880100 | 40650 | 40750 | 40750 | 40650 | 2795 |
| 564 | 20240926 | 094400 | 2325188800 | 40750 | 40900 | 40900 | 40700 | 3049 |
| 565 | 20240926 | 094300 | 2200908750 | 40850 | 40850 | 40850 | 40800 | 449 |
| 566 | 20240926 | 094200 | 2182569100 | 40900 | 40800 | 40900 | 40800 | 961 |
| 567 | 20240926 | 094100 | 2143299100 | 40850 | 40800 | 40850 | 40800 | 129 |
| 568 | 20240926 | 094000 | 2138035250 | 40800 | 40800 | 40850 | 40800 | 275 |
| 569 | 20240926 | 093900 | 2126811250 | 40850 | 40800 | 40850 | 40750 | 284 |
| 570 | 20240926 | 093800 | 2115231500 | 40800 | 40850 | 40850 | 40750 | 367 |
| 571 | 20240926 | 093700 | 2100270400 | 40850 | 40850 | 40850 | 40750 | 481 |
| 572 | 20240926 | 093600 | 2080642600 | 40800 | 40800 | 40850 | 40750 | 273 |
| 573 | 20240926 | 093500 | 2069505050 | 40800 | 40800 | 40800 | 40750 | 235 |
| 574 | 20240926 | 093400 | 2059919600 | 40700 | 40750 | 40800 | 40700 | 365 |
| 575 | 20240926 | 093300 | 2045062350 | 40800 | 40850 | 40850 | 40750 | 544 |
| 576 | 20240926 | 093200 | 2022862250 | 40800 | 40700 | 40800 | 40650 | 2094 |
| 577 | 20240926 | 093100 | 1937659850 | 40700 | 40650 | 40750 | 40650 | 2229 |
| 578 | 20240926 | 093000 | 1846982700 | 40650 | 40800 | 40800 | 40650 | 2329 |
| 579 | 20240926 | 092900 | 1752212800 | 40700 | 40900 | 40900 | 40700 | 1059 |
| 580 | 20240926 | 092800 | 1709019550 | 40900 | 40800 | 40900 | 40750 | 1430 |
| 581 | 20240926 | 092700 | 1650673100 | 40800 | 40850 | 40900 | 40800 | 312 |
| 582 | 20240926 | 092600 | 1637928450 | 40850 | 40750 | 40900 | 40750 | 975 |
| 583 | 20240926 | 092500 | 1598118250 | 40750 | 40600 | 40800 | 40600 | 1192 |
| 584 | 20240926 | 092400 | 1549637350 | 40600 | 40700 | 40700 | 40600 | 2582 |
| 585 | 20240926 | 092300 | 1444670050 | 40700 | 40800 | 40800 | 40650 | 1280 |
| 586 | 20240926 | 092200 | 1392530450 | 40750 | 40900 | 40950 | 40750 | 2017 |
| 587 | 20240926 | 092100 | 1310172500 | 40900 | 41100 | 41150 | 40900 | 3449 |
| 588 | 20240926 | 092000 | 1168782550 | 41100 | 41150 | 41200 | 41100 | 1327 |
| 589 | 20240926 | 091900 | 1114198250 | 41200 | 41150 | 41200 | 41150 | 564 |
| 590 | 20240926 | 091800 | 1090973950 | 41150 | 41250 | 41250 | 41150 | 1392 |
| 591 | 20240926 | 091700 | 1033659100 | 41250 | 41400 | 41400 | 41200 | 1055 |
| 592 | 20240926 | 091600 | 990075800 | 41400 | 41400 | 41450 | 41350 | 1619 |
| 593 | 20240926 | 091500 | 923067050 | 41400 | 41350 | 41450 | 41350 | 628 |
| 594 | 20240926 | 091400 | 897061450 | 41400 | 41350 | 41400 | 41350 | 782 |
| 595 | 20240926 | 091300 | 864702950 | 41350 | 41400 | 41400 | 41250 | 1305 |
| 596 | 20240926 | 091200 | 810710550 | 41350 | 41300 | 41400 | 41300 | 163 |
| 597 | 20240926 | 091100 | 803970050 | 41300 | 41300 | 41300 | 41200 | 1267 |
| 598 | 20240926 | 091000 | 751698750 | 41350 | 41350 | 41400 | 41350 | 1427 |
| 599 | 20240926 | 090900 | 692636100 | 41350 | 41400 | 41500 | 41350 | 2362 |
| 600 | 20240926 | 090800 | 594773250 | 41400 | 41250 | 41400 | 41250 | 1504 |
| 601 | 20240926 | 090700 | 532555650 | 41250 | 41300 | 41300 | 41200 | 1307 |
| 602 | 20240926 | 090600 | 478637550 | 41250 | 41350 | 41350 | 41250 | 1071 |
| 603 | 20240926 | 090500 | 434420600 | 41350 | 41250 | 41350 | 41200 | 533 |
| 604 | 20240926 | 090400 | 412451750 | 41250 | 41200 | 41250 | 41100 | 754 |
| 605 | 20240926 | 090300 | 381439150 | 41200 | 41400 | 41400 | 41200 | 684 |
| 606 | 20240926 | 090200 | 353191450 | 41300 | 41450 | 41450 | 41150 | 3385 |
| 607 | 20240926 | 090100 | 213620750 | 41300 | 41100 | 41450 | 41050 | 1104 |
| 608 | 20240926 | 090000 | 168077700 | 41000 | 41100 | 41450 | 40850 | 3757 |