33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 190200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 3 | 20240926 | 190100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 4 | 20240926 | 190000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 5 | 20240926 | 185900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 6 | 20240926 | 185800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 7 | 20240926 | 185700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 8 | 20240926 | 185600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 9 | 20240926 | 185500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 10 | 20240926 | 185400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 11 | 20240926 | 185300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 12 | 20240926 | 185200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 13 | 20240926 | 185100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 14 | 20240926 | 185000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 15 | 20240926 | 184900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 16 | 20240926 | 184800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 17 | 20240926 | 184700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 18 | 20240926 | 184600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 19 | 20240926 | 184500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 20 | 20240926 | 184400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 21 | 20240926 | 184300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 22 | 20240926 | 184200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 23 | 20240926 | 184100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 24 | 20240926 | 184000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 25 | 20240926 | 183900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 26 | 20240926 | 183800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 27 | 20240926 | 183700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 28 | 20240926 | 183600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 29 | 20240926 | 183500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 30 | 20240926 | 183400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 31 | 20240926 | 183300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 32 | 20240926 | 183200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 33 | 20240926 | 183100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 34 | 20240926 | 183000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 35 | 20240926 | 182900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 36 | 20240926 | 182800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 37 | 20240926 | 182700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 38 | 20240926 | 182600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 39 | 20240926 | 182500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 40 | 20240926 | 182400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 41 | 20240926 | 182300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 42 | 20240926 | 182200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 43 | 20240926 | 182100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 44 | 20240926 | 182000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 45 | 20240926 | 181900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 46 | 20240926 | 181800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 47 | 20240926 | 181700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 48 | 20240926 | 181600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 49 | 20240926 | 181500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 50 | 20240926 | 181400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 51 | 20240926 | 181300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 52 | 20240926 | 181200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 53 | 20240926 | 181100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 54 | 20240926 | 181000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 55 | 20240926 | 180900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 56 | 20240926 | 180800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 57 | 20240926 | 180700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 58 | 20240926 | 180600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 59 | 20240926 | 180500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 60 | 20240926 | 180400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 61 | 20240926 | 180300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 62 | 20240926 | 180200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 63 | 20240926 | 180100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 64 | 20240926 | 180000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 65 | 20240926 | 175900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 66 | 20240926 | 175800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 67 | 20240926 | 175700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 68 | 20240926 | 175600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 69 | 20240926 | 175500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 70 | 20240926 | 175400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 71 | 20240926 | 175300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 72 | 20240926 | 175200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 73 | 20240926 | 175100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 74 | 20240926 | 175000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 75 | 20240926 | 174900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 76 | 20240926 | 174800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 77 | 20240926 | 174700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 78 | 20240926 | 174600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 79 | 20240926 | 174500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 80 | 20240926 | 174400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 81 | 20240926 | 174300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 82 | 20240926 | 174200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 83 | 20240926 | 174100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 84 | 20240926 | 174000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 85 | 20240926 | 173900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 86 | 20240926 | 173800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 87 | 20240926 | 173700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 88 | 20240926 | 173600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 89 | 20240926 | 173500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 90 | 20240926 | 173400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 91 | 20240926 | 173300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 92 | 20240926 | 173200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 93 | 20240926 | 173100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 94 | 20240926 | 173000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 95 | 20240926 | 172900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 96 | 20240926 | 172800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 97 | 20240926 | 172700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 98 | 20240926 | 172600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 99 | 20240926 | 172500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 100 | 20240926 | 172400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 101 | 20240926 | 172300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 102 | 20240926 | 172200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 103 | 20240926 | 172100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 104 | 20240926 | 172000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 105 | 20240926 | 171900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 106 | 20240926 | 171800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 107 | 20240926 | 171700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 108 | 20240926 | 171600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 109 | 20240926 | 171500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 110 | 20240926 | 171400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 111 | 20240926 | 171300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 112 | 20240926 | 171200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 113 | 20240926 | 171100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 114 | 20240926 | 171000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 115 | 20240926 | 170900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 116 | 20240926 | 170800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 117 | 20240926 | 170700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 118 | 20240926 | 170600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 119 | 20240926 | 170500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 120 | 20240926 | 170400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 121 | 20240926 | 170300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 122 | 20240926 | 170200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 123 | 20240926 | 170100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 124 | 20240926 | 170000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 125 | 20240926 | 165900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 126 | 20240926 | 165800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 127 | 20240926 | 165700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 128 | 20240926 | 165600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 129 | 20240926 | 165500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 130 | 20240926 | 165400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 131 | 20240926 | 165300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 132 | 20240926 | 165200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 133 | 20240926 | 165100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 134 | 20240926 | 165000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 135 | 20240926 | 164900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 136 | 20240926 | 164800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 137 | 20240926 | 164700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 138 | 20240926 | 164600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 139 | 20240926 | 164500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 140 | 20240926 | 164400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 141 | 20240926 | 164300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 142 | 20240926 | 164200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 143 | 20240926 | 164100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 144 | 20240926 | 164000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 145 | 20240926 | 163900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 146 | 20240926 | 163800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 147 | 20240926 | 163700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 148 | 20240926 | 163600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 149 | 20240926 | 163500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 150 | 20240926 | 163400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 151 | 20240926 | 163300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 152 | 20240926 | 163200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 153 | 20240926 | 163100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 154 | 20240926 | 163000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 155 | 20240926 | 162900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 156 | 20240926 | 162800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 157 | 20240926 | 162700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 158 | 20240926 | 162600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 159 | 20240926 | 162500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 160 | 20240926 | 162400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 161 | 20240926 | 162300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 162 | 20240926 | 162200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 163 | 20240926 | 162100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 164 | 20240926 | 162000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 165 | 20240926 | 161900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 166 | 20240926 | 161800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 167 | 20240926 | 161700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 168 | 20240926 | 161600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 169 | 20240926 | 161500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 170 | 20240926 | 161400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 171 | 20240926 | 161300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 172 | 20240926 | 161200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 173 | 20240926 | 161100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 174 | 20240926 | 161000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 175 | 20240926 | 160900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 176 | 20240926 | 160800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 177 | 20240926 | 160700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 178 | 20240926 | 160600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 179 | 20240926 | 160500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 180 | 20240926 | 160400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 181 | 20240926 | 160300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 182 | 20240926 | 160200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 183 | 20240926 | 160100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 184 | 20240926 | 160000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 185 | 20240926 | 155900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 186 | 20240926 | 155800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 187 | 20240926 | 155700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 188 | 20240926 | 155600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 189 | 20240926 | 155500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 190 | 20240926 | 155400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 191 | 20240926 | 155300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 192 | 20240926 | 155200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 193 | 20240926 | 155100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 194 | 20240926 | 155000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 195 | 20240926 | 154900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 196 | 20240926 | 154800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 197 | 20240926 | 154700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 198 | 20240926 | 154600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 199 | 20240926 | 154500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 200 | 20240926 | 154400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 201 | 20240926 | 154300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 202 | 20240926 | 154200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 203 | 20240926 | 154100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 204 | 20240926 | 154000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 205 | 20240926 | 153900 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 206 | 20240926 | 153800 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 207 | 20240926 | 153700 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 208 | 20240926 | 153600 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 209 | 20240926 | 153500 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 210 | 20240926 | 153400 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 211 | 20240926 | 153300 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 212 | 20240926 | 153200 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 213 | 20240926 | 153100 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 0 |
| 214 | 20240926 | 153000 | 18731383650 | 44050 | 44050 | 44050 | 44050 | 16464 |
| 215 | 20240926 | 152900 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 216 | 20240926 | 152800 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 217 | 20240926 | 152700 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 218 | 20240926 | 152600 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 219 | 20240926 | 152500 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 220 | 20240926 | 152400 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 221 | 20240926 | 152300 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 222 | 20240926 | 152200 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 223 | 20240926 | 152100 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 224 | 20240926 | 152000 | 18006144450 | 44050 | 44050 | 44050 | 44050 | 0 |
| 225 | 20240926 | 151900 | 18006144450 | 44050 | 44050 | 44050 | 44000 | 1655 |
| 226 | 20240926 | 151800 | 17933288500 | 44000 | 44000 | 44050 | 44000 | 518 |
| 227 | 20240926 | 151700 | 17910486000 | 44000 | 44050 | 44050 | 44000 | 2059 |
| 228 | 20240926 | 151600 | 17819834100 | 44000 | 44000 | 44050 | 44000 | 651 |
| 229 | 20240926 | 151500 | 17791182050 | 44050 | 44050 | 44100 | 44050 | 2542 |
| 230 | 20240926 | 151400 | 17679205250 | 44050 | 44100 | 44100 | 44050 | 1269 |
| 231 | 20240926 | 151300 | 17623301050 | 44100 | 44000 | 44100 | 44000 | 1643 |
| 232 | 20240926 | 151200 | 17550929700 | 44000 | 44000 | 44050 | 44000 | 913 |
| 233 | 20240926 | 151100 | 17510720650 | 44000 | 44050 | 44100 | 44000 | 380 |
| 234 | 20240926 | 151000 | 17493988250 | 44050 | 44100 | 44100 | 44000 | 2743 |
| 235 | 20240926 | 150900 | 17373147800 | 44050 | 44050 | 44100 | 44000 | 1923 |
| 236 | 20240926 | 150800 | 17288444600 | 44000 | 44000 | 44050 | 44000 | 214 |
| 237 | 20240926 | 150700 | 17279028350 | 44000 | 44050 | 44050 | 44000 | 453 |
| 238 | 20240926 | 150600 | 17259089100 | 44000 | 44050 | 44050 | 44000 | 1453 |
| 239 | 20240926 | 150500 | 17195149500 | 44000 | 44000 | 44050 | 43950 | 2313 |
| 240 | 20240926 | 150400 | 17093371300 | 43950 | 43950 | 44000 | 43900 | 3236 |
| 241 | 20240926 | 150300 | 16951148200 | 43950 | 44000 | 44000 | 43950 | 794 |
| 242 | 20240926 | 150200 | 16916230750 | 44000 | 43950 | 44000 | 43950 | 458 |
| 243 | 20240926 | 150100 | 16896097200 | 43950 | 43950 | 44000 | 43950 | 336 |
| 244 | 20240926 | 150000 | 16881323100 | 43950 | 43950 | 44000 | 43950 | 496 |
| 245 | 20240926 | 145900 | 16859520400 | 44000 | 43950 | 44000 | 43950 | 339 |
| 246 | 20240926 | 145800 | 16844609350 | 43950 | 43950 | 44000 | 43950 | 816 |
| 247 | 20240926 | 145700 | 16808713150 | 43950 | 44000 | 44000 | 43950 | 99 |
| 248 | 20240926 | 145600 | 16804359950 | 43950 | 44000 | 44050 | 43950 | 788 |
| 249 | 20240926 | 145500 | 16769680550 | 44050 | 44050 | 44050 | 43950 | 1095 |
| 250 | 20240926 | 145400 | 16721494900 | 44050 | 44000 | 44050 | 44000 | 1318 |
| 251 | 20240926 | 145300 | 16663470850 | 44000 | 44000 | 44050 | 44000 | 1426 |
| 252 | 20240926 | 145200 | 16600687250 | 44050 | 44050 | 44050 | 44000 | 861 |
| 253 | 20240926 | 145100 | 16562767250 | 44000 | 44000 | 44050 | 44000 | 270 |
| 254 | 20240926 | 145000 | 16550885000 | 44000 | 44000 | 44050 | 44000 | 790 |
| 255 | 20240926 | 144900 | 16516116200 | 44000 | 44000 | 44050 | 44000 | 241 |
| 256 | 20240926 | 144800 | 16505505250 | 44050 | 44050 | 44050 | 44000 | 230 |
| 257 | 20240926 | 144700 | 16495379300 | 44000 | 44100 | 44100 | 44000 | 1091 |
| 258 | 20240926 | 144600 | 16447310950 | 44050 | 44100 | 44100 | 44050 | 158 |
| 259 | 20240926 | 144500 | 16440348550 | 44100 | 44050 | 44100 | 44050 | 762 |
| 260 | 20240926 | 144400 | 16406750650 | 44050 | 44100 | 44150 | 44050 | 278 |
| 261 | 20240926 | 144300 | 16394493350 | 44050 | 44100 | 44150 | 44050 | 1624 |
| 262 | 20240926 | 144200 | 16322873650 | 44100 | 44100 | 44150 | 44050 | 1286 |
| 263 | 20240926 | 144100 | 16266169450 | 44100 | 44100 | 44100 | 44050 | 260 |
| 264 | 20240926 | 144000 | 16254708200 | 44100 | 44050 | 44100 | 44050 | 1395 |
| 265 | 20240926 | 143900 | 16193191650 | 44100 | 44000 | 44100 | 43950 | 1872 |
| 266 | 20240926 | 143800 | 16110803000 | 44000 | 44050 | 44050 | 43600 | 11902 |
| 267 | 20240926 | 143700 | 15589943400 | 44050 | 44050 | 44050 | 44000 | 209 |
| 268 | 20240926 | 143600 | 15580740600 | 44000 | 44050 | 44050 | 44000 | 147 |
| 269 | 20240926 | 143500 | 15574269550 | 44050 | 44100 | 44200 | 44000 | 2897 |
| 270 | 20240926 | 143400 | 15446501300 | 44200 | 44150 | 44200 | 44100 | 1933 |
| 271 | 20240926 | 143300 | 15361162550 | 44150 | 44100 | 44150 | 44050 | 2016 |
| 272 | 20240926 | 143200 | 15272250600 | 44100 | 44100 | 44100 | 44050 | 574 |
| 273 | 20240926 | 143100 | 15246953500 | 44050 | 44050 | 44100 | 44050 | 446 |
| 274 | 20240926 | 143000 | 15227298300 | 44050 | 44100 | 44100 | 44050 | 235 |
| 275 | 20240926 | 142900 | 15216940100 | 44100 | 44100 | 44100 | 44050 | 428 |
| 276 | 20240926 | 142800 | 15198070950 | 44100 | 44050 | 44100 | 44050 | 340 |
| 277 | 20240926 | 142700 | 15183081250 | 44100 | 44050 | 44100 | 44050 | 1182 |
| 278 | 20240926 | 142600 | 15131009350 | 44050 | 44050 | 44050 | 44000 | 378 |
| 279 | 20240926 | 142500 | 15114362750 | 44050 | 44050 | 44050 | 44000 | 869 |
| 280 | 20240926 | 142400 | 15076086000 | 44000 | 44050 | 44050 | 44000 | 298 |
| 281 | 20240926 | 142300 | 15062965500 | 44050 | 44000 | 44050 | 44000 | 196 |
| 282 | 20240926 | 142200 | 15054336300 | 44000 | 44000 | 44050 | 44000 | 901 |
| 283 | 20240926 | 142100 | 15014649850 | 44050 | 44050 | 44050 | 44000 | 375 |
| 284 | 20240926 | 142000 | 14998139900 | 44000 | 44000 | 44050 | 44000 | 281 |
| 285 | 20240926 | 141900 | 14985765600 | 44000 | 44000 | 44050 | 44000 | 185 |
| 286 | 20240926 | 141800 | 14977621150 | 44000 | 44000 | 44050 | 44000 | 357 |
| 287 | 20240926 | 141700 | 14961899600 | 44000 | 44050 | 44050 | 44000 | 293 |
| 288 | 20240926 | 141600 | 14949001700 | 44050 | 44050 | 44050 | 44000 | 191 |
| 289 | 20240926 | 141500 | 14940592250 | 44000 | 43950 | 44000 | 43950 | 896 |
| 290 | 20240926 | 141400 | 14901170900 | 44000 | 44000 | 44000 | 43950 | 412 |
| 291 | 20240926 | 141300 | 14883047200 | 43950 | 43950 | 44000 | 43950 | 797 |
| 292 | 20240926 | 141200 | 14847984300 | 43950 | 43950 | 44000 | 43900 | 1327 |
| 293 | 20240926 | 141100 | 14789659850 | 43950 | 44050 | 44050 | 43700 | 12156 |
| 294 | 20240926 | 141000 | 14256305800 | 44050 | 44000 | 44050 | 44000 | 401 |
| 295 | 20240926 | 140900 | 14238651250 | 44050 | 44000 | 44050 | 44000 | 437 |
| 296 | 20240926 | 140800 | 14219414450 | 44050 | 44000 | 44050 | 44000 | 413 |
| 297 | 20240926 | 140700 | 14201235050 | 44000 | 44000 | 44050 | 44000 | 564 |
| 298 | 20240926 | 140600 | 14176407450 | 44050 | 44050 | 44050 | 44000 | 533 |
| 299 | 20240926 | 140500 | 14152941900 | 44000 | 44100 | 44100 | 44000 | 1714 |
| 300 | 20240926 | 140400 | 14077439200 | 44050 | 44050 | 44100 | 44050 | 347 |
| 301 | 20240926 | 140300 | 14062142350 | 44100 | 44100 | 44100 | 44050 | 179 |
| 302 | 20240926 | 140200 | 14054249550 | 44050 | 44050 | 44100 | 44050 | 357 |
| 303 | 20240926 | 140100 | 14038512100 | 44050 | 44050 | 44100 | 44050 | 165 |
| 304 | 20240926 | 140000 | 14031241450 | 44100 | 44100 | 44100 | 44050 | 186 |
| 305 | 20240926 | 135900 | 14023040850 | 44050 | 44100 | 44100 | 44000 | 1024 |
| 306 | 20240926 | 135800 | 13977925850 | 44100 | 44050 | 44100 | 44000 | 822 |
| 307 | 20240926 | 135700 | 13941715500 | 44000 | 44050 | 44100 | 44000 | 927 |
| 308 | 20240926 | 135600 | 13900874550 | 44050 | 44050 | 44050 | 44000 | 457 |
| 309 | 20240926 | 135500 | 13880747600 | 44050 | 44050 | 44050 | 44000 | 379 |
| 310 | 20240926 | 135400 | 13864054650 | 44050 | 44150 | 44150 | 44000 | 2212 |
| 311 | 20240926 | 135300 | 13766552700 | 44100 | 44150 | 44150 | 44100 | 143 |
| 312 | 20240926 | 135200 | 13760240300 | 44100 | 44150 | 44150 | 44100 | 354 |
| 313 | 20240926 | 135100 | 13744614350 | 44150 | 44100 | 44150 | 44050 | 1147 |
| 314 | 20240926 | 135000 | 13694027150 | 44100 | 44100 | 44100 | 44100 | 825 |
| 315 | 20240926 | 134900 | 13657644650 | 44100 | 44100 | 44100 | 44050 | 864 |
| 316 | 20240926 | 134800 | 13619545150 | 44100 | 44100 | 44100 | 44050 | 178 |
| 317 | 20240926 | 134700 | 13611695650 | 44050 | 44100 | 44100 | 44050 | 268 |
| 318 | 20240926 | 134600 | 13599879650 | 44050 | 44050 | 44100 | 44050 | 107 |
| 319 | 20240926 | 134500 | 13595165900 | 44100 | 44000 | 44100 | 44000 | 518 |
| 320 | 20240926 | 134400 | 13572344800 | 44050 | 44000 | 44100 | 44000 | 1932 |
| 321 | 20240926 | 134300 | 13487264950 | 44000 | 43950 | 44000 | 43950 | 2251 |
| 322 | 20240926 | 134200 | 13388323300 | 43900 | 43900 | 43950 | 43900 | 991 |
| 323 | 20240926 | 134100 | 13344812300 | 43900 | 44000 | 44000 | 43850 | 3949 |
| 324 | 20240926 | 134000 | 13171333700 | 43950 | 44000 | 44050 | 43950 | 7831 |
| 325 | 20240926 | 133900 | 12826757250 | 44050 | 44050 | 44050 | 44000 | 729 |
| 326 | 20240926 | 133800 | 12794656650 | 44050 | 44100 | 44100 | 44000 | 2558 |
| 327 | 20240926 | 133700 | 12681982500 | 44050 | 44050 | 44100 | 44050 | 3637 |
| 328 | 20240926 | 133600 | 12521767200 | 44100 | 44100 | 44100 | 44050 | 446 |
| 329 | 20240926 | 133500 | 12502101400 | 44100 | 44050 | 44100 | 44050 | 241 |
| 330 | 20240926 | 133400 | 12491474950 | 44100 | 44100 | 44100 | 44050 | 679 |
| 331 | 20240926 | 133300 | 12461548950 | 44100 | 44100 | 44100 | 44050 | 290 |
| 332 | 20240926 | 133200 | 12448760000 | 44050 | 44100 | 44100 | 44050 | 434 |
| 333 | 20240926 | 133100 | 12429634400 | 44100 | 44050 | 44100 | 44050 | 437 |
| 334 | 20240926 | 133000 | 12410381200 | 44100 | 44100 | 44100 | 44100 | 66 |
| 335 | 20240926 | 132900 | 12407470600 | 44100 | 44100 | 44100 | 44050 | 254 |
| 336 | 20240926 | 132800 | 12396272050 | 44050 | 44050 | 44100 | 44050 | 333 |
| 337 | 20240926 | 132700 | 12381594500 | 44100 | 44100 | 44100 | 44050 | 99 |
| 338 | 20240926 | 132600 | 12377231600 | 44100 | 44100 | 44100 | 44050 | 451 |
| 339 | 20240926 | 132500 | 12357348300 | 44100 | 44100 | 44100 | 44050 | 164 |
| 340 | 20240926 | 132400 | 12350116250 | 44100 | 44100 | 44100 | 44050 | 330 |
| 341 | 20240926 | 132300 | 12335567500 | 44100 | 44100 | 44100 | 44100 | 202 |
| 342 | 20240926 | 132200 | 12326659300 | 44100 | 44100 | 44100 | 44050 | 199 |
| 343 | 20240926 | 132100 | 12317887000 | 44100 | 44100 | 44100 | 44050 | 405 |
| 344 | 20240926 | 132000 | 12300029300 | 44100 | 44100 | 44100 | 44050 | 192 |
| 345 | 20240926 | 131900 | 12291563100 | 44100 | 44100 | 44100 | 44050 | 479 |
| 346 | 20240926 | 131800 | 12270442400 | 44100 | 44100 | 44100 | 44100 | 683 |
| 347 | 20240926 | 131700 | 12240322100 | 44100 | 44100 | 44100 | 44050 | 355 |
| 348 | 20240926 | 131600 | 12224669650 | 44100 | 44050 | 44100 | 44050 | 242 |
| 349 | 20240926 | 131500 | 12214002300 | 44100 | 44100 | 44100 | 44050 | 142 |
| 350 | 20240926 | 131400 | 12207743000 | 44100 | 44100 | 44100 | 44050 | 375 |
| 351 | 20240926 | 131300 | 12191208350 | 44100 | 44050 | 44100 | 44050 | 649 |
| 352 | 20240926 | 131200 | 12162594500 | 44050 | 44100 | 44100 | 44050 | 217 |
| 353 | 20240926 | 131100 | 12153030150 | 44100 | 44100 | 44100 | 44050 | 192 |
| 354 | 20240926 | 131000 | 12144565750 | 44100 | 44100 | 44100 | 44050 | 195 |
| 355 | 20240926 | 130900 | 12135966300 | 44100 | 44100 | 44100 | 44050 | 261 |
| 356 | 20240926 | 130800 | 12124459300 | 44100 | 44050 | 44100 | 44000 | 226 |
| 357 | 20240926 | 130700 | 12114503600 | 44050 | 44000 | 44100 | 44000 | 2647 |
| 358 | 20240926 | 130600 | 11997921250 | 44000 | 44100 | 44100 | 44000 | 1298 |
| 359 | 20240926 | 130500 | 11940748650 | 44100 | 44150 | 44150 | 44050 | 388 |
| 360 | 20240926 | 130400 | 11923640250 | 44100 | 44100 | 44150 | 44100 | 755 |
| 361 | 20240926 | 130300 | 11890344300 | 44150 | 44100 | 44150 | 44100 | 330 |
| 362 | 20240926 | 130200 | 11875786500 | 44150 | 44200 | 44250 | 44050 | 6531 |
| 363 | 20240926 | 130100 | 11587505750 | 44200 | 44200 | 44250 | 44200 | 197 |
| 364 | 20240926 | 130000 | 11578797500 | 44250 | 44250 | 44250 | 44200 | 103 |
| 365 | 20240926 | 125900 | 11574241000 | 44250 | 44250 | 44250 | 44200 | 184 |
| 366 | 20240926 | 125800 | 11566101700 | 44250 | 44200 | 44250 | 44200 | 221 |
| 367 | 20240926 | 125700 | 11556326100 | 44250 | 44200 | 44250 | 44200 | 125 |
| 368 | 20240926 | 125600 | 11550799000 | 44250 | 44250 | 44250 | 44200 | 117 |
| 369 | 20240926 | 125500 | 11545625450 | 44250 | 44250 | 44250 | 44200 | 130 |
| 370 | 20240926 | 125400 | 11539874050 | 44250 | 44250 | 44250 | 44200 | 124 |
| 371 | 20240926 | 125300 | 11534387400 | 44200 | 44200 | 44250 | 44200 | 116 |
| 372 | 20240926 | 125200 | 11529258350 | 44250 | 44200 | 44250 | 44200 | 342 |
| 373 | 20240926 | 125100 | 11514138350 | 44250 | 44200 | 44250 | 44150 | 1782 |
| 374 | 20240926 | 125000 | 11435380750 | 44200 | 44200 | 44250 | 44200 | 2697 |
| 375 | 20240926 | 124900 | 11316167900 | 44250 | 44200 | 44250 | 44200 | 677 |
| 376 | 20240926 | 124800 | 11286240600 | 44200 | 44250 | 44250 | 44200 | 202 |
| 377 | 20240926 | 124700 | 11277305800 | 44200 | 44250 | 44250 | 44200 | 146 |
| 378 | 20240926 | 124600 | 11270847700 | 44250 | 44250 | 44250 | 44200 | 375 |
| 379 | 20240926 | 124500 | 11254255750 | 44200 | 44200 | 44200 | 44150 | 350 |
| 380 | 20240926 | 124400 | 11238785800 | 44250 | 44150 | 44250 | 44150 | 1227 |
| 381 | 20240926 | 124300 | 11184554150 | 44200 | 44200 | 44200 | 44150 | 345 |
| 382 | 20240926 | 124200 | 11169305650 | 44200 | 44150 | 44250 | 44150 | 290 |
| 383 | 20240926 | 124100 | 11156489700 | 44200 | 44250 | 44250 | 44200 | 732 |
| 384 | 20240926 | 124000 | 11124134900 | 44250 | 44250 | 44250 | 44200 | 317 |
| 385 | 20240926 | 123900 | 11110116650 | 44150 | 44200 | 44250 | 44150 | 1915 |
| 386 | 20240926 | 123800 | 11025489900 | 44150 | 44200 | 44200 | 44150 | 60 |
| 387 | 20240926 | 123700 | 11022839000 | 44200 | 44150 | 44200 | 44150 | 911 |
| 388 | 20240926 | 123600 | 10982603000 | 44150 | 44200 | 44200 | 44150 | 3433 |
| 389 | 20240926 | 123500 | 10831019850 | 44200 | 44150 | 44250 | 44150 | 240 |
| 390 | 20240926 | 123400 | 10820404500 | 44250 | 44200 | 44250 | 44150 | 239 |
| 391 | 20240926 | 123300 | 10809837750 | 44200 | 44250 | 44250 | 44200 | 2348 |
| 392 | 20240926 | 123200 | 10706049050 | 44250 | 44250 | 44250 | 44200 | 649 |
| 393 | 20240926 | 123100 | 10677332400 | 44250 | 44300 | 44300 | 44200 | 1877 |
| 394 | 20240926 | 123000 | 10594276300 | 44250 | 44250 | 44300 | 44250 | 200 |
| 395 | 20240926 | 122900 | 10585423850 | 44300 | 44300 | 44300 | 44250 | 260 |
| 396 | 20240926 | 122800 | 10573909350 | 44300 | 44300 | 44300 | 44300 | 132 |
| 397 | 20240926 | 122700 | 10568061750 | 44300 | 44300 | 44300 | 44250 | 125 |
| 398 | 20240926 | 122600 | 10562527950 | 44250 | 44250 | 44300 | 44250 | 106 |
| 399 | 20240926 | 122500 | 10557833500 | 44300 | 44300 | 44300 | 44250 | 132 |
| 400 | 20240926 | 122400 | 10551987050 | 44300 | 44250 | 44300 | 44250 | 132 |
| 401 | 20240926 | 122300 | 10546141050 | 44300 | 44300 | 44300 | 44250 | 117 |
| 402 | 20240926 | 122200 | 10540960450 | 44250 | 44250 | 44300 | 44250 | 57 |
| 403 | 20240926 | 122100 | 10538437950 | 44300 | 44250 | 44300 | 44250 | 748 |
| 404 | 20240926 | 122000 | 10505332900 | 44250 | 44200 | 44250 | 44200 | 508 |
| 405 | 20240926 | 121900 | 10482856050 | 44250 | 44250 | 44250 | 44200 | 57 |
| 406 | 20240926 | 121800 | 10480334800 | 44250 | 44250 | 44250 | 44250 | 242 |
| 407 | 20240926 | 121700 | 10469626300 | 44250 | 44200 | 44250 | 44200 | 191 |
| 408 | 20240926 | 121600 | 10461176300 | 44250 | 44250 | 44250 | 44250 | 27 |
| 409 | 20240926 | 121500 | 10459981550 | 44200 | 44200 | 44250 | 44200 | 1331 |
| 410 | 20240926 | 121400 | 10401131750 | 44250 | 44250 | 44250 | 44250 | 83 |
| 411 | 20240926 | 121300 | 10397459000 | 44200 | 44250 | 44250 | 44200 | 666 |
| 412 | 20240926 | 121200 | 10367988950 | 44250 | 44200 | 44250 | 44200 | 102 |
| 413 | 20240926 | 121100 | 10363478350 | 44250 | 44250 | 44250 | 44200 | 49 |
| 414 | 20240926 | 121000 | 10361310450 | 44250 | 44250 | 44250 | 44200 | 308 |
| 415 | 20240926 | 120900 | 10347686300 | 44200 | 44250 | 44250 | 44200 | 746 |
| 416 | 20240926 | 120800 | 10314708150 | 44250 | 44300 | 44300 | 44250 | 1577 |
| 417 | 20240926 | 120700 | 10244925300 | 44300 | 44250 | 44300 | 44250 | 214 |
| 418 | 20240926 | 120600 | 10235450950 | 44250 | 44350 | 44350 | 44250 | 1300 |
| 419 | 20240926 | 120500 | 10177861400 | 44350 | 44300 | 44350 | 44300 | 1950 |
| 420 | 20240926 | 120400 | 10091469350 | 44300 | 44300 | 44300 | 44250 | 41 |
| 421 | 20240926 | 120300 | 10089653850 | 44300 | 44250 | 44300 | 44250 | 78 |
| 422 | 20240926 | 120200 | 10086201000 | 44250 | 44300 | 44300 | 44250 | 268 |
| 423 | 20240926 | 120100 | 10074329400 | 44300 | 44250 | 44300 | 44250 | 47 |
| 424 | 20240926 | 120000 | 10072247550 | 44250 | 44250 | 44300 | 44250 | 807 |
| 425 | 20240926 | 115900 | 10036533950 | 44250 | 44250 | 44250 | 44200 | 390 |
| 426 | 20240926 | 115800 | 10019277850 | 44250 | 44250 | 44250 | 44200 | 147 |
| 427 | 20240926 | 115700 | 10012774600 | 44250 | 44250 | 44250 | 44200 | 36 |
| 428 | 20240926 | 115600 | 10011182200 | 44200 | 44200 | 44250 | 44200 | 150 |
| 429 | 20240926 | 115500 | 10004547200 | 44250 | 44200 | 44250 | 44200 | 239 |
| 430 | 20240926 | 115400 | 9993971500 | 44250 | 44200 | 44250 | 44150 | 1450 |
| 431 | 20240926 | 115300 | 9929875550 | 44200 | 44200 | 44200 | 44150 | 627 |
| 432 | 20240926 | 115200 | 9902164550 | 44150 | 44200 | 44200 | 44150 | 49 |
| 433 | 20240926 | 115100 | 9899999750 | 44150 | 44200 | 44200 | 44150 | 267 |
| 434 | 20240926 | 115000 | 9888200400 | 44200 | 44200 | 44200 | 44200 | 263 |
| 435 | 20240926 | 114900 | 9876575800 | 44200 | 44150 | 44200 | 44150 | 665 |
| 436 | 20240926 | 114800 | 9847215100 | 44150 | 44200 | 44200 | 44150 | 162 |
| 437 | 20240926 | 114700 | 9840059850 | 44150 | 44150 | 44200 | 44150 | 990 |
| 438 | 20240926 | 114600 | 9796339400 | 44200 | 44250 | 44250 | 44150 | 3893 |
| 439 | 20240926 | 114500 | 9624262700 | 44250 | 44200 | 44250 | 44200 | 80 |
| 440 | 20240926 | 114400 | 9620725150 | 44200 | 44250 | 44250 | 44200 | 229 |
| 441 | 20240926 | 114300 | 9610596000 | 44200 | 44200 | 44250 | 44200 | 551 |
| 442 | 20240926 | 114200 | 9586235900 | 44200 | 44250 | 44250 | 44200 | 68 |
| 443 | 20240926 | 114100 | 9583227950 | 44250 | 44250 | 44250 | 44200 | 119 |
| 444 | 20240926 | 114000 | 9577965000 | 44250 | 44250 | 44250 | 44200 | 165 |
| 445 | 20240926 | 113900 | 9570663800 | 44200 | 44250 | 44250 | 44200 | 191 |
| 446 | 20240926 | 113800 | 9562214450 | 44250 | 44200 | 44250 | 44200 | 60 |
| 447 | 20240926 | 113700 | 9559561350 | 44250 | 44250 | 44250 | 44200 | 161 |
| 448 | 20240926 | 113600 | 9552438350 | 44250 | 44250 | 44250 | 44200 | 453 |
| 449 | 20240926 | 113500 | 9532398600 | 44250 | 44250 | 44250 | 44250 | 1060 |
| 450 | 20240926 | 113400 | 9485493600 | 44250 | 44200 | 44250 | 44200 | 170 |
| 451 | 20240926 | 113300 | 9477975300 | 44250 | 44250 | 44300 | 44250 | 1380 |
| 452 | 20240926 | 113200 | 9416909100 | 44300 | 44300 | 44300 | 44250 | 647 |
| 453 | 20240926 | 113100 | 9388248350 | 44250 | 44350 | 44350 | 44250 | 1796 |
| 454 | 20240926 | 113000 | 9308688050 | 44350 | 44300 | 44350 | 44300 | 132 |
| 455 | 20240926 | 112900 | 9302839250 | 44350 | 44350 | 44350 | 44300 | 580 |
| 456 | 20240926 | 112800 | 9277139650 | 44350 | 44400 | 44400 | 44300 | 2543 |
| 457 | 20240926 | 112700 | 9164355150 | 44400 | 44400 | 44400 | 44350 | 758 |
| 458 | 20240926 | 112600 | 9130701800 | 44400 | 44350 | 44400 | 44350 | 177 |
| 459 | 20240926 | 112500 | 9122850950 | 44350 | 44400 | 44400 | 44350 | 344 |
| 460 | 20240926 | 112400 | 9107582000 | 44400 | 44400 | 44400 | 44350 | 677 |
| 461 | 20240926 | 112300 | 9077526650 | 44400 | 44400 | 44400 | 44350 | 206 |
| 462 | 20240926 | 112200 | 9068382650 | 44350 | 44400 | 44400 | 44350 | 362 |
| 463 | 20240926 | 112100 | 9052312350 | 44400 | 44400 | 44400 | 44350 | 510 |
| 464 | 20240926 | 112000 | 9029670700 | 44400 | 44350 | 44400 | 44350 | 341 |
| 465 | 20240926 | 111900 | 9014533000 | 44400 | 44350 | 44400 | 44300 | 782 |
| 466 | 20240926 | 111800 | 8979846150 | 44300 | 44350 | 44350 | 44300 | 393 |
| 467 | 20240926 | 111700 | 8962424100 | 44350 | 44350 | 44350 | 44300 | 723 |
| 468 | 20240926 | 111600 | 8930371950 | 44350 | 44350 | 44350 | 44350 | 358 |
| 469 | 20240926 | 111500 | 8914494650 | 44350 | 44350 | 44350 | 44300 | 367 |
| 470 | 20240926 | 111400 | 8898220800 | 44350 | 44300 | 44350 | 44300 | 480 |
| 471 | 20240926 | 111300 | 8876937050 | 44300 | 44350 | 44350 | 44300 | 478 |
| 472 | 20240926 | 111200 | 8855738550 | 44300 | 44300 | 44350 | 44300 | 265 |
| 473 | 20240926 | 111100 | 8843989000 | 44350 | 44300 | 44350 | 44300 | 823 |
| 474 | 20240926 | 111000 | 8807511900 | 44250 | 44250 | 44350 | 44250 | 2137 |
| 475 | 20240926 | 110900 | 8712859200 | 44300 | 44300 | 44300 | 44250 | 1274 |
| 476 | 20240926 | 110800 | 8656421850 | 44250 | 44250 | 44300 | 44250 | 241 |
| 477 | 20240926 | 110700 | 8645746600 | 44250 | 44300 | 44300 | 44250 | 429 |
| 478 | 20240926 | 110600 | 8626745050 | 44250 | 44300 | 44300 | 44250 | 482 |
| 479 | 20240926 | 110500 | 8605397200 | 44300 | 44300 | 44300 | 44250 | 2464 |
| 480 | 20240926 | 110400 | 8496345350 | 44300 | 44300 | 44300 | 44250 | 728 |
| 481 | 20240926 | 110300 | 8464113300 | 44300 | 44300 | 44300 | 44250 | 486 |
| 482 | 20240926 | 110200 | 8442588750 | 44300 | 44300 | 44300 | 44250 | 679 |
| 483 | 20240926 | 110100 | 8412515450 | 44250 | 44250 | 44300 | 44250 | 371 |
| 484 | 20240926 | 110000 | 8396081400 | 44250 | 44250 | 44300 | 44200 | 1921 |
| 485 | 20240926 | 105900 | 8311070300 | 44250 | 44250 | 44250 | 44200 | 741 |
| 486 | 20240926 | 105800 | 8278282150 | 44250 | 44250 | 44250 | 44200 | 540 |
| 487 | 20240926 | 105700 | 8254389600 | 44250 | 44250 | 44250 | 44200 | 391 |
| 488 | 20240926 | 105600 | 8237091000 | 44250 | 44250 | 44250 | 44200 | 1304 |
| 489 | 20240926 | 105500 | 8179392400 | 44250 | 44250 | 44250 | 44200 | 728 |
| 490 | 20240926 | 105400 | 8147185550 | 44200 | 44250 | 44250 | 44200 | 355 |
| 491 | 20240926 | 105300 | 8131477200 | 44250 | 44200 | 44250 | 44200 | 1182 |
| 492 | 20240926 | 105200 | 8079223200 | 44200 | 44200 | 44200 | 44150 | 530 |
| 493 | 20240926 | 105100 | 8055797700 | 44200 | 44200 | 44200 | 44150 | 408 |
| 494 | 20240926 | 105000 | 8037767100 | 44200 | 44150 | 44200 | 44150 | 338 |
| 495 | 20240926 | 104900 | 8022827700 | 44200 | 44200 | 44200 | 44150 | 238 |
| 496 | 20240926 | 104800 | 8012308650 | 44200 | 44150 | 44200 | 44100 | 3441 |
| 497 | 20240926 | 104700 | 7860382150 | 44100 | 44150 | 44150 | 44100 | 418 |
| 498 | 20240926 | 104600 | 7841928450 | 44150 | 44100 | 44150 | 44100 | 418 |
| 499 | 20240926 | 104500 | 7823476700 | 44100 | 44100 | 44150 | 44100 | 344 |
| 500 | 20240926 | 104400 | 7808296250 | 44150 | 44150 | 44150 | 44100 | 72 |
| 501 | 20240926 | 104300 | 7805118800 | 44150 | 44150 | 44150 | 44100 | 515 |
| 502 | 20240926 | 104200 | 7782383200 | 44150 | 44150 | 44150 | 44100 | 57 |
| 503 | 20240926 | 104100 | 7779867150 | 44150 | 44150 | 44150 | 44100 | 994 |
| 504 | 20240926 | 104000 | 7736011300 | 44100 | 44100 | 44150 | 44100 | 292 |
| 505 | 20240926 | 103900 | 7723127550 | 44150 | 44100 | 44150 | 44050 | 3338 |
| 506 | 20240926 | 103800 | 7575899450 | 44100 | 44150 | 44150 | 44100 | 1546 |
| 507 | 20240926 | 103700 | 7507718250 | 44150 | 44100 | 44150 | 44100 | 514 |
| 508 | 20240926 | 103600 | 7485036450 | 44150 | 44150 | 44150 | 44100 | 1228 |
| 509 | 20240926 | 103500 | 7430825500 | 44150 | 44150 | 44150 | 44100 | 237 |
| 510 | 20240926 | 103400 | 7420363200 | 44100 | 44150 | 44150 | 44100 | 159 |
| 511 | 20240926 | 103300 | 7413347600 | 44150 | 44050 | 44150 | 44050 | 9099 |
| 512 | 20240926 | 103200 | 7012044650 | 44050 | 44100 | 44100 | 44050 | 2699 |
| 513 | 20240926 | 103100 | 6893149800 | 44050 | 44050 | 44100 | 44050 | 198 |
| 514 | 20240926 | 103000 | 6884425450 | 44050 | 44050 | 44050 | 44000 | 2783 |
| 515 | 20240926 | 102900 | 6761834800 | 44050 | 44050 | 44050 | 44000 | 121 |
| 516 | 20240926 | 102800 | 6756506550 | 44050 | 44050 | 44050 | 44000 | 212 |
| 517 | 20240926 | 102700 | 6747168950 | 44050 | 44000 | 44050 | 43950 | 2200 |
| 518 | 20240926 | 102600 | 6650341600 | 44000 | 44000 | 44050 | 43950 | 319 |
| 519 | 20240926 | 102500 | 6636310700 | 44050 | 44050 | 44050 | 44000 | 1094 |
| 520 | 20240926 | 102400 | 6588166450 | 44050 | 44050 | 44050 | 44000 | 174 |
| 521 | 20240926 | 102300 | 6580505100 | 44050 | 44050 | 44050 | 44000 | 157 |
| 522 | 20240926 | 102200 | 6573595050 | 44050 | 44000 | 44050 | 44000 | 255 |
| 523 | 20240926 | 102100 | 6562372900 | 44000 | 44000 | 44000 | 43950 | 1605 |
| 524 | 20240926 | 102000 | 6491755800 | 44000 | 43950 | 44000 | 43900 | 1169 |
| 525 | 20240926 | 101900 | 6440353350 | 43900 | 44000 | 44000 | 43900 | 2516 |
| 526 | 20240926 | 101800 | 6329774950 | 44000 | 44000 | 44000 | 44000 | 29 |
| 527 | 20240926 | 101700 | 6328498950 | 43950 | 43950 | 44000 | 43950 | 472 |
| 528 | 20240926 | 101600 | 6307734250 | 43950 | 44000 | 44000 | 43950 | 373 |
| 529 | 20240926 | 101500 | 6291322550 | 43950 | 43950 | 43950 | 43950 | 50 |
| 530 | 20240926 | 101400 | 6289125050 | 43900 | 44050 | 44050 | 43900 | 4725 |
| 531 | 20240926 | 101300 | 6081510300 | 44050 | 44050 | 44050 | 44000 | 214 |
| 532 | 20240926 | 101200 | 6072085500 | 44000 | 44050 | 44050 | 44000 | 277 |
| 533 | 20240926 | 101100 | 6059887900 | 44050 | 44050 | 44050 | 44000 | 54 |
| 534 | 20240926 | 101000 | 6057511500 | 44050 | 44050 | 44100 | 44050 | 2458 |
| 535 | 20240926 | 100900 | 5949232100 | 44050 | 44050 | 44050 | 44000 | 184 |
| 536 | 20240926 | 100800 | 5941127900 | 44050 | 44050 | 44050 | 44000 | 436 |
| 537 | 20240926 | 100700 | 5921922600 | 44050 | 44050 | 44050 | 44000 | 521 |
| 538 | 20240926 | 100600 | 5898993450 | 44000 | 43950 | 44050 | 43950 | 4548 |
| 539 | 20240926 | 100500 | 5698884450 | 44000 | 43950 | 44000 | 43900 | 1530 |
| 540 | 20240926 | 100400 | 5631641650 | 43950 | 43900 | 43950 | 43900 | 80 |
| 541 | 20240926 | 100300 | 5628125850 | 43900 | 43950 | 43950 | 43900 | 916 |
| 542 | 20240926 | 100200 | 5587868150 | 44000 | 44000 | 44000 | 43950 | 386 |
| 543 | 20240926 | 100100 | 5570891700 | 44000 | 43950 | 44000 | 43950 | 3588 |
| 544 | 20240926 | 100000 | 5413196850 | 43900 | 43950 | 43950 | 43900 | 1360 |
| 545 | 20240926 | 095900 | 5353449250 | 43900 | 43900 | 43950 | 43900 | 514 |
| 546 | 20240926 | 095800 | 5330879750 | 43900 | 43900 | 43950 | 43900 | 505 |
| 547 | 20240926 | 095700 | 5308701650 | 43900 | 43900 | 43950 | 43900 | 111 |
| 548 | 20240926 | 095600 | 5303826900 | 43900 | 43950 | 43950 | 43850 | 283 |
| 549 | 20240926 | 095500 | 5291404350 | 43900 | 43900 | 43950 | 43850 | 432 |
| 550 | 20240926 | 095400 | 5272434550 | 43850 | 43950 | 43950 | 43850 | 1037 |
| 551 | 20240926 | 095300 | 5226932350 | 43950 | 43900 | 44000 | 43900 | 2644 |
| 552 | 20240926 | 095200 | 5110753700 | 43900 | 43950 | 43950 | 43900 | 951 |
| 553 | 20240926 | 095100 | 5069001300 | 43900 | 43900 | 43950 | 43900 | 988 |
| 554 | 20240926 | 095000 | 5025613750 | 43950 | 43950 | 43950 | 43900 | 313 |
| 555 | 20240926 | 094900 | 5011871550 | 43900 | 43950 | 43950 | 43900 | 172 |
| 556 | 20240926 | 094800 | 5004318500 | 43950 | 43950 | 43950 | 43900 | 133 |
| 557 | 20240926 | 094700 | 4998477350 | 43950 | 43950 | 43950 | 43900 | 351 |
| 558 | 20240926 | 094600 | 4983054950 | 43900 | 43900 | 43950 | 43900 | 143 |
| 559 | 20240926 | 094500 | 4976775400 | 43950 | 43900 | 43950 | 43900 | 209 |
| 560 | 20240926 | 094400 | 4967599600 | 43900 | 43950 | 43950 | 43900 | 645 |
| 561 | 20240926 | 094300 | 4939283400 | 43900 | 43900 | 43950 | 43900 | 769 |
| 562 | 20240926 | 094200 | 4905502100 | 43950 | 43800 | 43950 | 43800 | 1201 |
| 563 | 20240926 | 094100 | 4852767850 | 43850 | 43900 | 43950 | 43800 | 2247 |
| 564 | 20240926 | 094000 | 4754156250 | 43900 | 44000 | 44000 | 43900 | 1635 |
| 565 | 20240926 | 093900 | 4682284850 | 43950 | 43900 | 44000 | 43900 | 1550 |
| 566 | 20240926 | 093800 | 4614163950 | 43900 | 43950 | 44000 | 43900 | 3331 |
| 567 | 20240926 | 093700 | 4467685650 | 43950 | 43900 | 43950 | 43800 | 3637 |
| 568 | 20240926 | 093600 | 4307928850 | 43850 | 43850 | 43900 | 43850 | 756 |
| 569 | 20240926 | 093500 | 4274763150 | 43850 | 43850 | 43900 | 43850 | 429 |
| 570 | 20240926 | 093400 | 4255944950 | 43850 | 43850 | 43900 | 43850 | 562 |
| 571 | 20240926 | 093300 | 4231288050 | 43850 | 43850 | 43900 | 43800 | 647 |
| 572 | 20240926 | 093200 | 4202913850 | 43850 | 43850 | 43900 | 43850 | 1181 |
| 573 | 20240926 | 093100 | 4151111300 | 43800 | 43750 | 43850 | 43750 | 1666 |
| 574 | 20240926 | 093000 | 4078139050 | 43750 | 43650 | 43800 | 43600 | 2296 |
| 575 | 20240926 | 092900 | 3977824800 | 43700 | 43700 | 43750 | 43650 | 1390 |
| 576 | 20240926 | 092800 | 3917077000 | 43700 | 43700 | 43750 | 43700 | 1081 |
| 577 | 20240926 | 092700 | 3869811600 | 43750 | 43750 | 43750 | 43700 | 2409 |
| 578 | 20240926 | 092600 | 3764420350 | 43750 | 43750 | 43850 | 43700 | 1781 |
| 579 | 20240926 | 092500 | 3686476150 | 43750 | 43700 | 43750 | 43700 | 1536 |
| 580 | 20240926 | 092400 | 3619316000 | 43750 | 43750 | 43750 | 43700 | 404 |
| 581 | 20240926 | 092300 | 3601650750 | 43750 | 43700 | 43750 | 43700 | 462 |
| 582 | 20240926 | 092200 | 3581449850 | 43750 | 43800 | 43800 | 43700 | 1532 |
| 583 | 20240926 | 092100 | 3514406300 | 43800 | 43750 | 43850 | 43750 | 910 |
| 584 | 20240926 | 092000 | 3474556800 | 43750 | 43850 | 43900 | 43700 | 4276 |
| 585 | 20240926 | 091900 | 3287192800 | 43850 | 43900 | 43900 | 43850 | 492 |
| 586 | 20240926 | 091800 | 3265610900 | 43850 | 44050 | 44050 | 43850 | 3782 |
| 587 | 20240926 | 091700 | 3099351750 | 44050 | 44000 | 44050 | 43950 | 1758 |
| 588 | 20240926 | 091600 | 3021979700 | 44000 | 43950 | 44050 | 43900 | 1924 |
| 589 | 20240926 | 091500 | 2937359150 | 43950 | 43950 | 44000 | 43900 | 2324 |
| 590 | 20240926 | 091400 | 2835220200 | 43950 | 43900 | 43950 | 43900 | 1584 |
| 591 | 20240926 | 091300 | 2765672200 | 43900 | 43850 | 43900 | 43850 | 914 |
| 592 | 20240926 | 091200 | 2725558400 | 43900 | 43850 | 43900 | 43800 | 1218 |
| 593 | 20240926 | 091100 | 2672112800 | 43900 | 43900 | 43900 | 43800 | 1412 |
| 594 | 20240926 | 091000 | 2610241000 | 43850 | 44100 | 44150 | 43850 | 7326 |
| 595 | 20240926 | 090900 | 2288064150 | 44100 | 43850 | 44150 | 43800 | 13518 |
| 596 | 20240926 | 090800 | 1693684400 | 43800 | 43800 | 43850 | 43750 | 2713 |
| 597 | 20240926 | 090700 | 1574860800 | 43800 | 43850 | 43850 | 43700 | 5044 |
| 598 | 20240926 | 090600 | 1353902400 | 43800 | 43750 | 43850 | 43700 | 4971 |
| 599 | 20240926 | 090500 | 1136276750 | 43700 | 43650 | 43750 | 43600 | 5820 |
| 600 | 20240926 | 090400 | 881969800 | 43650 | 43650 | 43700 | 43650 | 2044 |
| 601 | 20240926 | 090300 | 792688900 | 43650 | 43550 | 43700 | 43500 | 4719 |
| 602 | 20240926 | 090200 | 587032950 | 43550 | 43550 | 43650 | 43500 | 3408 |
| 603 | 20240926 | 090100 | 438575900 | 43500 | 43500 | 43650 | 43500 | 2894 |
| 604 | 20240926 | 090000 | 312560300 | 43500 | 43300 | 43550 | 43100 | 7213 |