34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240926 | 192600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 3 | 20240926 | 192500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 4 | 20240926 | 192400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 5 | 20240926 | 192300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 6 | 20240926 | 192200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 7 | 20240926 | 192100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 8 | 20240926 | 192000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 9 | 20240926 | 191900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 10 | 20240926 | 191800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 11 | 20240926 | 191700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 12 | 20240926 | 191600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 13 | 20240926 | 191500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 14 | 20240926 | 191400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 15 | 20240926 | 191300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 16 | 20240926 | 191200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 17 | 20240926 | 191100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 18 | 20240926 | 191000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 19 | 20240926 | 190900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 20 | 20240926 | 190800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 21 | 20240926 | 190700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 22 | 20240926 | 190600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 23 | 20240926 | 190500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 24 | 20240926 | 190400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 25 | 20240926 | 190300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 26 | 20240926 | 190200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 27 | 20240926 | 190100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 28 | 20240926 | 190000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 29 | 20240926 | 185900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 30 | 20240926 | 185800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 31 | 20240926 | 185700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 32 | 20240926 | 185600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 33 | 20240926 | 185500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 34 | 20240926 | 185400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 35 | 20240926 | 185300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 36 | 20240926 | 185200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 37 | 20240926 | 185100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 38 | 20240926 | 185000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 39 | 20240926 | 184900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 40 | 20240926 | 184800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 41 | 20240926 | 184700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 42 | 20240926 | 184600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 43 | 20240926 | 184500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 44 | 20240926 | 184400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 45 | 20240926 | 184300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 46 | 20240926 | 184200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 47 | 20240926 | 184100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 48 | 20240926 | 184000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 49 | 20240926 | 183900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 50 | 20240926 | 183800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 51 | 20240926 | 183700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 52 | 20240926 | 183600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 53 | 20240926 | 183500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 54 | 20240926 | 183400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 55 | 20240926 | 183300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 56 | 20240926 | 183200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 57 | 20240926 | 183100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 58 | 20240926 | 183000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 59 | 20240926 | 182900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 60 | 20240926 | 182800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 61 | 20240926 | 182700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 62 | 20240926 | 182600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 63 | 20240926 | 182500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 64 | 20240926 | 182400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 65 | 20240926 | 182300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 66 | 20240926 | 182200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 67 | 20240926 | 182100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 68 | 20240926 | 182000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 69 | 20240926 | 181900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 70 | 20240926 | 181800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 71 | 20240926 | 181700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 72 | 20240926 | 181600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 73 | 20240926 | 181500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 74 | 20240926 | 181400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 75 | 20240926 | 181300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 76 | 20240926 | 181200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 77 | 20240926 | 181100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 78 | 20240926 | 181000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 79 | 20240926 | 180900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 80 | 20240926 | 180800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 81 | 20240926 | 180700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 82 | 20240926 | 180600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 83 | 20240926 | 180500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 84 | 20240926 | 180400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 85 | 20240926 | 180300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 86 | 20240926 | 180200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 87 | 20240926 | 180100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 88 | 20240926 | 180000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 89 | 20240926 | 175900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 90 | 20240926 | 175800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 91 | 20240926 | 175700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 92 | 20240926 | 175600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 93 | 20240926 | 175500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 94 | 20240926 | 175400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 95 | 20240926 | 175300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 96 | 20240926 | 175200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 97 | 20240926 | 175100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 98 | 20240926 | 175000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 99 | 20240926 | 174900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 100 | 20240926 | 174800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 101 | 20240926 | 174700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 102 | 20240926 | 174600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 103 | 20240926 | 174500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 104 | 20240926 | 174400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 105 | 20240926 | 174300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 106 | 20240926 | 174200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 107 | 20240926 | 174100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 108 | 20240926 | 174000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 109 | 20240926 | 173900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 110 | 20240926 | 173800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 111 | 20240926 | 173700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 112 | 20240926 | 173600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 113 | 20240926 | 173500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 114 | 20240926 | 173400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 115 | 20240926 | 173300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 116 | 20240926 | 173200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 117 | 20240926 | 173100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 118 | 20240926 | 173000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 119 | 20240926 | 172900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 120 | 20240926 | 172800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 121 | 20240926 | 172700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 122 | 20240926 | 172600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 123 | 20240926 | 172500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 124 | 20240926 | 172400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 125 | 20240926 | 172300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 126 | 20240926 | 172200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 127 | 20240926 | 172100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 128 | 20240926 | 172000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 129 | 20240926 | 171900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 130 | 20240926 | 171800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 131 | 20240926 | 171700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 132 | 20240926 | 171600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 133 | 20240926 | 171500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 134 | 20240926 | 171400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 135 | 20240926 | 171300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 136 | 20240926 | 171200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 137 | 20240926 | 171100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 138 | 20240926 | 171000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 139 | 20240926 | 170900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 140 | 20240926 | 170800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 141 | 20240926 | 170700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 142 | 20240926 | 170600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 143 | 20240926 | 170500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 144 | 20240926 | 170400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 145 | 20240926 | 170300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 146 | 20240926 | 170200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 147 | 20240926 | 170100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 148 | 20240926 | 170000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 149 | 20240926 | 165900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 150 | 20240926 | 165800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 151 | 20240926 | 165700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 152 | 20240926 | 165600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 153 | 20240926 | 165500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 154 | 20240926 | 165400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 155 | 20240926 | 165300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 156 | 20240926 | 165200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 157 | 20240926 | 165100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 158 | 20240926 | 165000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 159 | 20240926 | 164900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 160 | 20240926 | 164800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 161 | 20240926 | 164700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 162 | 20240926 | 164600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 163 | 20240926 | 164500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 164 | 20240926 | 164400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 165 | 20240926 | 164300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 166 | 20240926 | 164200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 167 | 20240926 | 164100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 168 | 20240926 | 164000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 169 | 20240926 | 163900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 170 | 20240926 | 163800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 171 | 20240926 | 163700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 172 | 20240926 | 163600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 173 | 20240926 | 163500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 174 | 20240926 | 163400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 175 | 20240926 | 163300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 176 | 20240926 | 163200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 177 | 20240926 | 163100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 178 | 20240926 | 163000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 179 | 20240926 | 162900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 180 | 20240926 | 162800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 181 | 20240926 | 162700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 182 | 20240926 | 162600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 183 | 20240926 | 162500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 184 | 20240926 | 162400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 185 | 20240926 | 162300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 186 | 20240926 | 162200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 187 | 20240926 | 162100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 188 | 20240926 | 162000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 189 | 20240926 | 161900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 190 | 20240926 | 161800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 191 | 20240926 | 161700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 192 | 20240926 | 161600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 193 | 20240926 | 161500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 194 | 20240926 | 161400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 195 | 20240926 | 161300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 196 | 20240926 | 161200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 197 | 20240926 | 161100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 198 | 20240926 | 161000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 199 | 20240926 | 160900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 200 | 20240926 | 160800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 201 | 20240926 | 160700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 202 | 20240926 | 160600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 203 | 20240926 | 160500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 204 | 20240926 | 160400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 205 | 20240926 | 160300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 206 | 20240926 | 160200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 207 | 20240926 | 160100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 208 | 20240926 | 160000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 209 | 20240926 | 155900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 210 | 20240926 | 155800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 211 | 20240926 | 155700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 212 | 20240926 | 155600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 213 | 20240926 | 155500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 214 | 20240926 | 155400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 215 | 20240926 | 155300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 216 | 20240926 | 155200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 217 | 20240926 | 155100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 218 | 20240926 | 155000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 219 | 20240926 | 154900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 220 | 20240926 | 154800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 221 | 20240926 | 154700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 222 | 20240926 | 154600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 223 | 20240926 | 154500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 224 | 20240926 | 154400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 225 | 20240926 | 154300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 226 | 20240926 | 154200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 227 | 20240926 | 154100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 228 | 20240926 | 154000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 229 | 20240926 | 153900 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 230 | 20240926 | 153800 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 231 | 20240926 | 153700 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 232 | 20240926 | 153600 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 233 | 20240926 | 153500 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 234 | 20240926 | 153400 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 235 | 20240926 | 153300 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 236 | 20240926 | 153200 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 237 | 20240926 | 153100 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 0 |
| 238 | 20240926 | 153000 | 16779134250 | 30450 | 30450 | 30450 | 30450 | 5993 |
| 239 | 20240926 | 152900 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 240 | 20240926 | 152800 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 241 | 20240926 | 152700 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 242 | 20240926 | 152600 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 243 | 20240926 | 152500 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 244 | 20240926 | 152400 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 245 | 20240926 | 152300 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 246 | 20240926 | 152200 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 247 | 20240926 | 152100 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 248 | 20240926 | 152000 | 16596647400 | 30500 | 30500 | 30500 | 30500 | 0 |
| 249 | 20240926 | 151900 | 16596647400 | 30500 | 30450 | 30550 | 30450 | 591 |
| 250 | 20240926 | 151800 | 16578628000 | 30500 | 30450 | 30550 | 30400 | 1154 |
| 251 | 20240926 | 151700 | 16543449300 | 30400 | 30450 | 30450 | 30400 | 392 |
| 252 | 20240926 | 151600 | 16531518900 | 30500 | 30450 | 30500 | 30450 | 255 |
| 253 | 20240926 | 151500 | 16523751150 | 30450 | 30450 | 30500 | 30450 | 448 |
| 254 | 20240926 | 151400 | 16510093800 | 30450 | 30500 | 30500 | 30450 | 128 |
| 255 | 20240926 | 151300 | 16506190550 | 30500 | 30550 | 30550 | 30500 | 657 |
| 256 | 20240926 | 151200 | 16486135950 | 30550 | 30450 | 30550 | 30400 | 6438 |
| 257 | 20240926 | 151100 | 16289795000 | 30450 | 30500 | 30500 | 30450 | 850 |
| 258 | 20240926 | 151000 | 16263882350 | 30450 | 30500 | 30550 | 30450 | 881 |
| 259 | 20240926 | 150900 | 16237011900 | 30500 | 30600 | 30600 | 30500 | 1179 |
| 260 | 20240926 | 150800 | 16201026650 | 30550 | 30550 | 30600 | 30500 | 742 |
| 261 | 20240926 | 150700 | 16178355950 | 30550 | 30500 | 30600 | 30450 | 9345 |
| 262 | 20240926 | 150600 | 15892914950 | 30500 | 30500 | 30500 | 30450 | 805 |
| 263 | 20240926 | 150500 | 15868365850 | 30450 | 30500 | 30500 | 30450 | 345 |
| 264 | 20240926 | 150400 | 15857849600 | 30450 | 30450 | 30500 | 30450 | 768 |
| 265 | 20240926 | 150300 | 15834447000 | 30500 | 30550 | 30550 | 30500 | 409 |
| 266 | 20240926 | 150200 | 15821966600 | 30450 | 30500 | 30550 | 30450 | 505 |
| 267 | 20240926 | 150100 | 15806555550 | 30500 | 30500 | 30550 | 30500 | 372 |
| 268 | 20240926 | 150000 | 15795198300 | 30550 | 30450 | 30600 | 30400 | 2998 |
| 269 | 20240926 | 145900 | 15703803050 | 30450 | 30550 | 30550 | 30450 | 1005 |
| 270 | 20240926 | 145800 | 15673153350 | 30500 | 30550 | 30550 | 30500 | 995 |
| 271 | 20240926 | 145700 | 15642795700 | 30550 | 30500 | 30550 | 30500 | 642 |
| 272 | 20240926 | 145600 | 15623206000 | 30500 | 30550 | 30600 | 30500 | 712 |
| 273 | 20240926 | 145500 | 15601470150 | 30550 | 30600 | 30600 | 30550 | 712 |
| 274 | 20240926 | 145400 | 15579698000 | 30550 | 30600 | 30650 | 30550 | 664 |
| 275 | 20240926 | 145300 | 15559377150 | 30650 | 30650 | 30650 | 30600 | 742 |
| 276 | 20240926 | 145200 | 15536638300 | 30650 | 30400 | 30700 | 30400 | 11810 |
| 277 | 20240926 | 145100 | 15175391500 | 30400 | 30450 | 30500 | 30350 | 2176 |
| 278 | 20240926 | 145000 | 15109213450 | 30450 | 30500 | 30500 | 30450 | 1460 |
| 279 | 20240926 | 144900 | 15064708000 | 30500 | 30500 | 30550 | 30450 | 2829 |
| 280 | 20240926 | 144800 | 14978414150 | 30550 | 30500 | 30550 | 30500 | 1658 |
| 281 | 20240926 | 144700 | 14927830550 | 30500 | 30400 | 30550 | 30350 | 2911 |
| 282 | 20240926 | 144600 | 14839189850 | 30350 | 30450 | 30500 | 30350 | 2775 |
| 283 | 20240926 | 144500 | 14754779400 | 30450 | 30550 | 30550 | 30350 | 5524 |
| 284 | 20240926 | 144400 | 14586373200 | 30550 | 30450 | 30550 | 30300 | 5378 |
| 285 | 20240926 | 144300 | 14422575700 | 30450 | 30600 | 30650 | 30450 | 2008 |
| 286 | 20240926 | 144200 | 14361255100 | 30600 | 30550 | 30700 | 30450 | 9158 |
| 287 | 20240926 | 144100 | 14081284150 | 30550 | 30750 | 30750 | 30550 | 2994 |
| 288 | 20240926 | 144000 | 13989538650 | 30700 | 30500 | 30800 | 30400 | 24145 |
| 289 | 20240926 | 143900 | 13251368000 | 30500 | 30500 | 30650 | 30450 | 11626 |
| 290 | 20240926 | 143800 | 12895997800 | 30500 | 30300 | 30500 | 30300 | 10512 |
| 291 | 20240926 | 143700 | 12576365700 | 30300 | 30300 | 30350 | 30250 | 2597 |
| 292 | 20240926 | 143600 | 12497688050 | 30300 | 30250 | 30350 | 30250 | 1704 |
| 293 | 20240926 | 143500 | 12446070600 | 30250 | 30300 | 30350 | 30200 | 2106 |
| 294 | 20240926 | 143400 | 12382301400 | 30350 | 30400 | 30400 | 30300 | 5871 |
| 295 | 20240926 | 143300 | 12204212100 | 30400 | 30250 | 30400 | 30250 | 9824 |
| 296 | 20240926 | 143200 | 11905930350 | 30250 | 30050 | 30350 | 30000 | 19509 |
| 297 | 20240926 | 143100 | 11317229700 | 30000 | 30000 | 30050 | 30000 | 309 |
| 298 | 20240926 | 143000 | 11307947350 | 30050 | 29950 | 30050 | 29900 | 3662 |
| 299 | 20240926 | 142900 | 11198170650 | 29950 | 29950 | 29950 | 29900 | 332 |
| 300 | 20240926 | 142800 | 11188230300 | 29950 | 29900 | 29950 | 29900 | 465 |
| 301 | 20240926 | 142700 | 11174317550 | 29900 | 29850 | 29950 | 29850 | 496 |
| 302 | 20240926 | 142600 | 11159483350 | 29850 | 29950 | 29950 | 29850 | 1319 |
| 303 | 20240926 | 142500 | 11120052000 | 29950 | 29900 | 29950 | 29850 | 1201 |
| 304 | 20240926 | 142400 | 11084146350 | 29900 | 29900 | 29900 | 29850 | 379 |
| 305 | 20240926 | 142300 | 11072814400 | 29850 | 29850 | 29900 | 29800 | 632 |
| 306 | 20240926 | 142200 | 11053945700 | 29800 | 29700 | 29800 | 29700 | 1775 |
| 307 | 20240926 | 142100 | 11001149850 | 29700 | 29650 | 29700 | 29650 | 391 |
| 308 | 20240926 | 142000 | 10989537200 | 29700 | 29700 | 29700 | 29500 | 3342 |
| 309 | 20240926 | 141900 | 10890614100 | 29700 | 29750 | 29750 | 29700 | 1270 |
| 310 | 20240926 | 141800 | 10852876300 | 29750 | 29700 | 29750 | 29650 | 3651 |
| 311 | 20240926 | 141700 | 10744562000 | 29700 | 29700 | 29700 | 29650 | 274 |
| 312 | 20240926 | 141600 | 10736425100 | 29700 | 29750 | 29750 | 29650 | 1436 |
| 313 | 20240926 | 141500 | 10693774950 | 29750 | 29800 | 29800 | 29700 | 829 |
| 314 | 20240926 | 141400 | 10669131350 | 29800 | 29800 | 29800 | 29750 | 1638 |
| 315 | 20240926 | 141300 | 10620388750 | 29800 | 29800 | 29800 | 29750 | 1747 |
| 316 | 20240926 | 141200 | 10568403250 | 29800 | 29750 | 29800 | 29750 | 275 |
| 317 | 20240926 | 141100 | 10560209700 | 29750 | 29850 | 29850 | 29750 | 1199 |
| 318 | 20240926 | 141000 | 10524467100 | 29850 | 29900 | 29900 | 29800 | 822 |
| 319 | 20240926 | 140900 | 10499920200 | 29850 | 29900 | 29900 | 29850 | 1515 |
| 320 | 20240926 | 140800 | 10454689900 | 29850 | 29900 | 29900 | 29850 | 373 |
| 321 | 20240926 | 140700 | 10443544400 | 29900 | 30000 | 30000 | 29900 | 2382 |
| 322 | 20240926 | 140600 | 10372221950 | 30000 | 30000 | 30000 | 29950 | 735 |
| 323 | 20240926 | 140500 | 10350172650 | 30000 | 29900 | 30100 | 29900 | 10402 |
| 324 | 20240926 | 140400 | 10037878750 | 29900 | 29850 | 30000 | 29800 | 8165 |
| 325 | 20240926 | 140300 | 9793706900 | 29800 | 29800 | 29800 | 29750 | 1198 |
| 326 | 20240926 | 140200 | 9758007150 | 29800 | 29750 | 29850 | 29700 | 5565 |
| 327 | 20240926 | 140100 | 9592294050 | 29750 | 29650 | 29750 | 29650 | 1897 |
| 328 | 20240926 | 140000 | 9536002600 | 29650 | 29650 | 29650 | 29650 | 271 |
| 329 | 20240926 | 135900 | 9527967450 | 29600 | 29600 | 29650 | 29600 | 163 |
| 330 | 20240926 | 135800 | 9523141800 | 29650 | 29600 | 29650 | 29600 | 48 |
| 331 | 20240926 | 135700 | 9521718850 | 29650 | 29650 | 29650 | 29650 | 210 |
| 332 | 20240926 | 135600 | 9515492350 | 29600 | 29650 | 29650 | 29600 | 25 |
| 333 | 20240926 | 135500 | 9514751300 | 29650 | 29650 | 29650 | 29650 | 1 |
| 334 | 20240926 | 135400 | 9514721650 | 29650 | 29650 | 29650 | 29600 | 210 |
| 335 | 20240926 | 135300 | 9508495550 | 29650 | 29600 | 29650 | 29600 | 1321 |
| 336 | 20240926 | 135200 | 9469389800 | 29600 | 29600 | 29600 | 29550 | 254 |
| 337 | 20240926 | 135100 | 9461874650 | 29600 | 29550 | 29600 | 29550 | 1415 |
| 338 | 20240926 | 135000 | 9420060250 | 29600 | 29600 | 29600 | 29550 | 106 |
| 339 | 20240926 | 134900 | 9416923400 | 29600 | 29550 | 29600 | 29550 | 1578 |
| 340 | 20240926 | 134800 | 9370292650 | 29500 | 29550 | 29550 | 29500 | 1596 |
| 341 | 20240926 | 134700 | 9323205650 | 29550 | 29550 | 29550 | 29550 | 25 |
| 342 | 20240926 | 134600 | 9322466900 | 29550 | 29500 | 29550 | 29500 | 58 |
| 343 | 20240926 | 134500 | 9320755050 | 29500 | 29550 | 29550 | 29500 | 2565 |
| 344 | 20240926 | 134400 | 9245083950 | 29550 | 29600 | 29600 | 29500 | 1377 |
| 345 | 20240926 | 134300 | 9204393150 | 29550 | 29550 | 29600 | 29550 | 1629 |
| 346 | 20240926 | 134200 | 9156255300 | 29600 | 29600 | 29600 | 29550 | 36 |
| 347 | 20240926 | 134100 | 9155190200 | 29550 | 29600 | 29600 | 29550 | 255 |
| 348 | 20240926 | 134000 | 9147643900 | 29600 | 29600 | 29600 | 29600 | 24 |
| 349 | 20240926 | 133900 | 9146933500 | 29600 | 29600 | 29600 | 29550 | 1472 |
| 350 | 20240926 | 133800 | 9103433200 | 29600 | 29700 | 29700 | 29600 | 196 |
| 351 | 20240926 | 133700 | 9097626350 | 29700 | 29700 | 29700 | 29700 | 39 |
| 352 | 20240926 | 133600 | 9096468050 | 29700 | 29550 | 29700 | 29550 | 2820 |
| 353 | 20240926 | 133500 | 9012859550 | 29550 | 29650 | 29650 | 29550 | 2985 |
| 354 | 20240926 | 133400 | 8924651500 | 29600 | 29650 | 29650 | 29600 | 1204 |
| 355 | 20240926 | 133300 | 8888962200 | 29550 | 29600 | 29600 | 29550 | 1762 |
| 356 | 20240926 | 133200 | 8836878950 | 29600 | 29600 | 29650 | 29600 | 265 |
| 357 | 20240926 | 133100 | 8829034350 | 29600 | 29600 | 29650 | 29600 | 1917 |
| 358 | 20240926 | 133000 | 8772260400 | 29600 | 29600 | 29650 | 29600 | 71 |
| 359 | 20240926 | 132900 | 8770158250 | 29650 | 29700 | 29700 | 29650 | 337 |
| 360 | 20240926 | 132800 | 8760163700 | 29650 | 29650 | 29650 | 29650 | 105 |
| 361 | 20240926 | 132700 | 8757050450 | 29650 | 29650 | 29650 | 29650 | 131 |
| 362 | 20240926 | 132600 | 8753166300 | 29650 | 29600 | 29650 | 29600 | 610 |
| 363 | 20240926 | 132500 | 8735109550 | 29600 | 29650 | 29650 | 29600 | 638 |
| 364 | 20240926 | 132400 | 8716217250 | 29650 | 29650 | 29650 | 29650 | 322 |
| 365 | 20240926 | 132300 | 8706669950 | 29650 | 29650 | 29700 | 29650 | 907 |
| 366 | 20240926 | 132200 | 8679776400 | 29650 | 29700 | 29750 | 29650 | 951 |
| 367 | 20240926 | 132100 | 8651541600 | 29750 | 29750 | 29750 | 29700 | 1242 |
| 368 | 20240926 | 132000 | 8614653500 | 29750 | 29800 | 29800 | 29700 | 907 |
| 369 | 20240926 | 131900 | 8587670750 | 29800 | 29800 | 29800 | 29800 | 4 |
| 370 | 20240926 | 131800 | 8587551550 | 29750 | 29750 | 29750 | 29750 | 1146 |
| 371 | 20240926 | 131700 | 8553458050 | 29750 | 29750 | 29750 | 29750 | 339 |
| 372 | 20240926 | 131600 | 8543372800 | 29800 | 29800 | 29800 | 29800 | 1010 |
| 373 | 20240926 | 131500 | 8513274800 | 29800 | 29850 | 29850 | 29800 | 202 |
| 374 | 20240926 | 131400 | 8507254100 | 29850 | 29850 | 29900 | 29850 | 677 |
| 375 | 20240926 | 131300 | 8487045150 | 29850 | 29900 | 29900 | 29850 | 67 |
| 376 | 20240926 | 131200 | 8485042700 | 29850 | 29800 | 29900 | 29800 | 197 |
| 377 | 20240926 | 131100 | 8479164100 | 29800 | 29850 | 29850 | 29800 | 255 |
| 378 | 20240926 | 131000 | 8471563300 | 29850 | 29850 | 29900 | 29850 | 268 |
| 379 | 20240926 | 130900 | 8463563400 | 29900 | 29900 | 29900 | 29900 | 20 |
| 380 | 20240926 | 130800 | 8462965400 | 29900 | 29950 | 29950 | 29850 | 394 |
| 381 | 20240926 | 130700 | 8451188000 | 29900 | 29900 | 29950 | 29900 | 245 |
| 382 | 20240926 | 130600 | 8443860000 | 29900 | 29800 | 29950 | 29800 | 450 |
| 383 | 20240926 | 130500 | 8430406650 | 29800 | 29750 | 29850 | 29750 | 1162 |
| 384 | 20240926 | 130400 | 8395781000 | 29750 | 29900 | 29900 | 29750 | 1696 |
| 385 | 20240926 | 130300 | 8345251850 | 29850 | 29850 | 29900 | 29850 | 301 |
| 386 | 20240926 | 130200 | 8336265600 | 29850 | 29950 | 29950 | 29750 | 6807 |
| 387 | 20240926 | 130100 | 8133319300 | 29950 | 29900 | 29950 | 29800 | 3175 |
| 388 | 20240926 | 130000 | 8038401050 | 29900 | 30050 | 30050 | 29850 | 2598 |
| 389 | 20240926 | 125900 | 7960527200 | 30050 | 30000 | 30100 | 29950 | 2496 |
| 390 | 20240926 | 125800 | 7885511350 | 29950 | 30050 | 30100 | 29950 | 1673 |
| 391 | 20240926 | 125700 | 7835297050 | 30050 | 29900 | 30100 | 29850 | 3668 |
| 392 | 20240926 | 125600 | 7725144550 | 30000 | 29800 | 30150 | 29800 | 17582 |
| 393 | 20240926 | 125500 | 7198464200 | 29800 | 29650 | 29800 | 29650 | 7549 |
| 394 | 20240926 | 125400 | 6973819550 | 29600 | 29600 | 29650 | 29600 | 365 |
| 395 | 20240926 | 125300 | 6963015500 | 29600 | 29600 | 29600 | 29600 | 39 |
| 396 | 20240926 | 125200 | 6961861100 | 29650 | 29600 | 29650 | 29600 | 1152 |
| 397 | 20240926 | 125100 | 6927761700 | 29650 | 29600 | 29650 | 29600 | 1187 |
| 398 | 20240926 | 125000 | 6892611850 | 29600 | 29600 | 29600 | 29600 | 1150 |
| 399 | 20240926 | 124900 | 6858571850 | 29650 | 29650 | 29650 | 29650 | 5 |
| 400 | 20240926 | 124800 | 6858423600 | 29650 | 29700 | 29700 | 29650 | 706 |
| 401 | 20240926 | 124700 | 6837489100 | 29650 | 29650 | 29700 | 29650 | 2779 |
| 402 | 20240926 | 124600 | 6755009050 | 29650 | 29600 | 29650 | 29600 | 178 |
| 403 | 20240926 | 124500 | 6749738850 | 29600 | 29600 | 29650 | 29600 | 92 |
| 404 | 20240926 | 124400 | 6747013250 | 29650 | 29600 | 29650 | 29600 | 105 |
| 405 | 20240926 | 124300 | 6743905200 | 29600 | 29600 | 29650 | 29600 | 1364 |
| 406 | 20240926 | 124200 | 6703530550 | 29650 | 29600 | 29650 | 29600 | 240 |
| 407 | 20240926 | 124100 | 6696425850 | 29600 | 29600 | 29600 | 29600 | 201 |
| 408 | 20240926 | 124000 | 6690476250 | 29600 | 29600 | 29650 | 29600 | 272 |
| 409 | 20240926 | 123900 | 6682424550 | 29600 | 29600 | 29650 | 29600 | 2184 |
| 410 | 20240926 | 123800 | 6617777600 | 29600 | 29650 | 29650 | 29600 | 31 |
| 411 | 20240926 | 123700 | 6616859950 | 29650 | 29650 | 29650 | 29650 | 227 |
| 412 | 20240926 | 123600 | 6610129400 | 29650 | 29600 | 29650 | 29600 | 8 |
| 413 | 20240926 | 123500 | 6609892300 | 29600 | 29550 | 29600 | 29550 | 201 |
| 414 | 20240926 | 123400 | 6603942750 | 29600 | 29600 | 29600 | 29550 | 1146 |
| 415 | 20240926 | 123300 | 6570021300 | 29650 | 29600 | 29650 | 29600 | 8 |
| 416 | 20240926 | 123200 | 6569784450 | 29600 | 29600 | 29600 | 29600 | 5 |
| 417 | 20240926 | 123100 | 6569636450 | 29600 | 29550 | 29600 | 29550 | 141 |
| 418 | 20240926 | 123000 | 6565468050 | 29600 | 29550 | 29600 | 29550 | 105 |
| 419 | 20240926 | 122900 | 6562363250 | 29600 | 29550 | 29600 | 29550 | 1061 |
| 420 | 20240926 | 122800 | 6531009600 | 29500 | 29550 | 29600 | 29500 | 511 |
| 421 | 20240926 | 122700 | 6515906900 | 29550 | 29600 | 29600 | 29550 | 224 |
| 422 | 20240926 | 122600 | 6509280200 | 29600 | 29600 | 29600 | 29600 | 459 |
| 423 | 20240926 | 122500 | 6495693800 | 29500 | 29550 | 29550 | 29500 | 1511 |
| 424 | 20240926 | 122400 | 6451056250 | 29550 | 29550 | 29550 | 29550 | 1404 |
| 425 | 20240926 | 122300 | 6409568050 | 29550 | 29550 | 29550 | 29550 | 1 |
| 426 | 20240926 | 122200 | 6409538500 | 29550 | 29550 | 29550 | 29550 | 321 |
| 427 | 20240926 | 122100 | 6400052950 | 29550 | 29600 | 29600 | 29550 | 389 |
| 428 | 20240926 | 122000 | 6388557100 | 29550 | 29550 | 29550 | 29550 | 94 |
| 429 | 20240926 | 121900 | 6385779400 | 29600 | 29600 | 29650 | 29600 | 370 |
| 430 | 20240926 | 121800 | 6374823600 | 29600 | 29600 | 29600 | 29600 | 182 |
| 431 | 20240926 | 121700 | 6369436400 | 29550 | 29550 | 29550 | 29550 | 13 |
| 432 | 20240926 | 121600 | 6369052250 | 29500 | 29500 | 29600 | 29500 | 1516 |
| 433 | 20240926 | 121500 | 6324191100 | 29500 | 29500 | 29500 | 29500 | 318 |
| 434 | 20240926 | 121400 | 6314810100 | 29500 | 29500 | 29500 | 29450 | 755 |
| 435 | 20240926 | 121300 | 6292542700 | 29500 | 29500 | 29500 | 29500 | 1104 |
| 436 | 20240926 | 121200 | 6259974700 | 29500 | 29550 | 29550 | 29500 | 265 |
| 437 | 20240926 | 121100 | 6252144050 | 29550 | 29550 | 29600 | 29550 | 156 |
| 438 | 20240926 | 121000 | 6247534000 | 29550 | 29600 | 29600 | 29500 | 432 |
| 439 | 20240926 | 120900 | 6234752800 | 29600 | 29650 | 29700 | 29600 | 1191 |
| 440 | 20240926 | 120800 | 6199443400 | 29650 | 29550 | 29650 | 29550 | 1061 |
| 441 | 20240926 | 120700 | 6168009800 | 29550 | 29600 | 29650 | 29550 | 2625 |
| 442 | 20240926 | 120600 | 6090364450 | 29600 | 29500 | 29600 | 29500 | 1932 |
| 443 | 20240926 | 120500 | 6033221400 | 29500 | 29450 | 29550 | 29450 | 2519 |
| 444 | 20240926 | 120400 | 5958975800 | 29450 | 29450 | 29450 | 29400 | 126 |
| 445 | 20240926 | 120300 | 5955266650 | 29450 | 29450 | 29450 | 29400 | 600 |
| 446 | 20240926 | 120200 | 5937596750 | 29450 | 29450 | 29450 | 29450 | 80 |
| 447 | 20240926 | 120100 | 5935240750 | 29400 | 29400 | 29450 | 29400 | 89 |
| 448 | 20240926 | 120000 | 5932621900 | 29450 | 29450 | 29450 | 29400 | 460 |
| 449 | 20240926 | 115900 | 5919097200 | 29400 | 29400 | 29400 | 29400 | 337 |
| 450 | 20240926 | 115800 | 5909189400 | 29400 | 29400 | 29400 | 29400 | 27 |
| 451 | 20240926 | 115700 | 5908395600 | 29400 | 29400 | 29400 | 29400 | 133 |
| 452 | 20240926 | 115600 | 5904485400 | 29400 | 29350 | 29400 | 29300 | 10288 |
| 453 | 20240926 | 115500 | 5602502600 | 29350 | 29350 | 29350 | 29350 | 110 |
| 454 | 20240926 | 115400 | 5599274100 | 29350 | 29350 | 29350 | 29350 | 5 |
| 455 | 20240926 | 115300 | 5599127350 | 29300 | 29300 | 29300 | 29300 | 367 |
| 456 | 20240926 | 115200 | 5588374250 | 29300 | 29300 | 29300 | 29250 | 78 |
| 457 | 20240926 | 115100 | 5586091800 | 29250 | 29300 | 29300 | 29250 | 165 |
| 458 | 20240926 | 115000 | 5581264800 | 29300 | 29300 | 29300 | 29300 | 8 |
| 459 | 20240926 | 114900 | 5581030400 | 29250 | 29250 | 29300 | 29250 | 119 |
| 460 | 20240926 | 114800 | 5577547750 | 29300 | 29300 | 29300 | 29250 | 374 |
| 461 | 20240926 | 114700 | 5566590300 | 29300 | 29300 | 29300 | 29250 | 81 |
| 462 | 20240926 | 114600 | 5564219550 | 29250 | 29300 | 29300 | 29250 | 253 |
| 463 | 20240926 | 114500 | 5556819100 | 29250 | 29300 | 29300 | 29250 | 42 |
| 464 | 20240926 | 114400 | 5555588550 | 29300 | 29300 | 29350 | 29300 | 543 |
| 465 | 20240926 | 114300 | 5539678400 | 29350 | 29350 | 29350 | 29350 | 37 |
| 466 | 20240926 | 114200 | 5538592450 | 29350 | 29350 | 29350 | 29300 | 200 |
| 467 | 20240926 | 114100 | 5532725950 | 29350 | 29350 | 29350 | 29350 | 34 |
| 468 | 20240926 | 114000 | 5531728050 | 29300 | 29350 | 29350 | 29300 | 192 |
| 469 | 20240926 | 113900 | 5526093000 | 29300 | 29300 | 29350 | 29300 | 9 |
| 470 | 20240926 | 113800 | 5525829150 | 29350 | 29300 | 29350 | 29300 | 77 |
| 471 | 20240926 | 113700 | 5523571800 | 29300 | 29300 | 29300 | 29200 | 20 |
| 472 | 20240926 | 113600 | 5522985900 | 29300 | 29200 | 29300 | 29200 | 3072 |
| 473 | 20240926 | 113500 | 5433206100 | 29200 | 29200 | 29200 | 29150 | 44 |
| 474 | 20240926 | 113400 | 5431921350 | 29200 | 29150 | 29200 | 29150 | 200 |
| 475 | 20240926 | 113300 | 5426081600 | 29200 | 29200 | 29200 | 29200 | 90 |
| 476 | 20240926 | 113200 | 5423453600 | 29200 | 29200 | 29200 | 29150 | 49 |
| 477 | 20240926 | 113100 | 5422023350 | 29200 | 29200 | 29200 | 29200 | 11 |
| 478 | 20240926 | 113000 | 5421702150 | 29200 | 29150 | 29200 | 29150 | 78 |
| 479 | 20240926 | 112900 | 5419426050 | 29200 | 29150 | 29200 | 29150 | 79 |
| 480 | 20240926 | 112800 | 5417123050 | 29150 | 29200 | 29200 | 29150 | 192 |
| 481 | 20240926 | 112700 | 5411524350 | 29200 | 29200 | 29200 | 29200 | 77 |
| 482 | 20240926 | 112600 | 5409275950 | 29200 | 29200 | 29200 | 29200 | 52 |
| 483 | 20240926 | 112500 | 5407757550 | 29150 | 29200 | 29200 | 29150 | 30 |
| 484 | 20240926 | 112400 | 5406882750 | 29150 | 29150 | 29200 | 29150 | 41 |
| 485 | 20240926 | 112300 | 5405687100 | 29200 | 29150 | 29200 | 29150 | 55 |
| 486 | 20240926 | 112200 | 5404083600 | 29200 | 29200 | 29200 | 29150 | 952 |
| 487 | 20240926 | 112100 | 5376286750 | 29200 | 29200 | 29200 | 29200 | 177 |
| 488 | 20240926 | 112000 | 5371118350 | 29250 | 29250 | 29250 | 29150 | 305 |
| 489 | 20240926 | 111900 | 5362227100 | 29250 | 29250 | 29250 | 29200 | 1349 |
| 490 | 20240926 | 111800 | 5322819050 | 29250 | 29250 | 29250 | 29250 | 154 |
| 491 | 20240926 | 111700 | 5318314550 | 29250 | 29200 | 29250 | 29200 | 127 |
| 492 | 20240926 | 111600 | 5314603350 | 29250 | 29250 | 29250 | 29200 | 156 |
| 493 | 20240926 | 111500 | 5310047900 | 29250 | 29200 | 29250 | 29200 | 826 |
| 494 | 20240926 | 111400 | 5285928500 | 29200 | 29200 | 29200 | 29200 | 78 |
| 495 | 20240926 | 111300 | 5283650900 | 29200 | 29200 | 29200 | 29200 | 55 |
| 496 | 20240926 | 111200 | 5282044900 | 29200 | 29200 | 29200 | 29200 | 30 |
| 497 | 20240926 | 111100 | 5281168900 | 29200 | 29200 | 29200 | 29200 | 1042 |
| 498 | 20240926 | 111000 | 5250742500 | 29250 | 29250 | 29250 | 29200 | 64 |
| 499 | 20240926 | 110900 | 5248870700 | 29250 | 29200 | 29250 | 29200 | 266 |
| 500 | 20240926 | 110800 | 5241103450 | 29200 | 29200 | 29200 | 29150 | 252 |
| 501 | 20240926 | 110700 | 5233755050 | 29200 | 29150 | 29200 | 29150 | 51 |
| 502 | 20240926 | 110600 | 5232266350 | 29150 | 29200 | 29200 | 29150 | 144 |
| 503 | 20240926 | 110500 | 5228065400 | 29200 | 29150 | 29200 | 29150 | 68 |
| 504 | 20240926 | 110400 | 5226082800 | 29200 | 29200 | 29200 | 29200 | 105 |
| 505 | 20240926 | 110300 | 5223016800 | 29200 | 29100 | 29200 | 29100 | 1096 |
| 506 | 20240926 | 110200 | 5191116600 | 29100 | 29200 | 29200 | 29100 | 926 |
| 507 | 20240926 | 110100 | 5164128650 | 29200 | 29150 | 29200 | 29150 | 106 |
| 508 | 20240926 | 110000 | 5161036050 | 29200 | 29200 | 29200 | 29200 | 173 |
| 509 | 20240926 | 105900 | 5155984450 | 29200 | 29200 | 29200 | 29150 | 65 |
| 510 | 20240926 | 105800 | 5154086500 | 29200 | 29200 | 29200 | 29200 | 70 |
| 511 | 20240926 | 105700 | 5152042500 | 29150 | 29150 | 29150 | 29150 | 20 |
| 512 | 20240926 | 105600 | 5151459500 | 29150 | 29150 | 29200 | 29150 | 316 |
| 513 | 20240926 | 105500 | 5142246600 | 29150 | 29150 | 29200 | 29150 | 27 |
| 514 | 20240926 | 105400 | 5141459500 | 29150 | 29050 | 29150 | 29050 | 237 |
| 515 | 20240926 | 105300 | 5134570950 | 29150 | 29150 | 29150 | 29050 | 64 |
| 516 | 20240926 | 105200 | 5132706250 | 29200 | 29100 | 29200 | 29050 | 248 |
| 517 | 20240926 | 105100 | 5125499150 | 29150 | 29100 | 29150 | 29100 | 165 |
| 518 | 20240926 | 105000 | 5120690500 | 29000 | 29100 | 29150 | 29000 | 168 |
| 519 | 20240926 | 104900 | 5115799650 | 28950 | 29200 | 29200 | 28950 | 8571 |
| 520 | 20240926 | 104800 | 4867341700 | 29100 | 29100 | 29100 | 29050 | 1039 |
| 521 | 20240926 | 104700 | 4837108300 | 29100 | 29150 | 29150 | 29100 | 818 |
| 522 | 20240926 | 104600 | 4813302250 | 29100 | 29100 | 29100 | 29100 | 213 |
| 523 | 20240926 | 104500 | 4807103950 | 29100 | 29100 | 29100 | 29100 | 760 |
| 524 | 20240926 | 104400 | 4784987950 | 29100 | 29150 | 29150 | 29100 | 528 |
| 525 | 20240926 | 104300 | 4769620700 | 29150 | 29200 | 29200 | 29100 | 192 |
| 526 | 20240926 | 104200 | 4764026800 | 29200 | 29150 | 29200 | 29150 | 786 |
| 527 | 20240926 | 104100 | 4741075900 | 29150 | 29150 | 29150 | 29150 | 60 |
| 528 | 20240926 | 104000 | 4739326900 | 29100 | 29100 | 29100 | 29050 | 120 |
| 529 | 20240926 | 103900 | 4735837750 | 29100 | 29100 | 29100 | 29050 | 450 |
| 530 | 20240926 | 103800 | 4722742800 | 29100 | 29150 | 29150 | 29100 | 2259 |
| 531 | 20240926 | 103700 | 4656998200 | 29150 | 29150 | 29150 | 29100 | 248 |
| 532 | 20240926 | 103600 | 4649769050 | 29150 | 29200 | 29200 | 29150 | 150 |
| 533 | 20240926 | 103500 | 4645396500 | 29200 | 29200 | 29200 | 29150 | 1111 |
| 534 | 20240926 | 103400 | 4612975100 | 29200 | 29200 | 29200 | 29200 | 195 |
| 535 | 20240926 | 103300 | 4607281100 | 29150 | 29200 | 29200 | 29150 | 923 |
| 536 | 20240926 | 103200 | 4580358050 | 29200 | 29200 | 29200 | 29150 | 208 |
| 537 | 20240926 | 103100 | 4574294100 | 29150 | 29300 | 29300 | 29150 | 1197 |
| 538 | 20240926 | 103000 | 4539312050 | 29300 | 29300 | 29300 | 29300 | 0 |
| 539 | 20240926 | 102900 | 4539312050 | 29300 | 29300 | 29300 | 29300 | 51 |
| 540 | 20240926 | 102800 | 4537817750 | 29300 | 29400 | 29400 | 29300 | 2672 |
| 541 | 20240926 | 102700 | 4459520050 | 29400 | 29400 | 29400 | 29400 | 61 |
| 542 | 20240926 | 102600 | 4457726650 | 29400 | 29350 | 29400 | 29300 | 169 |
| 543 | 20240926 | 102500 | 4452764200 | 29350 | 29400 | 29450 | 29350 | 472 |
| 544 | 20240926 | 102400 | 4438897950 | 29450 | 29350 | 29450 | 29350 | 266 |
| 545 | 20240926 | 102300 | 4431076100 | 29350 | 29400 | 29400 | 29350 | 356 |
| 546 | 20240926 | 102200 | 4420614700 | 29400 | 29400 | 29450 | 29350 | 371 |
| 547 | 20240926 | 102100 | 4409707250 | 29400 | 29400 | 29400 | 29400 | 439 |
| 548 | 20240926 | 102000 | 4396800650 | 29450 | 29450 | 29450 | 29450 | 90 |
| 549 | 20240926 | 101900 | 4394150150 | 29450 | 29450 | 29450 | 29400 | 267 |
| 550 | 20240926 | 101800 | 4386292000 | 29450 | 29400 | 29450 | 29400 | 301 |
| 551 | 20240926 | 101700 | 4377440600 | 29400 | 29450 | 29450 | 29400 | 1328 |
| 552 | 20240926 | 101600 | 4338386850 | 29450 | 29450 | 29450 | 29400 | 758 |
| 553 | 20240926 | 101500 | 4316087150 | 29450 | 29450 | 29450 | 29400 | 294 |
| 554 | 20240926 | 101400 | 4307429350 | 29450 | 29350 | 29450 | 29350 | 941 |
| 555 | 20240926 | 101300 | 4279770800 | 29350 | 29350 | 29350 | 29350 | 31 |
| 556 | 20240926 | 101200 | 4278860950 | 29400 | 29400 | 29400 | 29350 | 755 |
| 557 | 20240926 | 101100 | 4256696600 | 29400 | 29400 | 29400 | 29350 | 1532 |
| 558 | 20240926 | 101000 | 4211655850 | 29350 | 29350 | 29350 | 29300 | 224 |
| 559 | 20240926 | 100900 | 4205081500 | 29350 | 29350 | 29400 | 29350 | 813 |
| 560 | 20240926 | 100800 | 4181214400 | 29350 | 29350 | 29350 | 29300 | 995 |
| 561 | 20240926 | 100700 | 4152011350 | 29350 | 29350 | 29350 | 29300 | 414 |
| 562 | 20240926 | 100600 | 4139860500 | 29350 | 29300 | 29400 | 29300 | 1869 |
| 563 | 20240926 | 100500 | 4085058200 | 29350 | 29350 | 29350 | 29300 | 1205 |
| 564 | 20240926 | 100400 | 4049692550 | 29300 | 29350 | 29350 | 29300 | 142 |
| 565 | 20240926 | 100300 | 4045530200 | 29350 | 29300 | 29350 | 29300 | 139 |
| 566 | 20240926 | 100200 | 4041450700 | 29350 | 29350 | 29350 | 29300 | 98 |
| 567 | 20240926 | 100100 | 4038574900 | 29350 | 29350 | 29350 | 29300 | 344 |
| 568 | 20240926 | 100000 | 4028479100 | 29300 | 29200 | 29350 | 29150 | 3871 |
| 569 | 20240926 | 095900 | 3915236400 | 29200 | 29250 | 29250 | 29200 | 308 |
| 570 | 20240926 | 095800 | 3906232300 | 29250 | 29250 | 29250 | 29250 | 37 |
| 571 | 20240926 | 095700 | 3905150050 | 29250 | 29200 | 29250 | 29200 | 40 |
| 572 | 20240926 | 095600 | 3903980750 | 29250 | 29250 | 29250 | 29250 | 98 |
| 573 | 20240926 | 095500 | 3901114250 | 29200 | 29300 | 29350 | 29200 | 1395 |
| 574 | 20240926 | 095400 | 3860221450 | 29300 | 29350 | 29350 | 29300 | 412 |
| 575 | 20240926 | 095300 | 3848130250 | 29350 | 29300 | 29400 | 29200 | 1409 |
| 576 | 20240926 | 095200 | 3806793450 | 29200 | 29150 | 29250 | 29150 | 1348 |
| 577 | 20240926 | 095100 | 3767422000 | 29250 | 29150 | 29250 | 29150 | 1411 |
| 578 | 20240926 | 095000 | 3726223150 | 29150 | 29150 | 29200 | 29100 | 227 |
| 579 | 20240926 | 094900 | 3719606400 | 29200 | 29200 | 29200 | 29150 | 527 |
| 580 | 20240926 | 094800 | 3704243100 | 29200 | 29250 | 29250 | 29200 | 3014 |
| 581 | 20240926 | 094700 | 3616114850 | 29250 | 29200 | 29350 | 29200 | 2708 |
| 582 | 20240926 | 094600 | 3536836650 | 29200 | 29000 | 29200 | 29000 | 2929 |
| 583 | 20240926 | 094500 | 3451557100 | 29000 | 28850 | 29050 | 28800 | 5172 |
| 584 | 20240926 | 094400 | 3302009700 | 28900 | 28850 | 28900 | 28850 | 2014 |
| 585 | 20240926 | 094300 | 3243893800 | 28850 | 28900 | 28900 | 28850 | 180 |
| 586 | 20240926 | 094200 | 3238697100 | 28900 | 28900 | 28900 | 28900 | 402 |
| 587 | 20240926 | 094100 | 3227079300 | 28900 | 28950 | 28950 | 28900 | 1010 |
| 588 | 20240926 | 094000 | 3197886400 | 28950 | 28800 | 28950 | 28750 | 4371 |
| 589 | 20240926 | 093900 | 3071855750 | 28800 | 28750 | 28800 | 28750 | 554 |
| 590 | 20240926 | 093800 | 3055926550 | 28750 | 28750 | 28750 | 28700 | 2467 |
| 591 | 20240926 | 093700 | 2985000450 | 28800 | 28800 | 28800 | 28750 | 678 |
| 592 | 20240926 | 093600 | 2965475250 | 28800 | 28800 | 28800 | 28750 | 699 |
| 593 | 20240926 | 093500 | 2945354800 | 28800 | 28700 | 28850 | 28650 | 511 |
| 594 | 20240926 | 093400 | 2930681350 | 28850 | 28850 | 28850 | 28700 | 7609 |
| 595 | 20240926 | 093300 | 2711903150 | 28850 | 28900 | 28900 | 28850 | 1692 |
| 596 | 20240926 | 093200 | 2663087400 | 28900 | 29050 | 29050 | 28900 | 3466 |
| 597 | 20240926 | 093100 | 2562826050 | 29000 | 29050 | 29050 | 29000 | 2307 |
| 598 | 20240926 | 093000 | 2495914900 | 29050 | 29050 | 29050 | 29000 | 1609 |
| 599 | 20240926 | 092900 | 2449173500 | 29050 | 29100 | 29100 | 29000 | 1990 |
| 600 | 20240926 | 092800 | 2391419200 | 29050 | 29050 | 29100 | 29000 | 2669 |
| 601 | 20240926 | 092700 | 2313902350 | 29000 | 29000 | 29050 | 28950 | 1966 |
| 602 | 20240926 | 092600 | 2256888350 | 29000 | 28950 | 29050 | 28950 | 2380 |
| 603 | 20240926 | 092500 | 2187950300 | 28950 | 29000 | 29000 | 28900 | 1793 |
| 604 | 20240926 | 092400 | 2136001200 | 28900 | 28850 | 29000 | 28800 | 2394 |
| 605 | 20240926 | 092300 | 2066782350 | 28800 | 28800 | 28850 | 28750 | 2373 |
| 606 | 20240926 | 092200 | 1998438050 | 28800 | 28800 | 28850 | 28700 | 5874 |
| 607 | 20240926 | 092100 | 1829381900 | 28850 | 28850 | 28900 | 28800 | 4612 |
| 608 | 20240926 | 092000 | 1696449100 | 28900 | 28950 | 28950 | 28800 | 3640 |
| 609 | 20240926 | 091900 | 1591450700 | 28950 | 28900 | 29000 | 28850 | 1561 |
| 610 | 20240926 | 091800 | 1546372250 | 28850 | 29100 | 29100 | 28850 | 7500 |
| 611 | 20240926 | 091700 | 1329564900 | 29050 | 29050 | 29100 | 29050 | 1973 |
| 612 | 20240926 | 091600 | 1272224000 | 29050 | 28900 | 29050 | 28850 | 1278 |
| 613 | 20240926 | 091500 | 1235132550 | 28900 | 29050 | 29050 | 28850 | 3873 |
| 614 | 20240926 | 091400 | 1122997350 | 29050 | 29250 | 29250 | 29050 | 5224 |
| 615 | 20240926 | 091300 | 971025900 | 29200 | 29200 | 29250 | 29150 | 632 |
| 616 | 20240926 | 091200 | 952571250 | 29200 | 29100 | 29200 | 29100 | 842 |
| 617 | 20240926 | 091100 | 928010700 | 29100 | 29100 | 29100 | 29100 | 163 |
| 618 | 20240926 | 091000 | 923267400 | 29100 | 29200 | 29250 | 29100 | 1634 |
| 619 | 20240926 | 090900 | 875583700 | 29250 | 29200 | 29250 | 29150 | 541 |
| 620 | 20240926 | 090800 | 859766700 | 29200 | 29300 | 29300 | 29100 | 2779 |
| 621 | 20240926 | 090700 | 778662300 | 29300 | 29300 | 29300 | 29250 | 683 |
| 622 | 20240926 | 090600 | 758678300 | 29300 | 29100 | 29300 | 29050 | 2804 |
| 623 | 20240926 | 090500 | 676734450 | 29100 | 29100 | 29100 | 28900 | 9324 |
| 624 | 20240926 | 090400 | 406101950 | 29100 | 29200 | 29200 | 29050 | 2235 |
| 625 | 20240926 | 090300 | 341033400 | 29200 | 29250 | 29300 | 29200 | 1189 |
| 626 | 20240926 | 090200 | 306228550 | 29250 | 29450 | 29450 | 29250 | 1584 |
| 627 | 20240926 | 090100 | 259739800 | 29400 | 29500 | 29550 | 29400 | 3213 |
| 628 | 20240926 | 090000 | 165029650 | 29500 | 29400 | 29600 | 29400 | 5457 |