34 KiB
34 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 3 | 20240927 | 191900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 4 | 20240927 | 191800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 5 | 20240927 | 191700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 6 | 20240927 | 191600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 7 | 20240927 | 191500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 8 | 20240927 | 191400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 9 | 20240927 | 191300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 10 | 20240927 | 191200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 11 | 20240927 | 191100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 12 | 20240927 | 191000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 13 | 20240927 | 190900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 14 | 20240927 | 190800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 15 | 20240927 | 190700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 16 | 20240927 | 190600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 17 | 20240927 | 190500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 18 | 20240927 | 190400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 19 | 20240927 | 190300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 20 | 20240927 | 190200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 21 | 20240927 | 190100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 22 | 20240927 | 190000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 23 | 20240927 | 185900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 24 | 20240927 | 185800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 25 | 20240927 | 185700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 26 | 20240927 | 185600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 27 | 20240927 | 185500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 28 | 20240927 | 185400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 29 | 20240927 | 185300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 30 | 20240927 | 185200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 31 | 20240927 | 185100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 32 | 20240927 | 185000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 33 | 20240927 | 184900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 34 | 20240927 | 184800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 35 | 20240927 | 184700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 36 | 20240927 | 184600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 37 | 20240927 | 184500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 38 | 20240927 | 184400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 39 | 20240927 | 184300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 40 | 20240927 | 184200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 41 | 20240927 | 184100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 42 | 20240927 | 184000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 43 | 20240927 | 183900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 44 | 20240927 | 183800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 45 | 20240927 | 183700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 46 | 20240927 | 183600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 47 | 20240927 | 183500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 48 | 20240927 | 183400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 49 | 20240927 | 183300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 50 | 20240927 | 183200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 51 | 20240927 | 183100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 52 | 20240927 | 183000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 53 | 20240927 | 182900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 54 | 20240927 | 182800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 55 | 20240927 | 182700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 56 | 20240927 | 182600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 57 | 20240927 | 182500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 58 | 20240927 | 182400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 59 | 20240927 | 182300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 60 | 20240927 | 182200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 61 | 20240927 | 182100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 62 | 20240927 | 182000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 63 | 20240927 | 181900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 64 | 20240927 | 181800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 65 | 20240927 | 181700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 66 | 20240927 | 181600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 67 | 20240927 | 181500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 68 | 20240927 | 181400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 69 | 20240927 | 181300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 70 | 20240927 | 181200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 71 | 20240927 | 181100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 72 | 20240927 | 181000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 73 | 20240927 | 180900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 74 | 20240927 | 180800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 75 | 20240927 | 180700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 76 | 20240927 | 180600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 77 | 20240927 | 180500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 78 | 20240927 | 180400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 79 | 20240927 | 180300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 80 | 20240927 | 180200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 81 | 20240927 | 180100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 82 | 20240927 | 180000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 83 | 20240927 | 175900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 84 | 20240927 | 175800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 85 | 20240927 | 175700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 86 | 20240927 | 175600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 87 | 20240927 | 175500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 88 | 20240927 | 175400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 89 | 20240927 | 175300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 90 | 20240927 | 175200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 91 | 20240927 | 175100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 92 | 20240927 | 175000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 93 | 20240927 | 174900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 94 | 20240927 | 174800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 95 | 20240927 | 174700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 96 | 20240927 | 174600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 97 | 20240927 | 174500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 98 | 20240927 | 174400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 99 | 20240927 | 174300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 100 | 20240927 | 174200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 101 | 20240927 | 174100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 102 | 20240927 | 174000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 103 | 20240927 | 173900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 104 | 20240927 | 173800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 105 | 20240927 | 173700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 106 | 20240927 | 173600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 107 | 20240927 | 173500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 108 | 20240927 | 173400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 109 | 20240927 | 173300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 110 | 20240927 | 173200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 111 | 20240927 | 173100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 112 | 20240927 | 173000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 113 | 20240927 | 172900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 114 | 20240927 | 172800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 115 | 20240927 | 172700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 116 | 20240927 | 172600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 117 | 20240927 | 172500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 118 | 20240927 | 172400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 119 | 20240927 | 172300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 120 | 20240927 | 172200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 121 | 20240927 | 172100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 122 | 20240927 | 172000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 123 | 20240927 | 171900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 124 | 20240927 | 171800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 125 | 20240927 | 171700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 126 | 20240927 | 171600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 127 | 20240927 | 171500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 128 | 20240927 | 171400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 129 | 20240927 | 171300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 130 | 20240927 | 171200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 131 | 20240927 | 171100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 132 | 20240927 | 171000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 133 | 20240927 | 170900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 134 | 20240927 | 170800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 135 | 20240927 | 170700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 136 | 20240927 | 170600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 137 | 20240927 | 170500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 138 | 20240927 | 170400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 139 | 20240927 | 170300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 140 | 20240927 | 170200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 141 | 20240927 | 170100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 142 | 20240927 | 170000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 143 | 20240927 | 165900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 144 | 20240927 | 165800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 145 | 20240927 | 165700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 146 | 20240927 | 165600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 147 | 20240927 | 165500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 148 | 20240927 | 165400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 149 | 20240927 | 165300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 150 | 20240927 | 165200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 151 | 20240927 | 165100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 152 | 20240927 | 165000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 153 | 20240927 | 164900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 154 | 20240927 | 164800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 155 | 20240927 | 164700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 156 | 20240927 | 164600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 157 | 20240927 | 164500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 158 | 20240927 | 164400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 159 | 20240927 | 164300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 160 | 20240927 | 164200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 161 | 20240927 | 164100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 162 | 20240927 | 164000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 163 | 20240927 | 163900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 164 | 20240927 | 163800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 165 | 20240927 | 163700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 166 | 20240927 | 163600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 167 | 20240927 | 163500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 168 | 20240927 | 163400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 169 | 20240927 | 163300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 170 | 20240927 | 163200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 171 | 20240927 | 163100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 172 | 20240927 | 163000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 173 | 20240927 | 162900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 174 | 20240927 | 162800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 175 | 20240927 | 162700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 176 | 20240927 | 162600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 177 | 20240927 | 162500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 178 | 20240927 | 162400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 179 | 20240927 | 162300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 180 | 20240927 | 162200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 181 | 20240927 | 162100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 182 | 20240927 | 162000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 183 | 20240927 | 161900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 184 | 20240927 | 161800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 185 | 20240927 | 161700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 186 | 20240927 | 161600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 187 | 20240927 | 161500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 188 | 20240927 | 161400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 189 | 20240927 | 161300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 190 | 20240927 | 161200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 191 | 20240927 | 161100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 192 | 20240927 | 161000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 193 | 20240927 | 160900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 194 | 20240927 | 160800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 195 | 20240927 | 160700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 196 | 20240927 | 160600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 197 | 20240927 | 160500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 198 | 20240927 | 160400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 199 | 20240927 | 160300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 200 | 20240927 | 160200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 201 | 20240927 | 160100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 202 | 20240927 | 160000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 203 | 20240927 | 155900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 204 | 20240927 | 155800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 205 | 20240927 | 155700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 206 | 20240927 | 155600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 207 | 20240927 | 155500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 208 | 20240927 | 155400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 209 | 20240927 | 155300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 210 | 20240927 | 155200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 211 | 20240927 | 155100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 212 | 20240927 | 155000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 213 | 20240927 | 154900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 214 | 20240927 | 154800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 215 | 20240927 | 154700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 216 | 20240927 | 154600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 217 | 20240927 | 154500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 218 | 20240927 | 154400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 219 | 20240927 | 154300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 220 | 20240927 | 154200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 221 | 20240927 | 154100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 222 | 20240927 | 154000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 223 | 20240927 | 153900 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 224 | 20240927 | 153800 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 225 | 20240927 | 153700 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 226 | 20240927 | 153600 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 227 | 20240927 | 153500 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 228 | 20240927 | 153400 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 229 | 20240927 | 153300 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 230 | 20240927 | 153200 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 231 | 20240927 | 153100 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 0 |
| 232 | 20240927 | 153000 | 61849546050 | 46350 | 46350 | 46350 | 46350 | 43948 |
| 233 | 20240927 | 152900 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 234 | 20240927 | 152800 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 235 | 20240927 | 152700 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 236 | 20240927 | 152600 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 237 | 20240927 | 152500 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 238 | 20240927 | 152400 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 239 | 20240927 | 152300 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 240 | 20240927 | 152200 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 241 | 20240927 | 152100 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 242 | 20240927 | 152000 | 59812556250 | 46500 | 46500 | 46500 | 46500 | 0 |
| 243 | 20240927 | 151900 | 59812556250 | 46500 | 46450 | 46500 | 46450 | 9377 |
| 244 | 20240927 | 151800 | 59376972350 | 46500 | 46550 | 46550 | 46450 | 3773 |
| 245 | 20240927 | 151700 | 59201581700 | 46550 | 46450 | 46550 | 46450 | 7562 |
| 246 | 20240927 | 151600 | 58849833650 | 46450 | 46500 | 46550 | 46450 | 1803 |
| 247 | 20240927 | 151500 | 58766016500 | 46500 | 46450 | 46500 | 46450 | 4413 |
| 248 | 20240927 | 151400 | 58560825600 | 46500 | 46500 | 46550 | 46450 | 3937 |
| 249 | 20240927 | 151300 | 58377861850 | 46550 | 46500 | 46600 | 46400 | 7724 |
| 250 | 20240927 | 151200 | 58018744600 | 46450 | 46450 | 46500 | 46450 | 4682 |
| 251 | 20240927 | 151100 | 57801253550 | 46500 | 46500 | 46550 | 46500 | 3017 |
| 252 | 20240927 | 151000 | 57660954050 | 46500 | 46550 | 46550 | 46500 | 2296 |
| 253 | 20240927 | 150900 | 57554082300 | 46550 | 46500 | 46550 | 46500 | 3762 |
| 254 | 20240927 | 150800 | 57379082250 | 46500 | 46500 | 46550 | 46450 | 3126 |
| 255 | 20240927 | 150700 | 57233733400 | 46500 | 46550 | 46550 | 46450 | 5528 |
| 256 | 20240927 | 150600 | 56976674100 | 46500 | 46550 | 46600 | 46500 | 1767 |
| 257 | 20240927 | 150500 | 56894426800 | 46550 | 46500 | 46600 | 46500 | 6696 |
| 258 | 20240927 | 150400 | 56582707400 | 46500 | 46500 | 46550 | 46500 | 825 |
| 259 | 20240927 | 150300 | 56544320550 | 46500 | 46500 | 46550 | 46500 | 719 |
| 260 | 20240927 | 150200 | 56510856150 | 46500 | 46500 | 46550 | 46500 | 2389 |
| 261 | 20240927 | 150100 | 56399734000 | 46550 | 46550 | 46550 | 46500 | 338 |
| 262 | 20240927 | 150000 | 56384015700 | 46500 | 46450 | 46550 | 46450 | 4356 |
| 263 | 20240927 | 145900 | 56181442600 | 46450 | 46450 | 46500 | 46450 | 2956 |
| 264 | 20240927 | 145800 | 56044120350 | 46450 | 46500 | 46500 | 46450 | 642 |
| 265 | 20240927 | 145700 | 56014285900 | 46450 | 46450 | 46500 | 46400 | 1323 |
| 266 | 20240927 | 145600 | 55952831000 | 46450 | 46450 | 46500 | 46400 | 3538 |
| 267 | 20240927 | 145500 | 55788497200 | 46400 | 46400 | 46450 | 46400 | 1728 |
| 268 | 20240927 | 145400 | 55708307850 | 46400 | 46350 | 46450 | 46350 | 2367 |
| 269 | 20240927 | 145300 | 55598502950 | 46400 | 46350 | 46400 | 46350 | 3599 |
| 270 | 20240927 | 145200 | 55431613500 | 46350 | 46350 | 46350 | 46250 | 20952 |
| 271 | 20240927 | 145100 | 54461817750 | 46400 | 46350 | 46400 | 46350 | 2256 |
| 272 | 20240927 | 145000 | 54357248950 | 46350 | 46350 | 46400 | 46350 | 1037 |
| 273 | 20240927 | 144900 | 54309176100 | 46400 | 46350 | 46400 | 46350 | 1255 |
| 274 | 20240927 | 144800 | 54250951700 | 46400 | 46350 | 46400 | 46350 | 537 |
| 275 | 20240927 | 144700 | 54226045050 | 46400 | 46350 | 46400 | 46350 | 1060 |
| 276 | 20240927 | 144600 | 54176875550 | 46350 | 46350 | 46400 | 46350 | 603 |
| 277 | 20240927 | 144500 | 54148919450 | 46350 | 46350 | 46400 | 46350 | 565 |
| 278 | 20240927 | 144400 | 54122731150 | 46350 | 46400 | 46450 | 46350 | 7337 |
| 279 | 20240927 | 144300 | 53782483500 | 46400 | 46500 | 46550 | 46400 | 2204 |
| 280 | 20240927 | 144200 | 53680068950 | 46550 | 46550 | 46600 | 46500 | 961 |
| 281 | 20240927 | 144100 | 53635335400 | 46550 | 46450 | 46600 | 46450 | 2989 |
| 282 | 20240927 | 144000 | 53496232000 | 46450 | 46450 | 46500 | 46350 | 15275 |
| 283 | 20240927 | 143900 | 52787675050 | 46500 | 46450 | 46500 | 46450 | 646 |
| 284 | 20240927 | 143800 | 52757666400 | 46450 | 46450 | 46500 | 46450 | 931 |
| 285 | 20240927 | 143700 | 52714421000 | 46450 | 46450 | 46500 | 46400 | 385 |
| 286 | 20240927 | 143600 | 52696537450 | 46450 | 46450 | 46500 | 46400 | 1546 |
| 287 | 20240927 | 143500 | 52624752250 | 46450 | 46350 | 46500 | 46350 | 4116 |
| 288 | 20240927 | 143400 | 52433712450 | 46350 | 46350 | 46400 | 46350 | 728 |
| 289 | 20240927 | 143300 | 52399968950 | 46350 | 46350 | 46400 | 46350 | 3490 |
| 290 | 20240927 | 143200 | 52238205950 | 46350 | 46300 | 46400 | 46300 | 2971 |
| 291 | 20240927 | 143100 | 52100549900 | 46300 | 46350 | 46350 | 46300 | 7353 |
| 292 | 20240927 | 143000 | 51760104250 | 46350 | 46350 | 46400 | 46300 | 7221 |
| 293 | 20240927 | 142900 | 51425500700 | 46350 | 46350 | 46400 | 46350 | 1733 |
| 294 | 20240927 | 142800 | 51345152600 | 46400 | 46350 | 46400 | 46350 | 2108 |
| 295 | 20240927 | 142700 | 51247443500 | 46350 | 46450 | 46500 | 46350 | 6394 |
| 296 | 20240927 | 142600 | 50950671400 | 46500 | 46450 | 46500 | 46450 | 2850 |
| 297 | 20240927 | 142500 | 50818257400 | 46450 | 46450 | 46500 | 46450 | 922 |
| 298 | 20240927 | 142400 | 50775417300 | 46450 | 46450 | 46500 | 46450 | 594 |
| 299 | 20240927 | 142300 | 50747813700 | 46450 | 46500 | 46500 | 46450 | 1411 |
| 300 | 20240927 | 142200 | 50682269950 | 46500 | 46450 | 46500 | 46450 | 72 |
| 301 | 20240927 | 142100 | 50678923450 | 46450 | 46450 | 46500 | 46400 | 1145 |
| 302 | 20240927 | 142000 | 50625749100 | 46450 | 46450 | 46500 | 46400 | 938 |
| 303 | 20240927 | 141900 | 50582179050 | 46450 | 46450 | 46450 | 46400 | 1614 |
| 304 | 20240927 | 141800 | 50507223550 | 46400 | 46450 | 46450 | 46400 | 1037 |
| 305 | 20240927 | 141700 | 50459096850 | 46450 | 46400 | 46450 | 46400 | 2146 |
| 306 | 20240927 | 141600 | 50359515000 | 46400 | 46450 | 46500 | 46400 | 2065 |
| 307 | 20240927 | 141500 | 50263653100 | 46500 | 46500 | 46550 | 46450 | 2587 |
| 308 | 20240927 | 141400 | 50143436250 | 46500 | 46550 | 46550 | 46500 | 443 |
| 309 | 20240927 | 141300 | 50122833450 | 46500 | 46550 | 46550 | 46500 | 537 |
| 310 | 20240927 | 141200 | 50097842350 | 46500 | 46500 | 46600 | 46450 | 519 |
| 311 | 20240927 | 141100 | 50073714300 | 46450 | 46500 | 46500 | 46450 | 1762 |
| 312 | 20240927 | 141000 | 49991798750 | 46550 | 46550 | 46600 | 46500 | 823 |
| 313 | 20240927 | 140900 | 49953495700 | 46600 | 46500 | 46600 | 46500 | 1604 |
| 314 | 20240927 | 140800 | 49878836800 | 46500 | 46400 | 46550 | 46400 | 4478 |
| 315 | 20240927 | 140700 | 49670792850 | 46400 | 46400 | 46450 | 46400 | 1142 |
| 316 | 20240927 | 140600 | 49617802000 | 46400 | 46400 | 46450 | 46400 | 1358 |
| 317 | 20240927 | 140500 | 49554789850 | 46400 | 46400 | 46450 | 46400 | 1920 |
| 318 | 20240927 | 140400 | 49465701700 | 46400 | 46400 | 46450 | 46400 | 637 |
| 319 | 20240927 | 140300 | 49436134050 | 46400 | 46400 | 46450 | 46400 | 513 |
| 320 | 20240927 | 140200 | 49412323400 | 46400 | 46450 | 46450 | 46400 | 1013 |
| 321 | 20240927 | 140100 | 49365319650 | 46450 | 46400 | 46450 | 46400 | 1380 |
| 322 | 20240927 | 140000 | 49301280550 | 46400 | 46400 | 46450 | 46350 | 2631 |
| 323 | 20240927 | 135900 | 49179204600 | 46400 | 46400 | 46450 | 46400 | 2570 |
| 324 | 20240927 | 135800 | 49059933250 | 46400 | 46450 | 46450 | 46400 | 6222 |
| 325 | 20240927 | 135700 | 48771183100 | 46450 | 46500 | 46550 | 46450 | 5385 |
| 326 | 20240927 | 135600 | 48520971800 | 46500 | 46550 | 46550 | 46500 | 2454 |
| 327 | 20240927 | 135500 | 48406858800 | 46550 | 46450 | 46550 | 46450 | 6979 |
| 328 | 20240927 | 135400 | 48082377150 | 46500 | 46500 | 46550 | 46450 | 9060 |
| 329 | 20240927 | 135300 | 47661100100 | 46500 | 46550 | 46550 | 46500 | 1822 |
| 330 | 20240927 | 135200 | 47576366450 | 46500 | 46600 | 46600 | 46500 | 3052 |
| 331 | 20240927 | 135100 | 47434300300 | 46550 | 46550 | 46600 | 46550 | 1168 |
| 332 | 20240927 | 135000 | 47379926950 | 46550 | 46600 | 46600 | 46550 | 1530 |
| 333 | 20240927 | 134900 | 47308696100 | 46600 | 46600 | 46600 | 46550 | 314 |
| 334 | 20240927 | 134800 | 47294076900 | 46600 | 46550 | 46600 | 46550 | 316 |
| 335 | 20240927 | 134700 | 47279358100 | 46600 | 46600 | 46600 | 46550 | 348 |
| 336 | 20240927 | 134600 | 47263151800 | 46550 | 46550 | 46600 | 46550 | 1157 |
| 337 | 20240927 | 134500 | 47209286350 | 46600 | 46600 | 46600 | 46550 | 1392 |
| 338 | 20240927 | 134400 | 47144477450 | 46550 | 46550 | 46600 | 46550 | 720 |
| 339 | 20240927 | 134300 | 47110937100 | 46600 | 46600 | 46600 | 46550 | 681 |
| 340 | 20240927 | 134200 | 47079222150 | 46600 | 46550 | 46600 | 46550 | 635 |
| 341 | 20240927 | 134100 | 47049640800 | 46600 | 46600 | 46650 | 46550 | 832 |
| 342 | 20240927 | 134000 | 47010875250 | 46700 | 46550 | 46700 | 46550 | 5219 |
| 343 | 20240927 | 133900 | 46767811500 | 46550 | 46550 | 46600 | 46550 | 791 |
| 344 | 20240927 | 133800 | 46730958500 | 46550 | 46550 | 46600 | 46500 | 539 |
| 345 | 20240927 | 133700 | 46705855200 | 46550 | 46550 | 46550 | 46500 | 2471 |
| 346 | 20240927 | 133600 | 46590848650 | 46550 | 46550 | 46600 | 46550 | 1563 |
| 347 | 20240927 | 133500 | 46518079850 | 46550 | 46550 | 46600 | 46500 | 2319 |
| 348 | 20240927 | 133400 | 46410140700 | 46550 | 46700 | 46700 | 46500 | 16021 |
| 349 | 20240927 | 133300 | 45663774100 | 46650 | 46700 | 46700 | 46650 | 982 |
| 350 | 20240927 | 133200 | 45617961350 | 46700 | 46700 | 46700 | 46650 | 4107 |
| 351 | 20240927 | 133100 | 45426175200 | 46700 | 46700 | 46700 | 46650 | 353 |
| 352 | 20240927 | 133000 | 45409701550 | 46650 | 46650 | 46700 | 46650 | 1493 |
| 353 | 20240927 | 132900 | 45340029300 | 46650 | 46650 | 46700 | 46650 | 815 |
| 354 | 20240927 | 132800 | 45302006950 | 46650 | 46650 | 46700 | 46650 | 1383 |
| 355 | 20240927 | 132700 | 45237478700 | 46700 | 46800 | 46800 | 46650 | 10440 |
| 356 | 20240927 | 132600 | 44749870200 | 46800 | 46800 | 46800 | 46750 | 4455 |
| 357 | 20240927 | 132500 | 44541381950 | 46800 | 46850 | 46850 | 46800 | 4145 |
| 358 | 20240927 | 132400 | 44347193150 | 46850 | 46850 | 46900 | 46850 | 1632 |
| 359 | 20240927 | 132300 | 44270733300 | 46850 | 46850 | 46900 | 46850 | 494 |
| 360 | 20240927 | 132200 | 44247573650 | 46900 | 46900 | 46900 | 46850 | 4332 |
| 361 | 20240927 | 132100 | 44044593900 | 46900 | 46950 | 46950 | 46900 | 588 |
| 362 | 20240927 | 132000 | 44017008350 | 46900 | 46900 | 46950 | 46900 | 260 |
| 363 | 20240927 | 131900 | 44004812350 | 46950 | 46900 | 47000 | 46850 | 2780 |
| 364 | 20240927 | 131800 | 43874370450 | 46900 | 46900 | 46950 | 46850 | 1141 |
| 365 | 20240927 | 131700 | 43820850950 | 46900 | 47000 | 47000 | 46900 | 4257 |
| 366 | 20240927 | 131600 | 43620976000 | 47000 | 47000 | 47000 | 46950 | 392 |
| 367 | 20240927 | 131500 | 43602561100 | 47000 | 46950 | 47000 | 46950 | 216 |
| 368 | 20240927 | 131400 | 43592415250 | 47000 | 46950 | 47000 | 46950 | 504 |
| 369 | 20240927 | 131300 | 43568740250 | 47000 | 46950 | 47000 | 46900 | 229 |
| 370 | 20240927 | 131200 | 43557985500 | 46950 | 46950 | 47000 | 46950 | 2153 |
| 371 | 20240927 | 131100 | 43456901850 | 46950 | 46900 | 46950 | 46900 | 1463 |
| 372 | 20240927 | 131000 | 43388273150 | 46900 | 46950 | 46950 | 46900 | 342 |
| 373 | 20240927 | 130900 | 43372228100 | 46900 | 47000 | 47000 | 46900 | 875 |
| 374 | 20240927 | 130800 | 43331142550 | 47000 | 46950 | 47000 | 46900 | 2531 |
| 375 | 20240927 | 130700 | 43212287850 | 46950 | 46900 | 47000 | 46900 | 9481 |
| 376 | 20240927 | 130600 | 42767156700 | 46900 | 46950 | 46950 | 46900 | 2796 |
| 377 | 20240927 | 130500 | 42636019750 | 46900 | 46900 | 46950 | 46900 | 330 |
| 378 | 20240927 | 130400 | 42620542600 | 46900 | 46950 | 46950 | 46900 | 393 |
| 379 | 20240927 | 130300 | 42602100000 | 46900 | 46900 | 46950 | 46900 | 130 |
| 380 | 20240927 | 130200 | 42596002150 | 46950 | 46850 | 46950 | 46850 | 1306 |
| 381 | 20240927 | 130100 | 42534704600 | 46900 | 46950 | 46950 | 46850 | 3041 |
| 382 | 20240927 | 130000 | 42392037750 | 46950 | 46900 | 46950 | 46900 | 525 |
| 383 | 20240927 | 125900 | 42367414750 | 46850 | 46900 | 46900 | 46850 | 215 |
| 384 | 20240927 | 125800 | 42357333150 | 46850 | 46900 | 46900 | 46800 | 250 |
| 385 | 20240927 | 125700 | 42345615500 | 46900 | 46800 | 46950 | 46800 | 2480 |
| 386 | 20240927 | 125600 | 42229347600 | 46800 | 46800 | 46850 | 46800 | 117 |
| 387 | 20240927 | 125500 | 42223868850 | 46850 | 46800 | 46850 | 46800 | 187 |
| 388 | 20240927 | 125400 | 42215113900 | 46800 | 46800 | 46850 | 46800 | 528 |
| 389 | 20240927 | 125300 | 42190396300 | 46800 | 46850 | 46850 | 46800 | 166 |
| 390 | 20240927 | 125200 | 42182624250 | 46850 | 46850 | 46900 | 46850 | 207 |
| 391 | 20240927 | 125100 | 42172921950 | 46800 | 46900 | 46900 | 46800 | 2127 |
| 392 | 20240927 | 125000 | 42073278950 | 46900 | 46850 | 46900 | 46850 | 219 |
| 393 | 20240927 | 124900 | 42063012600 | 46850 | 46900 | 46900 | 46850 | 1448 |
| 394 | 20240927 | 124800 | 41995106350 | 46850 | 46850 | 46900 | 46850 | 376 |
| 395 | 20240927 | 124700 | 41977483050 | 46850 | 46800 | 46850 | 46800 | 2803 |
| 396 | 20240927 | 124600 | 41846193100 | 46800 | 46800 | 46800 | 46750 | 288 |
| 397 | 20240927 | 124500 | 41832724650 | 46800 | 46750 | 46800 | 46750 | 288 |
| 398 | 20240927 | 124400 | 41819249750 | 46800 | 46750 | 46800 | 46750 | 1104 |
| 399 | 20240927 | 124300 | 41767632250 | 46800 | 46750 | 46800 | 46750 | 179 |
| 400 | 20240927 | 124200 | 41759257000 | 46750 | 46800 | 46800 | 46750 | 274 |
| 401 | 20240927 | 124100 | 41746444300 | 46750 | 46800 | 46800 | 46750 | 349 |
| 402 | 20240927 | 124000 | 41730121550 | 46800 | 46750 | 46800 | 46750 | 380 |
| 403 | 20240927 | 123900 | 41712346050 | 46750 | 46750 | 46800 | 46750 | 215 |
| 404 | 20240927 | 123800 | 41702287850 | 46750 | 46750 | 46800 | 46750 | 447 |
| 405 | 20240927 | 123700 | 41681381550 | 46800 | 46800 | 46800 | 46750 | 78 |
| 406 | 20240927 | 123600 | 41677731350 | 46750 | 46800 | 46800 | 46750 | 849 |
| 407 | 20240927 | 123500 | 41638032050 | 46750 | 46750 | 46800 | 46750 | 442 |
| 408 | 20240927 | 123400 | 41617348650 | 46800 | 46750 | 46800 | 46700 | 428 |
| 409 | 20240927 | 123300 | 41597341600 | 46750 | 46750 | 46750 | 46700 | 354 |
| 410 | 20240927 | 123200 | 41580794000 | 46700 | 46750 | 46750 | 46700 | 233 |
| 411 | 20240927 | 123100 | 41569910800 | 46700 | 46750 | 46750 | 46700 | 1184 |
| 412 | 20240927 | 123000 | 41514559800 | 46700 | 46700 | 46750 | 46700 | 107 |
| 413 | 20240927 | 122900 | 41509562450 | 46700 | 46750 | 46750 | 46700 | 550 |
| 414 | 20240927 | 122800 | 41483870700 | 46750 | 46750 | 46750 | 46700 | 1935 |
| 415 | 20240927 | 122700 | 41393425550 | 46750 | 46750 | 46800 | 46750 | 88 |
| 416 | 20240927 | 122600 | 41389310050 | 46800 | 46800 | 46800 | 46750 | 582 |
| 417 | 20240927 | 122500 | 41362101250 | 46750 | 46750 | 46800 | 46750 | 470 |
| 418 | 20240927 | 122400 | 41340126300 | 46800 | 46750 | 46800 | 46750 | 397 |
| 419 | 20240927 | 122300 | 41321559250 | 46750 | 46750 | 46800 | 46750 | 212 |
| 420 | 20240927 | 122200 | 41311648150 | 46750 | 46750 | 46800 | 46750 | 181 |
| 421 | 20240927 | 122100 | 41303183600 | 46750 | 46750 | 46800 | 46750 | 724 |
| 422 | 20240927 | 122000 | 41269303150 | 46750 | 46800 | 46800 | 46750 | 426 |
| 423 | 20240927 | 121900 | 41249377950 | 46750 | 46800 | 46800 | 46750 | 374 |
| 424 | 20240927 | 121800 | 41231885350 | 46800 | 46750 | 46800 | 46750 | 518 |
| 425 | 20240927 | 121700 | 41207657500 | 46750 | 46750 | 46750 | 46750 | 185 |
| 426 | 20240927 | 121600 | 41199008750 | 46750 | 46800 | 46800 | 46750 | 256 |
| 427 | 20240927 | 121500 | 41187034850 | 46800 | 46750 | 46800 | 46750 | 110 |
| 428 | 20240927 | 121400 | 41181891750 | 46750 | 46750 | 46750 | 46750 | 208 |
| 429 | 20240927 | 121300 | 41172167750 | 46750 | 46750 | 46750 | 46750 | 925 |
| 430 | 20240927 | 121200 | 41128924000 | 46750 | 46750 | 46800 | 46750 | 205 |
| 431 | 20240927 | 121100 | 41119339300 | 46750 | 46750 | 46800 | 46750 | 199 |
| 432 | 20240927 | 121000 | 41110030550 | 46750 | 46800 | 46800 | 46750 | 570 |
| 433 | 20240927 | 120900 | 41083377350 | 46800 | 46750 | 46800 | 46750 | 342 |
| 434 | 20240927 | 120800 | 41067371850 | 46750 | 46750 | 46750 | 46750 | 207 |
| 435 | 20240927 | 120700 | 41057694600 | 46750 | 46800 | 46800 | 46750 | 602 |
| 436 | 20240927 | 120600 | 41029549250 | 46750 | 46800 | 46800 | 46750 | 314 |
| 437 | 20240927 | 120500 | 41014865600 | 46800 | 46800 | 46800 | 46750 | 170 |
| 438 | 20240927 | 120400 | 41006912150 | 46800 | 46800 | 46850 | 46750 | 498 |
| 439 | 20240927 | 120300 | 40983620900 | 46800 | 46750 | 46800 | 46750 | 1222 |
| 440 | 20240927 | 120200 | 40926432200 | 46750 | 46800 | 46800 | 46750 | 243 |
| 441 | 20240927 | 120100 | 40915070900 | 46750 | 46800 | 46800 | 46750 | 109 |
| 442 | 20240927 | 120000 | 40909974600 | 46750 | 46750 | 46800 | 46750 | 40 |
| 443 | 20240927 | 115900 | 40908103900 | 46800 | 46750 | 46800 | 46750 | 1195 |
| 444 | 20240927 | 115800 | 40852216100 | 46800 | 46750 | 46800 | 46700 | 809 |
| 445 | 20240927 | 115700 | 40814395650 | 46750 | 46750 | 46750 | 46700 | 619 |
| 446 | 20240927 | 115600 | 40785457650 | 46750 | 46700 | 46750 | 46700 | 190 |
| 447 | 20240927 | 115500 | 40776578850 | 46750 | 46800 | 46800 | 46700 | 1705 |
| 448 | 20240927 | 115400 | 40696873700 | 46750 | 46800 | 46800 | 46750 | 106 |
| 449 | 20240927 | 115300 | 40691917450 | 46750 | 46800 | 46800 | 46750 | 408 |
| 450 | 20240927 | 115200 | 40672838700 | 46800 | 46750 | 46800 | 46750 | 262 |
| 451 | 20240927 | 115100 | 40660581050 | 46800 | 46750 | 46800 | 46750 | 229 |
| 452 | 20240927 | 115000 | 40649872850 | 46800 | 46800 | 46800 | 46750 | 342 |
| 453 | 20240927 | 114900 | 40633883550 | 46800 | 46750 | 46800 | 46750 | 621 |
| 454 | 20240927 | 114800 | 40604851050 | 46750 | 46750 | 46800 | 46750 | 375 |
| 455 | 20240927 | 114700 | 40587315650 | 46750 | 46700 | 46750 | 46700 | 560 |
| 456 | 20240927 | 114600 | 40561139800 | 46700 | 46700 | 46750 | 46700 | 795 |
| 457 | 20240927 | 114500 | 40523996900 | 46750 | 46750 | 46750 | 46700 | 174 |
| 458 | 20240927 | 114400 | 40515867200 | 46750 | 46700 | 46750 | 46700 | 804 |
| 459 | 20240927 | 114300 | 40478301300 | 46700 | 46750 | 46750 | 46700 | 285 |
| 460 | 20240927 | 114200 | 40464990250 | 46700 | 46750 | 46800 | 46700 | 884 |
| 461 | 20240927 | 114100 | 40423680200 | 46750 | 46700 | 46750 | 46700 | 186 |
| 462 | 20240927 | 114000 | 40414984750 | 46750 | 46750 | 46750 | 46700 | 116 |
| 463 | 20240927 | 113900 | 40409566000 | 46750 | 46700 | 46750 | 46700 | 669 |
| 464 | 20240927 | 113800 | 40378316650 | 46700 | 46700 | 46750 | 46700 | 281 |
| 465 | 20240927 | 113700 | 40365191600 | 46700 | 46700 | 46750 | 46650 | 2910 |
| 466 | 20240927 | 113600 | 40229294750 | 46750 | 46700 | 46850 | 46700 | 1211 |
| 467 | 20240927 | 113500 | 40172673300 | 46700 | 46750 | 46900 | 46700 | 1791 |
| 468 | 20240927 | 113400 | 40088899600 | 46800 | 46800 | 46800 | 46750 | 570 |
| 469 | 20240927 | 113300 | 40062233800 | 46800 | 46850 | 46900 | 46800 | 1038 |
| 470 | 20240927 | 113200 | 40013607800 | 46900 | 46750 | 46900 | 46750 | 1919 |
| 471 | 20240927 | 113100 | 39923756850 | 46750 | 46700 | 46750 | 46650 | 782 |
| 472 | 20240927 | 113000 | 39887242750 | 46650 | 46700 | 46700 | 46650 | 900 |
| 473 | 20240927 | 112900 | 39845226100 | 46650 | 46650 | 46700 | 46600 | 4192 |
| 474 | 20240927 | 112800 | 39649652750 | 46600 | 46650 | 46650 | 46600 | 2333 |
| 475 | 20240927 | 112700 | 39540885400 | 46600 | 46650 | 46700 | 46600 | 9449 |
| 476 | 20240927 | 112600 | 39100192600 | 46700 | 46750 | 46750 | 46650 | 3136 |
| 477 | 20240927 | 112500 | 38953774950 | 46700 | 46750 | 46750 | 46700 | 470 |
| 478 | 20240927 | 112400 | 38931809750 | 46700 | 46700 | 46750 | 46700 | 200 |
| 479 | 20240927 | 112300 | 38922467600 | 46700 | 46700 | 46750 | 46700 | 991 |
| 480 | 20240927 | 112200 | 38876186550 | 46700 | 46700 | 46750 | 46650 | 7306 |
| 481 | 20240927 | 112100 | 38534889750 | 46700 | 46700 | 46800 | 46700 | 955 |
| 482 | 20240927 | 112000 | 38490271100 | 46800 | 46700 | 46800 | 46650 | 7380 |
| 483 | 20240927 | 111900 | 38145631850 | 46700 | 46800 | 46850 | 46700 | 10162 |
| 484 | 20240927 | 111800 | 37670450400 | 46800 | 46800 | 46800 | 46750 | 3378 |
| 485 | 20240927 | 111700 | 37512381500 | 46750 | 46750 | 46800 | 46750 | 280 |
| 486 | 20240927 | 111600 | 37499288500 | 46750 | 46800 | 46850 | 46750 | 3604 |
| 487 | 20240927 | 111500 | 37330705350 | 46750 | 46750 | 46800 | 46750 | 321 |
| 488 | 20240927 | 111400 | 37315695400 | 46800 | 46800 | 46800 | 46750 | 1191 |
| 489 | 20240927 | 111300 | 37260011700 | 46750 | 46750 | 46800 | 46700 | 800 |
| 490 | 20240927 | 111200 | 37222618550 | 46750 | 46800 | 46800 | 46700 | 4996 |
| 491 | 20240927 | 111100 | 36988962100 | 46800 | 46900 | 46900 | 46800 | 3157 |
| 492 | 20240927 | 111000 | 36841059600 | 46900 | 46850 | 46900 | 46850 | 496 |
| 493 | 20240927 | 110900 | 36817813050 | 46850 | 46850 | 46850 | 46800 | 1009 |
| 494 | 20240927 | 110800 | 36770545500 | 46800 | 46800 | 46850 | 46800 | 1241 |
| 495 | 20240927 | 110700 | 36712417400 | 46800 | 46850 | 46850 | 46800 | 1334 |
| 496 | 20240927 | 110600 | 36649924150 | 46850 | 46850 | 46850 | 46800 | 926 |
| 497 | 20240927 | 110500 | 36606578000 | 46800 | 46850 | 46850 | 46800 | 954 |
| 498 | 20240927 | 110400 | 36561930050 | 46850 | 46800 | 46850 | 46750 | 970 |
| 499 | 20240927 | 110300 | 36516543050 | 46750 | 46850 | 46850 | 46750 | 1173 |
| 500 | 20240927 | 110200 | 36461642900 | 46850 | 46750 | 46900 | 46700 | 10678 |
| 501 | 20240927 | 110100 | 35962436350 | 46800 | 46850 | 46900 | 46750 | 7623 |
| 502 | 20240927 | 110000 | 35605574650 | 46850 | 46900 | 46900 | 46850 | 4088 |
| 503 | 20240927 | 105900 | 35414042100 | 46900 | 46900 | 46900 | 46850 | 2960 |
| 504 | 20240927 | 105800 | 35275229950 | 46900 | 46900 | 46950 | 46900 | 1737 |
| 505 | 20240927 | 105700 | 35193760000 | 46950 | 47000 | 47000 | 46950 | 867 |
| 506 | 20240927 | 105600 | 35153050400 | 47000 | 46950 | 47000 | 46900 | 824 |
| 507 | 20240927 | 105500 | 35114359500 | 46900 | 46900 | 46950 | 46900 | 4419 |
| 508 | 20240927 | 105400 | 34907106500 | 46950 | 46950 | 46950 | 46900 | 721 |
| 509 | 20240927 | 105300 | 34873279150 | 46950 | 46900 | 46950 | 46900 | 1834 |
| 510 | 20240927 | 105200 | 34787260750 | 46900 | 46950 | 46950 | 46900 | 6359 |
| 511 | 20240927 | 105100 | 34488819100 | 47000 | 46950 | 47000 | 46950 | 391 |
| 512 | 20240927 | 105000 | 34470460100 | 47000 | 46950 | 47050 | 46950 | 694 |
| 513 | 20240927 | 104900 | 34437856550 | 46950 | 47050 | 47100 | 46950 | 840 |
| 514 | 20240927 | 104800 | 34398366350 | 47050 | 47000 | 47050 | 46950 | 392 |
| 515 | 20240927 | 104700 | 34379939450 | 47050 | 47000 | 47050 | 46950 | 945 |
| 516 | 20240927 | 104600 | 34335550200 | 46950 | 47000 | 47000 | 46950 | 2335 |
| 517 | 20240927 | 104500 | 34225834750 | 46950 | 47000 | 47000 | 46900 | 4212 |
| 518 | 20240927 | 104400 | 34028091450 | 47000 | 47000 | 47000 | 46950 | 855 |
| 519 | 20240927 | 104300 | 33987925150 | 47000 | 47100 | 47100 | 46950 | 12252 |
| 520 | 20240927 | 104200 | 33411869100 | 47050 | 47050 | 47100 | 47050 | 1272 |
| 521 | 20240927 | 104100 | 33351963300 | 47050 | 47050 | 47100 | 47050 | 331 |
| 522 | 20240927 | 104000 | 33336388050 | 47050 | 47100 | 47100 | 47050 | 906 |
| 523 | 20240927 | 103900 | 33293751600 | 47100 | 47050 | 47100 | 47050 | 1821 |
| 524 | 20240927 | 103800 | 33208029900 | 47050 | 47100 | 47150 | 47050 | 2169 |
| 525 | 20240927 | 103700 | 33105871350 | 47100 | 47050 | 47150 | 47050 | 2482 |
| 526 | 20240927 | 103600 | 32988975250 | 47100 | 47150 | 47200 | 47050 | 5865 |
| 527 | 20240927 | 103500 | 32712537500 | 47200 | 47200 | 47200 | 47150 | 3755 |
| 528 | 20240927 | 103400 | 32535315400 | 47250 | 47300 | 47300 | 47200 | 1540 |
| 529 | 20240927 | 103300 | 32462552850 | 47300 | 47300 | 47300 | 47250 | 1080 |
| 530 | 20240927 | 103200 | 32411493200 | 47350 | 47350 | 47400 | 47250 | 3738 |
| 531 | 20240927 | 103100 | 32234559650 | 47350 | 47400 | 47400 | 47350 | 2610 |
| 532 | 20240927 | 103000 | 32110882500 | 47400 | 47300 | 47400 | 47250 | 13859 |
| 533 | 20240927 | 102900 | 31455007400 | 47300 | 47200 | 47300 | 47200 | 3641 |
| 534 | 20240927 | 102800 | 31282971950 | 47200 | 47150 | 47250 | 47150 | 1188 |
| 535 | 20240927 | 102700 | 31226904700 | 47200 | 47250 | 47250 | 47200 | 7787 |
| 536 | 20240927 | 102600 | 30859357800 | 47250 | 47200 | 47250 | 47200 | 1686 |
| 537 | 20240927 | 102500 | 30779699250 | 47200 | 47250 | 47250 | 47200 | 2021 |
| 538 | 20240927 | 102400 | 30684226300 | 47200 | 47200 | 47300 | 47200 | 5358 |
| 539 | 20240927 | 102300 | 30431112000 | 47250 | 47200 | 47250 | 47200 | 1006 |
| 540 | 20240927 | 102200 | 30383618450 | 47200 | 47250 | 47250 | 47200 | 2492 |
| 541 | 20240927 | 102100 | 30265926050 | 47250 | 47250 | 47300 | 47200 | 2676 |
| 542 | 20240927 | 102000 | 30139483800 | 47250 | 47250 | 47300 | 47200 | 6698 |
| 543 | 20240927 | 101900 | 29823260550 | 47250 | 47250 | 47250 | 47200 | 2879 |
| 544 | 20240927 | 101800 | 29687242200 | 47200 | 47250 | 47250 | 47200 | 3936 |
| 545 | 20240927 | 101700 | 29501279550 | 47250 | 47200 | 47250 | 47200 | 2374 |
| 546 | 20240927 | 101600 | 29389176300 | 47200 | 47150 | 47200 | 47150 | 1559 |
| 547 | 20240927 | 101500 | 29315635600 | 47150 | 47100 | 47200 | 47050 | 3579 |
| 548 | 20240927 | 101400 | 29146971300 | 47050 | 47050 | 47100 | 47000 | 1791 |
| 549 | 20240927 | 101300 | 29062705200 | 47050 | 47000 | 47050 | 47000 | 3074 |
| 550 | 20240927 | 101200 | 28918203000 | 47000 | 47050 | 47050 | 46950 | 7794 |
| 551 | 20240927 | 101100 | 28551880750 | 47000 | 47050 | 47050 | 47000 | 530 |
| 552 | 20240927 | 101000 | 28526963350 | 47050 | 47050 | 47050 | 47000 | 1839 |
| 553 | 20240927 | 100900 | 28440442350 | 47000 | 47000 | 47100 | 47000 | 593 |
| 554 | 20240927 | 100800 | 28412545400 | 47050 | 47050 | 47050 | 47000 | 1729 |
| 555 | 20240927 | 100700 | 28331201050 | 47100 | 47100 | 47100 | 47050 | 3971 |
| 556 | 20240927 | 100600 | 28144327400 | 47100 | 47050 | 47100 | 47050 | 3007 |
| 557 | 20240927 | 100500 | 28002789850 | 47100 | 47050 | 47100 | 47000 | 2026 |
| 558 | 20240927 | 100400 | 27907428350 | 47050 | 47000 | 47050 | 47000 | 3455 |
| 559 | 20240927 | 100300 | 27744939550 | 46950 | 46950 | 47000 | 46950 | 532 |
| 560 | 20240927 | 100200 | 27719952650 | 46950 | 47000 | 47000 | 46950 | 1228 |
| 561 | 20240927 | 100100 | 27662297650 | 47000 | 47000 | 47000 | 46950 | 2552 |
| 562 | 20240927 | 100000 | 27542453650 | 47000 | 47000 | 47050 | 47000 | 6250 |
| 563 | 20240927 | 095900 | 27248699250 | 47050 | 47050 | 47100 | 47000 | 3409 |
| 564 | 20240927 | 095800 | 27088292450 | 47100 | 47100 | 47100 | 47050 | 1430 |
| 565 | 20240927 | 095700 | 27020992050 | 47100 | 47100 | 47150 | 47050 | 1936 |
| 566 | 20240927 | 095600 | 26929774500 | 47150 | 47150 | 47150 | 47100 | 4220 |
| 567 | 20240927 | 095500 | 26731006200 | 47100 | 47200 | 47200 | 47100 | 3295 |
| 568 | 20240927 | 095400 | 26575678550 | 47150 | 47250 | 47250 | 47150 | 4554 |
| 569 | 20240927 | 095300 | 26360732450 | 47250 | 47250 | 47300 | 47200 | 4102 |
| 570 | 20240927 | 095200 | 26166890350 | 47300 | 47300 | 47300 | 47250 | 836 |
| 571 | 20240927 | 095100 | 26127351450 | 47300 | 47300 | 47350 | 47300 | 4150 |
| 572 | 20240927 | 095000 | 25931017400 | 47300 | 47250 | 47350 | 47200 | 4908 |
| 573 | 20240927 | 094900 | 25698904950 | 47200 | 47250 | 47300 | 47200 | 1387 |
| 574 | 20240927 | 094800 | 25633376950 | 47250 | 47300 | 47350 | 47250 | 3039 |
| 575 | 20240927 | 094700 | 25489605850 | 47350 | 47300 | 47350 | 47250 | 2257 |
| 576 | 20240927 | 094600 | 25382859350 | 47250 | 47300 | 47350 | 47250 | 5249 |
| 577 | 20240927 | 094500 | 25134640200 | 47300 | 47200 | 47350 | 47200 | 7933 |
| 578 | 20240927 | 094400 | 24759649550 | 47200 | 47200 | 47250 | 47150 | 3867 |
| 579 | 20240927 | 094300 | 24577101800 | 47150 | 47150 | 47200 | 47150 | 4090 |
| 580 | 20240927 | 094200 | 24384204150 | 47150 | 47150 | 47200 | 47150 | 1170 |
| 581 | 20240927 | 094100 | 24328992050 | 47150 | 47200 | 47250 | 47150 | 1696 |
| 582 | 20240927 | 094000 | 24248974000 | 47200 | 47200 | 47250 | 47150 | 4652 |
| 583 | 20240927 | 093900 | 24029399450 | 47200 | 47150 | 47200 | 47100 | 3311 |
| 584 | 20240927 | 093800 | 23873195600 | 47200 | 47250 | 47300 | 47150 | 8956 |
| 585 | 20240927 | 093700 | 23450448200 | 47300 | 47350 | 47350 | 47200 | 8577 |
| 586 | 20240927 | 093600 | 23044923850 | 47300 | 47200 | 47400 | 47150 | 18696 |
| 587 | 20240927 | 093500 | 22160321550 | 47150 | 47200 | 47250 | 47150 | 5135 |
| 588 | 20240927 | 093400 | 21917935650 | 47200 | 47200 | 47300 | 47150 | 17839 |
| 589 | 20240927 | 093300 | 21075921000 | 47200 | 47250 | 47300 | 47150 | 12683 |
| 590 | 20240927 | 093200 | 20476543650 | 47250 | 47300 | 47300 | 47200 | 4414 |
| 591 | 20240927 | 093100 | 20267942950 | 47250 | 47150 | 47300 | 47100 | 8850 |
| 592 | 20240927 | 093000 | 19850199550 | 47150 | 47050 | 47150 | 47050 | 2843 |
| 593 | 20240927 | 092900 | 19716313500 | 47100 | 47000 | 47100 | 46950 | 3146 |
| 594 | 20240927 | 092800 | 19568377450 | 47000 | 46950 | 47000 | 46900 | 5537 |
| 595 | 20240927 | 092700 | 19308516050 | 46950 | 47050 | 47050 | 46950 | 3633 |
| 596 | 20240927 | 092600 | 19137876200 | 47050 | 47150 | 47150 | 47050 | 2279 |
| 597 | 20240927 | 092500 | 19030520300 | 47150 | 46950 | 47150 | 46950 | 5887 |
| 598 | 20240927 | 092400 | 18753678750 | 46950 | 46950 | 47000 | 46900 | 2897 |
| 599 | 20240927 | 092300 | 18617668850 | 46900 | 46950 | 46950 | 46900 | 1109 |
| 600 | 20240927 | 092200 | 18565635900 | 46950 | 46800 | 46950 | 46750 | 4231 |
| 601 | 20240927 | 092100 | 18367465700 | 46850 | 46900 | 46900 | 46800 | 2081 |
| 602 | 20240927 | 092000 | 18270015050 | 46900 | 46900 | 46950 | 46850 | 3066 |
| 603 | 20240927 | 091900 | 18126285250 | 46850 | 46900 | 46950 | 46850 | 3087 |
| 604 | 20240927 | 091800 | 17981458950 | 46900 | 46750 | 46950 | 46650 | 9605 |
| 605 | 20240927 | 091700 | 17532044650 | 46750 | 46700 | 46800 | 46700 | 2844 |
| 606 | 20240927 | 091600 | 17399053500 | 46750 | 46850 | 46900 | 46700 | 11350 |
| 607 | 20240927 | 091500 | 16868356800 | 46850 | 46850 | 46950 | 46800 | 4254 |
| 608 | 20240927 | 091400 | 16668959250 | 46850 | 46850 | 46850 | 46800 | 3538 |
| 609 | 20240927 | 091300 | 16503305150 | 46850 | 46900 | 46950 | 46800 | 4168 |
| 610 | 20240927 | 091200 | 16307910500 | 46900 | 46650 | 46900 | 46650 | 5422 |
| 611 | 20240927 | 091100 | 16054551900 | 46650 | 46800 | 46800 | 46600 | 15021 |
| 612 | 20240927 | 091000 | 15353252900 | 46800 | 46900 | 47000 | 46800 | 7482 |
| 613 | 20240927 | 090900 | 15002717800 | 46950 | 46950 | 47150 | 46900 | 14842 |
| 614 | 20240927 | 090800 | 14305379050 | 46950 | 47050 | 47050 | 46950 | 21192 |
| 615 | 20240927 | 090700 | 13309327650 | 47050 | 47400 | 47500 | 47000 | 44303 |
| 616 | 20240927 | 090600 | 11213463250 | 47400 | 47350 | 47450 | 47250 | 40188 |
| 617 | 20240927 | 090500 | 9310657650 | 47350 | 47300 | 47400 | 47250 | 44190 |
| 618 | 20240927 | 090400 | 7219141300 | 47250 | 47000 | 47350 | 46950 | 50369 |
| 619 | 20240927 | 090300 | 4843217950 | 47000 | 46850 | 47000 | 46850 | 16423 |
| 620 | 20240927 | 090200 | 4072190800 | 46900 | 46750 | 46900 | 46750 | 10396 |
| 621 | 20240927 | 090100 | 3585746650 | 46750 | 46800 | 46850 | 46700 | 27605 |
| 622 | 20240927 | 090000 | 2295503500 | 46750 | 46850 | 47000 | 46750 | 41470 |