32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 3 | 20240927 | 185100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 4 | 20240927 | 185000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 5 | 20240927 | 184900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 6 | 20240927 | 184800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 7 | 20240927 | 184700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 8 | 20240927 | 184600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 9 | 20240927 | 184500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 10 | 20240927 | 184400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 11 | 20240927 | 184300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 12 | 20240927 | 184200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 13 | 20240927 | 184100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 14 | 20240927 | 184000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 15 | 20240927 | 183900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 16 | 20240927 | 183800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 17 | 20240927 | 183700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 18 | 20240927 | 183600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 19 | 20240927 | 183500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 20 | 20240927 | 183400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 21 | 20240927 | 183300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 22 | 20240927 | 183200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 23 | 20240927 | 183100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 24 | 20240927 | 183000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 25 | 20240927 | 182900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 26 | 20240927 | 182800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 27 | 20240927 | 182700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 28 | 20240927 | 182600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 29 | 20240927 | 182500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 30 | 20240927 | 182400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 31 | 20240927 | 182300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 32 | 20240927 | 182200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 33 | 20240927 | 182100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 34 | 20240927 | 182000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 35 | 20240927 | 181900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 36 | 20240927 | 181800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 37 | 20240927 | 181700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 38 | 20240927 | 181600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 39 | 20240927 | 181500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 40 | 20240927 | 181400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 41 | 20240927 | 181300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 42 | 20240927 | 181200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 43 | 20240927 | 181100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 44 | 20240927 | 181000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 45 | 20240927 | 180900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 46 | 20240927 | 180800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 47 | 20240927 | 180700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 48 | 20240927 | 180600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 49 | 20240927 | 180500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 50 | 20240927 | 180400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 51 | 20240927 | 180300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 52 | 20240927 | 180200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 53 | 20240927 | 180100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 54 | 20240927 | 180000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 55 | 20240927 | 175900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 56 | 20240927 | 175800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 57 | 20240927 | 175700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 58 | 20240927 | 175600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 59 | 20240927 | 175500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 60 | 20240927 | 175400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 61 | 20240927 | 175300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 62 | 20240927 | 175200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 63 | 20240927 | 175100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 64 | 20240927 | 175000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 65 | 20240927 | 174900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 66 | 20240927 | 174800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 67 | 20240927 | 174700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 68 | 20240927 | 174600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 69 | 20240927 | 174500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 70 | 20240927 | 174400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 71 | 20240927 | 174300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 72 | 20240927 | 174200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 73 | 20240927 | 174100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 74 | 20240927 | 174000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 75 | 20240927 | 173900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 76 | 20240927 | 173800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 77 | 20240927 | 173700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 78 | 20240927 | 173600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 79 | 20240927 | 173500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 80 | 20240927 | 173400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 81 | 20240927 | 173300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 82 | 20240927 | 173200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 83 | 20240927 | 173100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 84 | 20240927 | 173000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 85 | 20240927 | 172900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 86 | 20240927 | 172800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 87 | 20240927 | 172700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 88 | 20240927 | 172600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 89 | 20240927 | 172500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 90 | 20240927 | 172400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 91 | 20240927 | 172300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 92 | 20240927 | 172200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 93 | 20240927 | 172100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 94 | 20240927 | 172000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 95 | 20240927 | 171900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 96 | 20240927 | 171800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 97 | 20240927 | 171700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 98 | 20240927 | 171600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 99 | 20240927 | 171500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 100 | 20240927 | 171400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 101 | 20240927 | 171300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 102 | 20240927 | 171200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 103 | 20240927 | 171100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 104 | 20240927 | 171000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 105 | 20240927 | 170900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 106 | 20240927 | 170800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 107 | 20240927 | 170700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 108 | 20240927 | 170600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 109 | 20240927 | 170500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 110 | 20240927 | 170400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 111 | 20240927 | 170300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 112 | 20240927 | 170200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 113 | 20240927 | 170100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 114 | 20240927 | 170000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 115 | 20240927 | 165900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 116 | 20240927 | 165800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 117 | 20240927 | 165700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 118 | 20240927 | 165600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 119 | 20240927 | 165500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 120 | 20240927 | 165400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 121 | 20240927 | 165300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 122 | 20240927 | 165200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 123 | 20240927 | 165100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 124 | 20240927 | 165000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 125 | 20240927 | 164900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 126 | 20240927 | 164800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 127 | 20240927 | 164700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 128 | 20240927 | 164600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 129 | 20240927 | 164500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 130 | 20240927 | 164400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 131 | 20240927 | 164300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 132 | 20240927 | 164200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 133 | 20240927 | 164100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 134 | 20240927 | 164000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 135 | 20240927 | 163900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 136 | 20240927 | 163800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 137 | 20240927 | 163700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 138 | 20240927 | 163600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 139 | 20240927 | 163500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 140 | 20240927 | 163400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 141 | 20240927 | 163300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 142 | 20240927 | 163200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 143 | 20240927 | 163100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 144 | 20240927 | 163000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 145 | 20240927 | 162900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 146 | 20240927 | 162800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 147 | 20240927 | 162700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 148 | 20240927 | 162600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 149 | 20240927 | 162500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 150 | 20240927 | 162400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 151 | 20240927 | 162300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 152 | 20240927 | 162200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 153 | 20240927 | 162100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 154 | 20240927 | 162000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 155 | 20240927 | 161900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 156 | 20240927 | 161800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 157 | 20240927 | 161700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 158 | 20240927 | 161600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 159 | 20240927 | 161500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 160 | 20240927 | 161400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 161 | 20240927 | 161300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 162 | 20240927 | 161200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 163 | 20240927 | 161100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 164 | 20240927 | 161000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 165 | 20240927 | 160900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 166 | 20240927 | 160800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 167 | 20240927 | 160700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 168 | 20240927 | 160600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 169 | 20240927 | 160500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 170 | 20240927 | 160400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 171 | 20240927 | 160300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 172 | 20240927 | 160200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 173 | 20240927 | 160100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 174 | 20240927 | 160000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 175 | 20240927 | 155900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 176 | 20240927 | 155800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 177 | 20240927 | 155700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 178 | 20240927 | 155600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 179 | 20240927 | 155500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 180 | 20240927 | 155400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 181 | 20240927 | 155300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 182 | 20240927 | 155200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 183 | 20240927 | 155100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 184 | 20240927 | 155000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 185 | 20240927 | 154900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 186 | 20240927 | 154800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 187 | 20240927 | 154700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 188 | 20240927 | 154600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 189 | 20240927 | 154500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 190 | 20240927 | 154400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 191 | 20240927 | 154300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 192 | 20240927 | 154200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 193 | 20240927 | 154100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 194 | 20240927 | 154000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 195 | 20240927 | 153900 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 196 | 20240927 | 153800 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 197 | 20240927 | 153700 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 198 | 20240927 | 153600 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 199 | 20240927 | 153500 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 200 | 20240927 | 153400 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 201 | 20240927 | 153300 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 202 | 20240927 | 153200 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 203 | 20240927 | 153100 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 0 |
| 204 | 20240927 | 153000 | 14740854650 | 48850 | 48850 | 48850 | 48850 | 7054 |
| 205 | 20240927 | 152900 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 206 | 20240927 | 152800 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 207 | 20240927 | 152700 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 208 | 20240927 | 152600 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 209 | 20240927 | 152500 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 210 | 20240927 | 152400 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 211 | 20240927 | 152300 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 212 | 20240927 | 152200 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 213 | 20240927 | 152100 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 214 | 20240927 | 152000 | 14396266750 | 49100 | 49100 | 49100 | 49100 | 0 |
| 215 | 20240927 | 151900 | 14396266750 | 49100 | 49150 | 49150 | 49000 | 207 |
| 216 | 20240927 | 151800 | 14386104050 | 49150 | 49050 | 49150 | 49000 | 2270 |
| 217 | 20240927 | 151700 | 14274759400 | 49050 | 49050 | 49150 | 49000 | 1312 |
| 218 | 20240927 | 151600 | 14210407950 | 49100 | 48950 | 49100 | 48950 | 1167 |
| 219 | 20240927 | 151500 | 14153146800 | 49000 | 49000 | 49100 | 48950 | 1006 |
| 220 | 20240927 | 151400 | 14103815500 | 49100 | 48950 | 49100 | 48900 | 832 |
| 221 | 20240927 | 151300 | 14063022400 | 48950 | 48950 | 49050 | 48900 | 531 |
| 222 | 20240927 | 151200 | 14037017950 | 48950 | 48950 | 48950 | 48900 | 184 |
| 223 | 20240927 | 151100 | 14028011750 | 48950 | 48950 | 48950 | 48900 | 246 |
| 224 | 20240927 | 151000 | 14015972200 | 48950 | 48950 | 49000 | 48900 | 409 |
| 225 | 20240927 | 150900 | 13995947650 | 48900 | 48950 | 48950 | 48900 | 220 |
| 226 | 20240927 | 150800 | 13985182650 | 48950 | 49000 | 49000 | 48950 | 473 |
| 227 | 20240927 | 150700 | 13962027250 | 49000 | 49000 | 49050 | 48950 | 361 |
| 228 | 20240927 | 150600 | 13944335550 | 49000 | 48950 | 49000 | 48950 | 298 |
| 229 | 20240927 | 150500 | 13929745100 | 48950 | 49000 | 49000 | 48950 | 319 |
| 230 | 20240927 | 150400 | 13914122300 | 49000 | 48950 | 49000 | 48950 | 324 |
| 231 | 20240927 | 150300 | 13898259050 | 48950 | 48900 | 49050 | 48900 | 430 |
| 232 | 20240927 | 150200 | 13877211250 | 48900 | 48950 | 49050 | 48800 | 559 |
| 233 | 20240927 | 150100 | 13849875300 | 48950 | 49000 | 49050 | 48950 | 233 |
| 234 | 20240927 | 150000 | 13838461850 | 49000 | 49050 | 49050 | 48900 | 208 |
| 235 | 20240927 | 145900 | 13828263950 | 49050 | 48900 | 49050 | 48900 | 207 |
| 236 | 20240927 | 145800 | 13818123600 | 48900 | 49000 | 49000 | 48850 | 417 |
| 237 | 20240927 | 145700 | 13797729850 | 49000 | 48850 | 49000 | 48850 | 231 |
| 238 | 20240927 | 145600 | 13786411950 | 49000 | 49000 | 49000 | 48850 | 322 |
| 239 | 20240927 | 145500 | 13770660700 | 49000 | 48900 | 49000 | 48850 | 470 |
| 240 | 20240927 | 145400 | 13747683850 | 48900 | 48850 | 48900 | 48850 | 214 |
| 241 | 20240927 | 145300 | 13737219450 | 48900 | 48800 | 48950 | 48800 | 823 |
| 242 | 20240927 | 145200 | 13696980000 | 48800 | 48750 | 48900 | 48750 | 220 |
| 243 | 20240927 | 145100 | 13686242150 | 48800 | 48750 | 48800 | 48700 | 583 |
| 244 | 20240927 | 145000 | 13657814600 | 48800 | 48800 | 48850 | 48750 | 223 |
| 245 | 20240927 | 144900 | 13646931700 | 48850 | 48750 | 48900 | 48750 | 186 |
| 246 | 20240927 | 144800 | 13637849450 | 48800 | 48750 | 48850 | 48750 | 253 |
| 247 | 20240927 | 144700 | 13625502600 | 48800 | 48800 | 48850 | 48750 | 178 |
| 248 | 20240927 | 144600 | 13616813400 | 48900 | 48750 | 48900 | 48700 | 912 |
| 249 | 20240927 | 144500 | 13572347100 | 48800 | 48750 | 48800 | 48750 | 279 |
| 250 | 20240927 | 144400 | 13558733350 | 48800 | 48950 | 48950 | 48800 | 383 |
| 251 | 20240927 | 144300 | 13540019100 | 48950 | 48800 | 48950 | 48800 | 1744 |
| 252 | 20240927 | 144200 | 13454794050 | 48800 | 48800 | 48800 | 48700 | 653 |
| 253 | 20240927 | 144100 | 13422927800 | 48800 | 48800 | 48800 | 48750 | 696 |
| 254 | 20240927 | 144000 | 13388970000 | 48800 | 48800 | 48800 | 48750 | 1394 |
| 255 | 20240927 | 143900 | 13320944100 | 48750 | 48800 | 48800 | 48750 | 1370 |
| 256 | 20240927 | 143800 | 13254147450 | 48800 | 48850 | 48850 | 48800 | 258 |
| 257 | 20240927 | 143700 | 13241553450 | 48850 | 48850 | 48850 | 48800 | 188 |
| 258 | 20240927 | 143600 | 13232371050 | 48850 | 48800 | 48850 | 48800 | 302 |
| 259 | 20240927 | 143500 | 13217630250 | 48800 | 48800 | 48800 | 48800 | 428 |
| 260 | 20240927 | 143400 | 13196743850 | 48800 | 48850 | 48850 | 48750 | 585 |
| 261 | 20240927 | 143300 | 13168188200 | 48850 | 48850 | 48850 | 48800 | 161 |
| 262 | 20240927 | 143200 | 13160325250 | 48850 | 48850 | 48850 | 48800 | 370 |
| 263 | 20240927 | 143100 | 13142263050 | 48800 | 48800 | 48850 | 48800 | 696 |
| 264 | 20240927 | 143000 | 13108288050 | 48850 | 48850 | 48850 | 48800 | 706 |
| 265 | 20240927 | 142900 | 13073821700 | 48850 | 48850 | 48850 | 48800 | 466 |
| 266 | 20240927 | 142800 | 13051069400 | 48800 | 48800 | 48850 | 48800 | 753 |
| 267 | 20240927 | 142700 | 13014312800 | 48850 | 48950 | 48950 | 48850 | 1656 |
| 268 | 20240927 | 142600 | 12933396900 | 48950 | 48900 | 48950 | 48900 | 576 |
| 269 | 20240927 | 142500 | 12905228650 | 48900 | 49050 | 49050 | 48900 | 271 |
| 270 | 20240927 | 142400 | 12891961800 | 49050 | 48900 | 49050 | 48850 | 798 |
| 271 | 20240927 | 142300 | 12852929350 | 48950 | 48950 | 48950 | 48950 | 579 |
| 272 | 20240927 | 142200 | 12824587300 | 48950 | 48950 | 48950 | 48900 | 1354 |
| 273 | 20240927 | 142100 | 12758370050 | 48950 | 49050 | 49100 | 48900 | 672 |
| 274 | 20240927 | 142000 | 12725420050 | 49050 | 48950 | 49050 | 48900 | 773 |
| 275 | 20240927 | 141900 | 12687553650 | 49000 | 48950 | 49000 | 48950 | 471 |
| 276 | 20240927 | 141800 | 12664490350 | 48950 | 48950 | 48950 | 48950 | 344 |
| 277 | 20240927 | 141700 | 12647651550 | 48950 | 48950 | 48950 | 48900 | 326 |
| 278 | 20240927 | 141600 | 12631696350 | 48950 | 49050 | 49100 | 48950 | 319 |
| 279 | 20240927 | 141500 | 12616056750 | 49050 | 48950 | 49100 | 48950 | 748 |
| 280 | 20240927 | 141400 | 12579401200 | 48900 | 48950 | 48950 | 48900 | 240 |
| 281 | 20240927 | 141300 | 12567653700 | 48950 | 48950 | 48950 | 48900 | 324 |
| 282 | 20240927 | 141200 | 12551794900 | 48950 | 48950 | 48950 | 48900 | 1288 |
| 283 | 20240927 | 141100 | 12488802800 | 48950 | 48900 | 48950 | 48900 | 127 |
| 284 | 20240927 | 141000 | 12482587000 | 48950 | 49000 | 49000 | 48950 | 1273 |
| 285 | 20240927 | 140900 | 12420268750 | 49000 | 49050 | 49050 | 48950 | 927 |
| 286 | 20240927 | 140800 | 12374844300 | 49000 | 49050 | 49050 | 49000 | 140 |
| 287 | 20240927 | 140700 | 12367979900 | 49050 | 49150 | 49150 | 49050 | 33 |
| 288 | 20240927 | 140600 | 12366358050 | 49150 | 49050 | 49150 | 49000 | 278 |
| 289 | 20240927 | 140500 | 12352720400 | 49100 | 49050 | 49100 | 49050 | 224 |
| 290 | 20240927 | 140400 | 12341732050 | 49050 | 49050 | 49100 | 49050 | 113 |
| 291 | 20240927 | 140300 | 12336188300 | 49050 | 49050 | 49100 | 49050 | 154 |
| 292 | 20240927 | 140200 | 12328633400 | 49100 | 49050 | 49100 | 49050 | 50 |
| 293 | 20240927 | 140100 | 12326179650 | 49050 | 49050 | 49100 | 49000 | 344 |
| 294 | 20240927 | 140000 | 12309313300 | 49050 | 49050 | 49050 | 49050 | 200 |
| 295 | 20240927 | 135900 | 12299503300 | 49100 | 49100 | 49100 | 49050 | 585 |
| 296 | 20240927 | 135800 | 12270801800 | 49100 | 49100 | 49150 | 49100 | 200 |
| 297 | 20240927 | 135700 | 12260980700 | 49100 | 49050 | 49150 | 49050 | 209 |
| 298 | 20240927 | 135600 | 12250715050 | 49200 | 49050 | 49200 | 49050 | 450 |
| 299 | 20240927 | 135500 | 12228620300 | 49050 | 49050 | 49050 | 49000 | 18 |
| 300 | 20240927 | 135400 | 12227737450 | 49100 | 49100 | 49100 | 49000 | 174 |
| 301 | 20240927 | 135300 | 12219198050 | 49050 | 49050 | 49050 | 49050 | 51 |
| 302 | 20240927 | 135200 | 12216696500 | 49050 | 49000 | 49150 | 49000 | 188 |
| 303 | 20240927 | 135100 | 12207472350 | 49050 | 49000 | 49050 | 49000 | 815 |
| 304 | 20240927 | 135000 | 12167533550 | 49000 | 49050 | 49050 | 49000 | 132 |
| 305 | 20240927 | 134900 | 12161059000 | 49050 | 49050 | 49050 | 49000 | 140 |
| 306 | 20240927 | 134800 | 12154194750 | 49050 | 49050 | 49100 | 49050 | 175 |
| 307 | 20240927 | 134700 | 12145603900 | 49150 | 49050 | 49150 | 49050 | 192 |
| 308 | 20240927 | 134600 | 12136170400 | 49050 | 49050 | 49150 | 49050 | 215 |
| 309 | 20240927 | 134500 | 12125619600 | 49050 | 49050 | 49100 | 49000 | 682 |
| 310 | 20240927 | 134400 | 12092189500 | 49050 | 49100 | 49100 | 49050 | 680 |
| 311 | 20240927 | 134300 | 12058823350 | 49150 | 49150 | 49150 | 49150 | 25 |
| 312 | 20240927 | 134200 | 12057594600 | 49150 | 49100 | 49150 | 49050 | 511 |
| 313 | 20240927 | 134100 | 12032506800 | 49100 | 49100 | 49150 | 49100 | 73 |
| 314 | 20240927 | 134000 | 12028921200 | 49150 | 49200 | 49200 | 49150 | 758 |
| 315 | 20240927 | 133900 | 11991653700 | 49200 | 49200 | 49200 | 49200 | 170 |
| 316 | 20240927 | 133800 | 11983289700 | 49200 | 49150 | 49200 | 49150 | 55 |
| 317 | 20240927 | 133700 | 11980585300 | 49200 | 49200 | 49200 | 49200 | 68 |
| 318 | 20240927 | 133600 | 11977239700 | 49200 | 49200 | 49200 | 49200 | 59 |
| 319 | 20240927 | 133500 | 11974336900 | 49200 | 49150 | 49200 | 49150 | 213 |
| 320 | 20240927 | 133400 | 11963857400 | 49200 | 49200 | 49200 | 49200 | 35 |
| 321 | 20240927 | 133300 | 11962135400 | 49200 | 49200 | 49250 | 49200 | 361 |
| 322 | 20240927 | 133200 | 11944374050 | 49200 | 49200 | 49250 | 49200 | 119 |
| 323 | 20240927 | 133100 | 11938518100 | 49250 | 49250 | 49250 | 49200 | 185 |
| 324 | 20240927 | 133000 | 11929410450 | 49250 | 49300 | 49300 | 49250 | 329 |
| 325 | 20240927 | 132900 | 11913205450 | 49250 | 49250 | 49300 | 49250 | 261 |
| 326 | 20240927 | 132800 | 11900350600 | 49200 | 49200 | 49200 | 49200 | 3 |
| 327 | 20240927 | 132700 | 11900203000 | 49200 | 49200 | 49250 | 49200 | 175 |
| 328 | 20240927 | 132600 | 11891589150 | 49250 | 49200 | 49250 | 49150 | 140 |
| 329 | 20240927 | 132500 | 11884698700 | 49200 | 49250 | 49300 | 49200 | 486 |
| 330 | 20240927 | 132400 | 11860764500 | 49300 | 49250 | 49300 | 49250 | 30 |
| 331 | 20240927 | 132300 | 11859285550 | 49250 | 49200 | 49250 | 49200 | 205 |
| 332 | 20240927 | 132200 | 11849195350 | 49250 | 49250 | 49250 | 49250 | 142 |
| 333 | 20240927 | 132100 | 11842201850 | 49200 | 49300 | 49300 | 49200 | 247 |
| 334 | 20240927 | 132000 | 11830036150 | 49300 | 49250 | 49300 | 49250 | 324 |
| 335 | 20240927 | 131900 | 11814072500 | 49250 | 49250 | 49300 | 49250 | 183 |
| 336 | 20240927 | 131800 | 11805058050 | 49250 | 49300 | 49300 | 49250 | 321 |
| 337 | 20240927 | 131700 | 11789240250 | 49300 | 49300 | 49350 | 49300 | 185 |
| 338 | 20240927 | 131600 | 11780118750 | 49350 | 49350 | 49350 | 49300 | 381 |
| 339 | 20240927 | 131500 | 11761325800 | 49350 | 49300 | 49350 | 49300 | 228 |
| 340 | 20240927 | 131400 | 11750074350 | 49300 | 49300 | 49400 | 49300 | 1908 |
| 341 | 20240927 | 131300 | 11655916750 | 49350 | 49300 | 49350 | 49300 | 2607 |
| 342 | 20240927 | 131200 | 11527261800 | 49300 | 49300 | 49350 | 49300 | 290 |
| 343 | 20240927 | 131100 | 11512953600 | 49350 | 49300 | 49350 | 49300 | 260 |
| 344 | 20240927 | 131000 | 11500122650 | 49350 | 49350 | 49350 | 49300 | 162 |
| 345 | 20240927 | 130900 | 11492128000 | 49300 | 49300 | 49350 | 49300 | 105 |
| 346 | 20240927 | 130800 | 11486948600 | 49300 | 49300 | 49350 | 49300 | 362 |
| 347 | 20240927 | 130700 | 11469098150 | 49300 | 49350 | 49350 | 49300 | 192 |
| 348 | 20240927 | 130600 | 11459627950 | 49350 | 49300 | 49350 | 49300 | 145 |
| 349 | 20240927 | 130500 | 11452474450 | 49350 | 49350 | 49350 | 49300 | 166 |
| 350 | 20240927 | 130400 | 11444282800 | 49300 | 49300 | 49350 | 49300 | 2673 |
| 351 | 20240927 | 130300 | 11312498500 | 49300 | 49250 | 49300 | 49250 | 1205 |
| 352 | 20240927 | 130200 | 11253148300 | 49250 | 49200 | 49250 | 49200 | 1067 |
| 353 | 20240927 | 130100 | 11200644300 | 49200 | 49200 | 49200 | 49150 | 92 |
| 354 | 20240927 | 130000 | 11196118000 | 49150 | 49100 | 49150 | 49100 | 176 |
| 355 | 20240927 | 125900 | 11187475650 | 49200 | 49100 | 49200 | 49100 | 95 |
| 356 | 20240927 | 125800 | 11182806600 | 49150 | 49150 | 49150 | 49150 | 77 |
| 357 | 20240927 | 125700 | 11179022050 | 49150 | 49150 | 49200 | 49150 | 660 |
| 358 | 20240927 | 125600 | 11146579450 | 49150 | 49150 | 49200 | 49150 | 91 |
| 359 | 20240927 | 125500 | 11142105950 | 49200 | 49150 | 49200 | 49150 | 88 |
| 360 | 20240927 | 125400 | 11137778000 | 49150 | 49200 | 49200 | 49150 | 4 |
| 361 | 20240927 | 125300 | 11137581300 | 49200 | 49150 | 49200 | 49150 | 235 |
| 362 | 20240927 | 125200 | 11126024600 | 49150 | 49150 | 49150 | 49150 | 15 |
| 363 | 20240927 | 125100 | 11125287350 | 49200 | 49150 | 49200 | 49100 | 474 |
| 364 | 20240927 | 125000 | 11101985100 | 49150 | 49150 | 49150 | 49150 | 255 |
| 365 | 20240927 | 124900 | 11089451850 | 49150 | 49150 | 49150 | 49150 | 2 |
| 366 | 20240927 | 124800 | 11089353550 | 49150 | 49150 | 49150 | 49100 | 14 |
| 367 | 20240927 | 124700 | 11088665500 | 49150 | 49100 | 49150 | 49100 | 127 |
| 368 | 20240927 | 124600 | 11082429600 | 49100 | 49100 | 49150 | 49050 | 643 |
| 369 | 20240927 | 124500 | 11050858750 | 49150 | 49100 | 49150 | 49100 | 54 |
| 370 | 20240927 | 124400 | 11048204950 | 49150 | 49150 | 49150 | 49150 | 77 |
| 371 | 20240927 | 124300 | 11044420400 | 49100 | 49150 | 49150 | 49050 | 67 |
| 372 | 20240927 | 124200 | 11041130900 | 49150 | 49100 | 49150 | 49000 | 1066 |
| 373 | 20240927 | 124100 | 10988832300 | 49050 | 49100 | 49100 | 49050 | 149 |
| 374 | 20240927 | 124000 | 10981521400 | 49100 | 49100 | 49100 | 49050 | 37 |
| 375 | 20240927 | 123900 | 10979704750 | 49100 | 49050 | 49100 | 49050 | 98 |
| 376 | 20240927 | 123800 | 10974893000 | 49100 | 49050 | 49100 | 49050 | 195 |
| 377 | 20240927 | 123700 | 10965319500 | 49050 | 49050 | 49050 | 49050 | 9 |
| 378 | 20240927 | 123600 | 10964878050 | 49050 | 49050 | 49050 | 49000 | 17 |
| 379 | 20240927 | 123500 | 10964044350 | 49050 | 49050 | 49050 | 49050 | 129 |
| 380 | 20240927 | 123400 | 10957716900 | 49050 | 49100 | 49100 | 49000 | 111 |
| 381 | 20240927 | 123300 | 10952272350 | 49050 | 49000 | 49050 | 49000 | 302 |
| 382 | 20240927 | 123200 | 10937470850 | 49000 | 49000 | 49000 | 48950 | 595 |
| 383 | 20240927 | 123100 | 10908316100 | 49000 | 49000 | 49000 | 48950 | 242 |
| 384 | 20240927 | 123000 | 10896458250 | 49000 | 49000 | 49000 | 48950 | 52 |
| 385 | 20240927 | 122900 | 10893910450 | 49000 | 48950 | 49000 | 48950 | 86 |
| 386 | 20240927 | 122800 | 10889699150 | 49000 | 49000 | 49000 | 48950 | 92 |
| 387 | 20240927 | 122700 | 10885191900 | 49000 | 49000 | 49000 | 48950 | 218 |
| 388 | 20240927 | 122600 | 10874514900 | 49000 | 49000 | 49000 | 49000 | 15 |
| 389 | 20240927 | 122500 | 10873779900 | 48950 | 49000 | 49000 | 48950 | 54 |
| 390 | 20240927 | 122400 | 10871134150 | 49000 | 49000 | 49000 | 49000 | 18 |
| 391 | 20240927 | 122300 | 10870252150 | 49000 | 48950 | 49000 | 48950 | 188 |
| 392 | 20240927 | 122200 | 10861043200 | 48950 | 49000 | 49000 | 48900 | 583 |
| 393 | 20240927 | 122100 | 10832505350 | 49000 | 49000 | 49000 | 49000 | 23 |
| 394 | 20240927 | 122000 | 10831378350 | 49000 | 49000 | 49000 | 49000 | 31 |
| 395 | 20240927 | 121900 | 10829859350 | 49000 | 49000 | 49000 | 49000 | 174 |
| 396 | 20240927 | 121800 | 10821333350 | 49000 | 48950 | 49000 | 48950 | 69 |
| 397 | 20240927 | 121700 | 10817953850 | 48950 | 49000 | 49000 | 48950 | 64 |
| 398 | 20240927 | 121600 | 10814817900 | 48950 | 49000 | 49000 | 48950 | 133 |
| 399 | 20240927 | 121500 | 10808301650 | 49000 | 48950 | 49000 | 48950 | 423 |
| 400 | 20240927 | 121400 | 10787595150 | 48950 | 48950 | 49000 | 48950 | 199 |
| 401 | 20240927 | 121300 | 10777850050 | 48950 | 48950 | 48950 | 48950 | 4 |
| 402 | 20240927 | 121200 | 10777654250 | 48950 | 48950 | 49000 | 48950 | 1147 |
| 403 | 20240927 | 121100 | 10721507400 | 48950 | 48950 | 48950 | 48950 | 193 |
| 404 | 20240927 | 121000 | 10712060050 | 48950 | 48950 | 48950 | 48900 | 87 |
| 405 | 20240927 | 120900 | 10707801550 | 48900 | 48950 | 48950 | 48900 | 499 |
| 406 | 20240927 | 120800 | 10683387300 | 48950 | 48950 | 48950 | 48950 | 530 |
| 407 | 20240927 | 120700 | 10657443800 | 48950 | 48950 | 48950 | 48900 | 66 |
| 408 | 20240927 | 120600 | 10654214300 | 48950 | 48950 | 49000 | 48950 | 328 |
| 409 | 20240927 | 120500 | 10638156550 | 48950 | 49000 | 49000 | 48950 | 296 |
| 410 | 20240927 | 120400 | 10623666300 | 49000 | 49000 | 49000 | 48950 | 294 |
| 411 | 20240927 | 120300 | 10609271300 | 48950 | 48950 | 49000 | 48950 | 76 |
| 412 | 20240927 | 120200 | 10605548450 | 48950 | 49000 | 49000 | 48950 | 1349 |
| 413 | 20240927 | 120100 | 10539514500 | 49000 | 49050 | 49050 | 48950 | 1854 |
| 414 | 20240927 | 120000 | 10448689250 | 49050 | 49000 | 49050 | 49000 | 481 |
| 415 | 20240927 | 115900 | 10425117100 | 49050 | 49050 | 49050 | 49050 | 2 |
| 416 | 20240927 | 115800 | 10425019000 | 49050 | 49050 | 49050 | 49000 | 193 |
| 417 | 20240927 | 115700 | 10415557400 | 49050 | 49050 | 49050 | 49050 | 958 |
| 418 | 20240927 | 115600 | 10368567500 | 49050 | 49100 | 49100 | 49050 | 47 |
| 419 | 20240927 | 115500 | 10366260300 | 49100 | 49200 | 49200 | 49100 | 84 |
| 420 | 20240927 | 115400 | 10362135500 | 49200 | 49050 | 49250 | 49050 | 87 |
| 421 | 20240927 | 115300 | 10357863950 | 49050 | 49150 | 49250 | 49050 | 2858 |
| 422 | 20240927 | 115200 | 10217375000 | 49150 | 49150 | 49200 | 49150 | 181 |
| 423 | 20240927 | 115100 | 10208474850 | 49200 | 49200 | 49200 | 49150 | 130 |
| 424 | 20240927 | 115000 | 10202081800 | 49200 | 49200 | 49200 | 49150 | 36 |
| 425 | 20240927 | 114900 | 10200310650 | 49200 | 49200 | 49200 | 49150 | 160 |
| 426 | 20240927 | 114800 | 10192439600 | 49200 | 49150 | 49200 | 49100 | 119 |
| 427 | 20240927 | 114700 | 10186588900 | 49100 | 49200 | 49200 | 49100 | 281 |
| 428 | 20240927 | 114600 | 10172776700 | 49100 | 49100 | 49200 | 49050 | 309 |
| 429 | 20240927 | 114500 | 10157607600 | 49100 | 49150 | 49200 | 49100 | 698 |
| 430 | 20240927 | 114400 | 10123322700 | 49200 | 49200 | 49250 | 49200 | 67 |
| 431 | 20240927 | 114300 | 10120025000 | 49250 | 49200 | 49250 | 49200 | 385 |
| 432 | 20240927 | 114200 | 10101067500 | 49200 | 49250 | 49250 | 49200 | 226 |
| 433 | 20240927 | 114100 | 10089942900 | 49200 | 49150 | 49250 | 49150 | 221 |
| 434 | 20240927 | 114000 | 10079067450 | 49150 | 49200 | 49250 | 49150 | 87 |
| 435 | 20240927 | 113900 | 10074785400 | 49200 | 49200 | 49250 | 49150 | 750 |
| 436 | 20240927 | 113800 | 10037884800 | 49250 | 49200 | 49250 | 49200 | 390 |
| 437 | 20240927 | 113700 | 10018687300 | 49250 | 49150 | 49250 | 49150 | 540 |
| 438 | 20240927 | 113600 | 9992131600 | 49200 | 49200 | 49200 | 49200 | 176 |
| 439 | 20240927 | 113500 | 9983472400 | 49200 | 49250 | 49250 | 49200 | 609 |
| 440 | 20240927 | 113400 | 9953497550 | 49250 | 49250 | 49250 | 49200 | 237 |
| 441 | 20240927 | 113300 | 9941830850 | 49200 | 49300 | 49300 | 49200 | 633 |
| 442 | 20240927 | 113200 | 9910651550 | 49300 | 49300 | 49350 | 49250 | 623 |
| 443 | 20240927 | 113100 | 9879937150 | 49300 | 49300 | 49350 | 49300 | 128 |
| 444 | 20240927 | 113000 | 9873625150 | 49300 | 49300 | 49350 | 49300 | 634 |
| 445 | 20240927 | 112900 | 9842357250 | 49350 | 49350 | 49350 | 49300 | 505 |
| 446 | 20240927 | 112800 | 9817438900 | 49300 | 49350 | 49350 | 49300 | 154 |
| 447 | 20240927 | 112700 | 9809839650 | 49350 | 49350 | 49350 | 49300 | 171 |
| 448 | 20240927 | 112600 | 9801401500 | 49350 | 49300 | 49350 | 49300 | 124 |
| 449 | 20240927 | 112500 | 9795284100 | 49350 | 49350 | 49350 | 49300 | 134 |
| 450 | 20240927 | 112400 | 9788673000 | 49350 | 49350 | 49350 | 49300 | 151 |
| 451 | 20240927 | 112300 | 9781221250 | 49350 | 49350 | 49350 | 49300 | 228 |
| 452 | 20240927 | 112200 | 9769970500 | 49350 | 49350 | 49350 | 49350 | 254 |
| 453 | 20240927 | 112100 | 9757435600 | 49350 | 49350 | 49400 | 49300 | 484 |
| 454 | 20240927 | 112000 | 9733547300 | 49350 | 49350 | 49350 | 49300 | 530 |
| 455 | 20240927 | 111900 | 9707396900 | 49350 | 49350 | 49400 | 49350 | 470 |
| 456 | 20240927 | 111800 | 9684194000 | 49400 | 49350 | 49400 | 49350 | 80 |
| 457 | 20240927 | 111700 | 9680244800 | 49400 | 49350 | 49400 | 49350 | 216 |
| 458 | 20240927 | 111600 | 9669584650 | 49350 | 49400 | 49400 | 49350 | 757 |
| 459 | 20240927 | 111500 | 9632221500 | 49350 | 49350 | 49400 | 49350 | 237 |
| 460 | 20240927 | 111400 | 9620515250 | 49350 | 49350 | 49400 | 49350 | 271 |
| 461 | 20240927 | 111300 | 9607137350 | 49350 | 49350 | 49400 | 49300 | 418 |
| 462 | 20240927 | 111200 | 9586505750 | 49350 | 49350 | 49350 | 49300 | 192 |
| 463 | 20240927 | 111100 | 9577031350 | 49300 | 49400 | 49400 | 49300 | 404 |
| 464 | 20240927 | 111000 | 9557093200 | 49400 | 49400 | 49450 | 49400 | 177 |
| 465 | 20240927 | 110900 | 9548348400 | 49400 | 49450 | 49450 | 49400 | 245 |
| 466 | 20240927 | 110800 | 9536244900 | 49400 | 49450 | 49450 | 49400 | 853 |
| 467 | 20240927 | 110700 | 9494100100 | 49450 | 49400 | 49450 | 49400 | 495 |
| 468 | 20240927 | 110600 | 9469644900 | 49400 | 49450 | 49450 | 49400 | 951 |
| 469 | 20240927 | 110500 | 9422658350 | 49450 | 49450 | 49450 | 49400 | 248 |
| 470 | 20240927 | 110400 | 9410395750 | 49450 | 49450 | 49450 | 49400 | 281 |
| 471 | 20240927 | 110300 | 9396511400 | 49400 | 49400 | 49450 | 49400 | 948 |
| 472 | 20240927 | 110200 | 9349678200 | 49400 | 49400 | 49450 | 49350 | 1542 |
| 473 | 20240927 | 110100 | 9273502000 | 49400 | 49400 | 49400 | 49300 | 727 |
| 474 | 20240927 | 110000 | 9237615700 | 49400 | 49400 | 49400 | 49350 | 443 |
| 475 | 20240927 | 105900 | 9215744850 | 49350 | 49450 | 49450 | 49300 | 1474 |
| 476 | 20240927 | 105800 | 9142933050 | 49400 | 49400 | 49450 | 49400 | 402 |
| 477 | 20240927 | 105700 | 9123062300 | 49400 | 49300 | 49450 | 49300 | 6463 |
| 478 | 20240927 | 105600 | 8803878050 | 49350 | 49250 | 49350 | 49250 | 1909 |
| 479 | 20240927 | 105500 | 8709716450 | 49300 | 49250 | 49300 | 49250 | 75 |
| 480 | 20240927 | 105400 | 8706020100 | 49300 | 49250 | 49300 | 49250 | 585 |
| 481 | 20240927 | 105300 | 8677183100 | 49250 | 49300 | 49300 | 49250 | 265 |
| 482 | 20240927 | 105200 | 8664121950 | 49300 | 49250 | 49300 | 49250 | 447 |
| 483 | 20240927 | 105100 | 8642103850 | 49250 | 49300 | 49350 | 49250 | 438 |
| 484 | 20240927 | 105000 | 8620512600 | 49350 | 49250 | 49350 | 49250 | 2905 |
| 485 | 20240927 | 104900 | 8477284450 | 49300 | 49250 | 49300 | 49250 | 413 |
| 486 | 20240927 | 104800 | 8456933550 | 49250 | 49200 | 49300 | 49150 | 3036 |
| 487 | 20240927 | 104700 | 8307453600 | 49200 | 49150 | 49250 | 49150 | 4117 |
| 488 | 20240927 | 104600 | 8104897250 | 49200 | 49150 | 49200 | 49150 | 416 |
| 489 | 20240927 | 104500 | 8084449300 | 49150 | 49150 | 49150 | 49100 | 164 |
| 490 | 20240927 | 104400 | 8076391450 | 49100 | 49100 | 49100 | 49050 | 610 |
| 491 | 20240927 | 104300 | 8046452000 | 49050 | 49150 | 49150 | 49050 | 946 |
| 492 | 20240927 | 104200 | 7999996500 | 49150 | 49150 | 49150 | 49100 | 159 |
| 493 | 20240927 | 104100 | 7992182100 | 49150 | 49100 | 49150 | 49100 | 1041 |
| 494 | 20240927 | 104000 | 7941018300 | 49150 | 49100 | 49150 | 49100 | 1603 |
| 495 | 20240927 | 103900 | 7862308700 | 49150 | 49100 | 49150 | 49050 | 147 |
| 496 | 20240927 | 103800 | 7855088550 | 49100 | 49100 | 49150 | 49050 | 226 |
| 497 | 20240927 | 103700 | 7843993150 | 49100 | 49100 | 49150 | 49100 | 199 |
| 498 | 20240927 | 103600 | 7834219500 | 49100 | 49150 | 49150 | 49050 | 425 |
| 499 | 20240927 | 103500 | 7813333950 | 49200 | 49100 | 49200 | 49050 | 624 |
| 500 | 20240927 | 103400 | 7782708100 | 49100 | 49150 | 49200 | 49100 | 580 |
| 501 | 20240927 | 103300 | 7754208150 | 49150 | 49100 | 49150 | 49100 | 2371 |
| 502 | 20240927 | 103200 | 7637722050 | 49050 | 49050 | 49100 | 49050 | 482 |
| 503 | 20240927 | 103100 | 7614079750 | 49050 | 49000 | 49100 | 49000 | 1293 |
| 504 | 20240927 | 103000 | 7550687650 | 49000 | 49000 | 49050 | 49000 | 125 |
| 505 | 20240927 | 102900 | 7544561650 | 49000 | 49050 | 49050 | 49000 | 197 |
| 506 | 20240927 | 102800 | 7534898850 | 49050 | 49050 | 49050 | 49000 | 976 |
| 507 | 20240927 | 102700 | 7487026100 | 49050 | 49150 | 49150 | 49000 | 861 |
| 508 | 20240927 | 102600 | 7444787850 | 49100 | 49150 | 49200 | 49100 | 139 |
| 509 | 20240927 | 102500 | 7437953650 | 49150 | 49150 | 49200 | 49150 | 856 |
| 510 | 20240927 | 102400 | 7395849200 | 49150 | 49100 | 49200 | 49100 | 480 |
| 511 | 20240927 | 102300 | 7372249650 | 49100 | 49150 | 49150 | 49050 | 103 |
| 512 | 20240927 | 102200 | 7367187350 | 49150 | 49050 | 49200 | 49050 | 4336 |
| 513 | 20240927 | 102100 | 7153987450 | 49050 | 49150 | 49250 | 49050 | 1972 |
| 514 | 20240927 | 102000 | 7057004800 | 49200 | 49200 | 49200 | 49050 | 2465 |
| 515 | 20240927 | 101900 | 6935853900 | 49150 | 49200 | 49200 | 49150 | 2617 |
| 516 | 20240927 | 101800 | 6807183100 | 49200 | 49200 | 49250 | 49200 | 602 |
| 517 | 20240927 | 101700 | 6777558200 | 49200 | 49200 | 49200 | 49150 | 1256 |
| 518 | 20240927 | 101600 | 6715763050 | 49200 | 49200 | 49250 | 49150 | 1993 |
| 519 | 20240927 | 101500 | 6617707350 | 49150 | 49200 | 49200 | 49150 | 476 |
| 520 | 20240927 | 101400 | 6594293850 | 49200 | 49150 | 49200 | 49100 | 4421 |
| 521 | 20240927 | 101300 | 6376815600 | 49100 | 49000 | 49150 | 49000 | 4126 |
| 522 | 20240927 | 101200 | 6174263050 | 49000 | 48950 | 49000 | 48900 | 787 |
| 523 | 20240927 | 101100 | 6135717450 | 48950 | 49000 | 49000 | 48900 | 328 |
| 524 | 20240927 | 101000 | 6119660200 | 49000 | 49050 | 49050 | 49000 | 94 |
| 525 | 20240927 | 100900 | 6115054150 | 49000 | 49000 | 49050 | 48950 | 944 |
| 526 | 20240927 | 100800 | 6068799050 | 49000 | 48950 | 49050 | 48950 | 474 |
| 527 | 20240927 | 100700 | 6045557850 | 49050 | 49100 | 49100 | 48950 | 1955 |
| 528 | 20240927 | 100600 | 5949680450 | 49100 | 49050 | 49100 | 48950 | 1865 |
| 529 | 20240927 | 100500 | 5858224150 | 49050 | 49050 | 49100 | 49050 | 1818 |
| 530 | 20240927 | 100400 | 5768981400 | 49000 | 49000 | 49100 | 48950 | 6347 |
| 531 | 20240927 | 100300 | 5457925500 | 49000 | 48950 | 49000 | 48950 | 466 |
| 532 | 20240927 | 100200 | 5435112000 | 48950 | 48900 | 48950 | 48900 | 1378 |
| 533 | 20240927 | 100100 | 5367672850 | 48900 | 48900 | 48900 | 48850 | 152 |
| 534 | 20240927 | 100000 | 5360240100 | 48900 | 48900 | 48900 | 48850 | 708 |
| 535 | 20240927 | 095900 | 5325624050 | 48850 | 48850 | 48900 | 48850 | 380 |
| 536 | 20240927 | 095800 | 5307044350 | 48850 | 48900 | 48950 | 48850 | 284 |
| 537 | 20240927 | 095700 | 5293156650 | 48950 | 48850 | 49000 | 48850 | 5325 |
| 538 | 20240927 | 095600 | 5032640600 | 48850 | 48800 | 48850 | 48800 | 2677 |
| 539 | 20240927 | 095500 | 4901961050 | 48800 | 48600 | 48800 | 48600 | 2825 |
| 540 | 20240927 | 095400 | 4764363900 | 48650 | 48700 | 48700 | 48550 | 1387 |
| 541 | 20240927 | 095300 | 4697004000 | 48700 | 48650 | 48700 | 48600 | 587 |
| 542 | 20240927 | 095200 | 4668456200 | 48650 | 48750 | 48750 | 48650 | 905 |
| 543 | 20240927 | 095100 | 4624367950 | 48750 | 48750 | 48800 | 48650 | 1303 |
| 544 | 20240927 | 095000 | 4560879700 | 48800 | 48800 | 48800 | 48750 | 220 |
| 545 | 20240927 | 094900 | 4550144250 | 48800 | 48700 | 48800 | 48650 | 4700 |
| 546 | 20240927 | 094800 | 4321017600 | 48700 | 48700 | 48750 | 48650 | 75 |
| 547 | 20240927 | 094700 | 4317365050 | 48700 | 48700 | 48750 | 48650 | 995 |
| 548 | 20240927 | 094600 | 4268911200 | 48700 | 48850 | 48850 | 48700 | 730 |
| 549 | 20240927 | 094500 | 4233327700 | 48850 | 48700 | 48850 | 48650 | 1747 |
| 550 | 20240927 | 094400 | 4148050600 | 48650 | 48550 | 48750 | 48550 | 222 |
| 551 | 20240927 | 094300 | 4137232900 | 48550 | 48750 | 48850 | 48550 | 4349 |
| 552 | 20240927 | 094200 | 3925352700 | 48750 | 48750 | 48800 | 48750 | 684 |
| 553 | 20240927 | 094100 | 3892000450 | 48800 | 48800 | 48800 | 48750 | 1196 |
| 554 | 20240927 | 094000 | 3833669200 | 48750 | 48700 | 48800 | 48700 | 507 |
| 555 | 20240927 | 093900 | 3808958700 | 48700 | 48700 | 48700 | 48600 | 903 |
| 556 | 20240927 | 093800 | 3765014150 | 48700 | 48700 | 48750 | 48700 | 238 |
| 557 | 20240927 | 093700 | 3753422800 | 48750 | 48750 | 48800 | 48750 | 256 |
| 558 | 20240927 | 093600 | 3740942700 | 48750 | 48850 | 48850 | 48750 | 361 |
| 559 | 20240927 | 093500 | 3723323150 | 48850 | 48850 | 48850 | 48800 | 801 |
| 560 | 20240927 | 093400 | 3684201500 | 48850 | 48850 | 48900 | 48700 | 1377 |
| 561 | 20240927 | 093300 | 3616995000 | 48850 | 48800 | 48850 | 48800 | 1258 |
| 562 | 20240927 | 093200 | 3555545200 | 48850 | 48850 | 48900 | 48800 | 859 |
| 563 | 20240927 | 093100 | 3513580700 | 48850 | 48700 | 48900 | 48700 | 4351 |
| 564 | 20240927 | 093000 | 3301158300 | 48800 | 48550 | 48800 | 48550 | 8133 |
| 565 | 20240927 | 092900 | 2905131950 | 48550 | 48450 | 48600 | 48450 | 5635 |
| 566 | 20240927 | 092800 | 2631617150 | 48450 | 48450 | 48450 | 48400 | 620 |
| 567 | 20240927 | 092700 | 2601580050 | 48450 | 48500 | 48500 | 48450 | 409 |
| 568 | 20240927 | 092600 | 2581750050 | 48500 | 48400 | 48550 | 48400 | 986 |
| 569 | 20240927 | 092500 | 2533942700 | 48400 | 48400 | 48400 | 48400 | 237 |
| 570 | 20240927 | 092400 | 2522471900 | 48350 | 48450 | 48500 | 48350 | 1074 |
| 571 | 20240927 | 092300 | 2470490500 | 48450 | 48550 | 48550 | 48450 | 1036 |
| 572 | 20240927 | 092200 | 2420265450 | 48550 | 48550 | 48550 | 48500 | 77 |
| 573 | 20240927 | 092100 | 2416527850 | 48550 | 48500 | 48600 | 48500 | 1107 |
| 574 | 20240927 | 092000 | 2362795350 | 48550 | 48500 | 48650 | 48500 | 3129 |
| 575 | 20240927 | 091900 | 2210711100 | 48500 | 48400 | 48550 | 48350 | 4556 |
| 576 | 20240927 | 091800 | 1989789650 | 48400 | 48400 | 48450 | 48350 | 1705 |
| 577 | 20240927 | 091700 | 1907262950 | 48350 | 48400 | 48400 | 48350 | 220 |
| 578 | 20240927 | 091600 | 1896619200 | 48400 | 48400 | 48450 | 48350 | 885 |
| 579 | 20240927 | 091500 | 1853786600 | 48350 | 48200 | 48350 | 48200 | 1434 |
| 580 | 20240927 | 091400 | 1784572050 | 48200 | 48250 | 48300 | 48200 | 631 |
| 581 | 20240927 | 091300 | 1754138950 | 48250 | 48100 | 48350 | 48100 | 966 |
| 582 | 20240927 | 091200 | 1707525850 | 48100 | 48050 | 48150 | 47950 | 1680 |
| 583 | 20240927 | 091100 | 1626760050 | 48050 | 48100 | 48100 | 47950 | 1703 |
| 584 | 20240927 | 091000 | 1544995050 | 48050 | 48200 | 48250 | 48050 | 2071 |
| 585 | 20240927 | 090900 | 1445315150 | 48200 | 48200 | 48250 | 48200 | 527 |
| 586 | 20240927 | 090800 | 1419911250 | 48200 | 48250 | 48300 | 48200 | 1037 |
| 587 | 20240927 | 090700 | 1369899900 | 48300 | 48500 | 48500 | 48250 | 2600 |
| 588 | 20240927 | 090600 | 1244195950 | 48500 | 48450 | 48500 | 48400 | 653 |
| 589 | 20240927 | 090500 | 1212567700 | 48450 | 48450 | 48550 | 48400 | 1481 |
| 590 | 20240927 | 090400 | 1140789200 | 48450 | 48450 | 48450 | 48350 | 1699 |
| 591 | 20240927 | 090300 | 1058558400 | 48400 | 48650 | 48700 | 48400 | 1548 |
| 592 | 20240927 | 090200 | 983498050 | 48600 | 48450 | 48750 | 48400 | 10222 |
| 593 | 20240927 | 090100 | 486488350 | 48400 | 48150 | 48500 | 48150 | 6372 |
| 594 | 20240927 | 090000 | 178530350 | 48150 | 47950 | 48200 | 47900 | 3717 |