32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 185400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 3 | 20240927 | 185300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 4 | 20240927 | 185200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 5 | 20240927 | 185100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 6 | 20240927 | 185000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 7 | 20240927 | 184900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 8 | 20240927 | 184800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 9 | 20240927 | 184700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 10 | 20240927 | 184600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 11 | 20240927 | 184500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 12 | 20240927 | 184400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 13 | 20240927 | 184300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 14 | 20240927 | 184200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 15 | 20240927 | 184100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 16 | 20240927 | 184000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 17 | 20240927 | 183900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 18 | 20240927 | 183800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 19 | 20240927 | 183700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 20 | 20240927 | 183600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 21 | 20240927 | 183500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 22 | 20240927 | 183400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 23 | 20240927 | 183300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 24 | 20240927 | 183200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 25 | 20240927 | 183100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 26 | 20240927 | 183000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 27 | 20240927 | 182900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 28 | 20240927 | 182800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 29 | 20240927 | 182700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 30 | 20240927 | 182600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 31 | 20240927 | 182500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 32 | 20240927 | 182400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 33 | 20240927 | 182300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 34 | 20240927 | 182200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 35 | 20240927 | 182100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 36 | 20240927 | 182000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 37 | 20240927 | 181900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 38 | 20240927 | 181800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 39 | 20240927 | 181700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 40 | 20240927 | 181600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 41 | 20240927 | 181500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 42 | 20240927 | 181400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 43 | 20240927 | 181300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 44 | 20240927 | 181200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 45 | 20240927 | 181100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 46 | 20240927 | 181000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 47 | 20240927 | 180900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 48 | 20240927 | 180800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 49 | 20240927 | 180700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 50 | 20240927 | 180600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 51 | 20240927 | 180500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 52 | 20240927 | 180400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 53 | 20240927 | 180300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 54 | 20240927 | 180200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 55 | 20240927 | 180100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 56 | 20240927 | 180000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 57 | 20240927 | 175900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 58 | 20240927 | 175800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 59 | 20240927 | 175700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 60 | 20240927 | 175600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 61 | 20240927 | 175500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 62 | 20240927 | 175400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 63 | 20240927 | 175300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 64 | 20240927 | 175200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 65 | 20240927 | 175100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 66 | 20240927 | 175000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 67 | 20240927 | 174900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 68 | 20240927 | 174800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 69 | 20240927 | 174700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 70 | 20240927 | 174600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 71 | 20240927 | 174500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 72 | 20240927 | 174400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 73 | 20240927 | 174300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 74 | 20240927 | 174200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 75 | 20240927 | 174100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 76 | 20240927 | 174000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 77 | 20240927 | 173900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 78 | 20240927 | 173800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 79 | 20240927 | 173700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 80 | 20240927 | 173600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 81 | 20240927 | 173500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 82 | 20240927 | 173400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 83 | 20240927 | 173300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 84 | 20240927 | 173200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 85 | 20240927 | 173100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 86 | 20240927 | 173000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 87 | 20240927 | 172900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 88 | 20240927 | 172800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 89 | 20240927 | 172700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 90 | 20240927 | 172600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 91 | 20240927 | 172500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 92 | 20240927 | 172400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 93 | 20240927 | 172300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 94 | 20240927 | 172200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 95 | 20240927 | 172100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 96 | 20240927 | 172000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 97 | 20240927 | 171900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 98 | 20240927 | 171800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 99 | 20240927 | 171700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 100 | 20240927 | 171600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 101 | 20240927 | 171500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 102 | 20240927 | 171400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 103 | 20240927 | 171300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 104 | 20240927 | 171200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 105 | 20240927 | 171100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 106 | 20240927 | 171000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 107 | 20240927 | 170900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 108 | 20240927 | 170800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 109 | 20240927 | 170700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 110 | 20240927 | 170600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 111 | 20240927 | 170500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 112 | 20240927 | 170400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 113 | 20240927 | 170300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 114 | 20240927 | 170200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 115 | 20240927 | 170100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 116 | 20240927 | 170000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 117 | 20240927 | 165900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 118 | 20240927 | 165800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 119 | 20240927 | 165700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 120 | 20240927 | 165600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 121 | 20240927 | 165500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 122 | 20240927 | 165400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 123 | 20240927 | 165300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 124 | 20240927 | 165200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 125 | 20240927 | 165100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 126 | 20240927 | 165000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 127 | 20240927 | 164900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 128 | 20240927 | 164800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 129 | 20240927 | 164700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 130 | 20240927 | 164600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 131 | 20240927 | 164500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 132 | 20240927 | 164400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 133 | 20240927 | 164300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 134 | 20240927 | 164200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 135 | 20240927 | 164100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 136 | 20240927 | 164000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 137 | 20240927 | 163900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 138 | 20240927 | 163800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 139 | 20240927 | 163700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 140 | 20240927 | 163600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 141 | 20240927 | 163500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 142 | 20240927 | 163400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 143 | 20240927 | 163300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 144 | 20240927 | 163200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 145 | 20240927 | 163100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 146 | 20240927 | 163000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 147 | 20240927 | 162900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 148 | 20240927 | 162800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 149 | 20240927 | 162700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 150 | 20240927 | 162600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 151 | 20240927 | 162500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 152 | 20240927 | 162400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 153 | 20240927 | 162300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 154 | 20240927 | 162200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 155 | 20240927 | 162100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 156 | 20240927 | 162000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 157 | 20240927 | 161900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 158 | 20240927 | 161800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 159 | 20240927 | 161700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 160 | 20240927 | 161600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 161 | 20240927 | 161500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 162 | 20240927 | 161400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 163 | 20240927 | 161300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 164 | 20240927 | 161200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 165 | 20240927 | 161100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 166 | 20240927 | 161000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 167 | 20240927 | 160900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 168 | 20240927 | 160800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 169 | 20240927 | 160700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 170 | 20240927 | 160600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 171 | 20240927 | 160500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 172 | 20240927 | 160400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 173 | 20240927 | 160300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 174 | 20240927 | 160200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 175 | 20240927 | 160100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 176 | 20240927 | 160000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 177 | 20240927 | 155900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 178 | 20240927 | 155800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 179 | 20240927 | 155700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 180 | 20240927 | 155600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 181 | 20240927 | 155500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 182 | 20240927 | 155400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 183 | 20240927 | 155300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 184 | 20240927 | 155200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 185 | 20240927 | 155100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 186 | 20240927 | 155000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 187 | 20240927 | 154900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 188 | 20240927 | 154800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 189 | 20240927 | 154700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 190 | 20240927 | 154600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 191 | 20240927 | 154500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 192 | 20240927 | 154400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 193 | 20240927 | 154300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 194 | 20240927 | 154200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 195 | 20240927 | 154100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 196 | 20240927 | 154000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 197 | 20240927 | 153900 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 198 | 20240927 | 153800 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 199 | 20240927 | 153700 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 200 | 20240927 | 153600 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 201 | 20240927 | 153500 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 202 | 20240927 | 153400 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 203 | 20240927 | 153300 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 204 | 20240927 | 153200 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 205 | 20240927 | 153100 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 0 |
| 206 | 20240927 | 153000 | 40981486750 | 26100 | 26100 | 26100 | 26100 | 41113 |
| 207 | 20240927 | 152900 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 208 | 20240927 | 152800 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 209 | 20240927 | 152700 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 210 | 20240927 | 152600 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 211 | 20240927 | 152500 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 212 | 20240927 | 152400 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 213 | 20240927 | 152300 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 214 | 20240927 | 152200 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 215 | 20240927 | 152100 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 216 | 20240927 | 152000 | 39908437450 | 26200 | 26200 | 26200 | 26200 | 0 |
| 217 | 20240927 | 151900 | 39908437450 | 26200 | 26200 | 26200 | 26100 | 2472 |
| 218 | 20240927 | 151800 | 39843838500 | 26150 | 26200 | 26250 | 26150 | 6796 |
| 219 | 20240927 | 151700 | 39665830550 | 26200 | 26200 | 26200 | 26150 | 1990 |
| 220 | 20240927 | 151600 | 39613781350 | 26200 | 26150 | 26200 | 26150 | 764 |
| 221 | 20240927 | 151500 | 39593783100 | 26150 | 26200 | 26200 | 26150 | 1479 |
| 222 | 20240927 | 151400 | 39555100850 | 26200 | 26150 | 26200 | 26150 | 6926 |
| 223 | 20240927 | 151300 | 39373706250 | 26150 | 26150 | 26200 | 26150 | 2352 |
| 224 | 20240927 | 151200 | 39312197550 | 26200 | 26150 | 26200 | 26150 | 892 |
| 225 | 20240927 | 151100 | 39288868800 | 26150 | 26150 | 26200 | 26100 | 1893 |
| 226 | 20240927 | 151000 | 39239366900 | 26150 | 26150 | 26200 | 26150 | 762 |
| 227 | 20240927 | 150900 | 39219426800 | 26200 | 26150 | 26200 | 26050 | 8388 |
| 228 | 20240927 | 150800 | 39000429250 | 26150 | 26200 | 26200 | 26150 | 904 |
| 229 | 20240927 | 150700 | 38976778700 | 26150 | 26150 | 26200 | 26150 | 1392 |
| 230 | 20240927 | 150600 | 38940368400 | 26150 | 26150 | 26200 | 26100 | 2083 |
| 231 | 20240927 | 150500 | 38885892050 | 26150 | 26200 | 26200 | 26150 | 816 |
| 232 | 20240927 | 150400 | 38864543350 | 26150 | 26150 | 26200 | 26150 | 846 |
| 233 | 20240927 | 150300 | 38842410000 | 26200 | 26150 | 26200 | 26150 | 1723 |
| 234 | 20240927 | 150200 | 38797346900 | 26200 | 26200 | 26200 | 26100 | 3723 |
| 235 | 20240927 | 150100 | 38699983300 | 26150 | 26150 | 26200 | 26150 | 481 |
| 236 | 20240927 | 150000 | 38687397900 | 26200 | 26150 | 26200 | 26150 | 4227 |
| 237 | 20240927 | 145900 | 38576806300 | 26150 | 26150 | 26150 | 26100 | 1139 |
| 238 | 20240927 | 145800 | 38547051250 | 26100 | 26150 | 26150 | 26100 | 409 |
| 239 | 20240927 | 145700 | 38536367100 | 26150 | 26100 | 26150 | 26050 | 4624 |
| 240 | 20240927 | 145600 | 38415667250 | 26100 | 26200 | 26200 | 26100 | 6538 |
| 241 | 20240927 | 145500 | 38244952950 | 26200 | 26150 | 26200 | 26100 | 3335 |
| 242 | 20240927 | 145400 | 38157754500 | 26100 | 26100 | 26150 | 26100 | 722 |
| 243 | 20240927 | 145300 | 38138884150 | 26100 | 26150 | 26150 | 26100 | 1753 |
| 244 | 20240927 | 145200 | 38093062400 | 26100 | 26150 | 26150 | 26100 | 368 |
| 245 | 20240927 | 145100 | 38083447100 | 26150 | 26150 | 26150 | 26100 | 718 |
| 246 | 20240927 | 145000 | 38064678650 | 26150 | 26150 | 26150 | 26100 | 415 |
| 247 | 20240927 | 144900 | 38053830500 | 26150 | 26200 | 26200 | 26100 | 1809 |
| 248 | 20240927 | 144800 | 38006583350 | 26200 | 26100 | 26200 | 26100 | 2416 |
| 249 | 20240927 | 144700 | 37943395100 | 26100 | 26150 | 26200 | 26100 | 2601 |
| 250 | 20240927 | 144600 | 37875386300 | 26200 | 26100 | 26200 | 26100 | 1891 |
| 251 | 20240927 | 144500 | 37825937400 | 26150 | 26150 | 26150 | 26100 | 1139 |
| 252 | 20240927 | 144400 | 37796154850 | 26100 | 26150 | 26200 | 26100 | 4109 |
| 253 | 20240927 | 144300 | 37688708750 | 26200 | 26150 | 26200 | 26150 | 162 |
| 254 | 20240927 | 144200 | 37684468250 | 26150 | 26200 | 26200 | 26150 | 407 |
| 255 | 20240927 | 144100 | 37673811350 | 26200 | 26200 | 26200 | 26150 | 188 |
| 256 | 20240927 | 144000 | 37668889100 | 26150 | 26150 | 26200 | 26150 | 193 |
| 257 | 20240927 | 143900 | 37663834900 | 26200 | 26100 | 26200 | 26100 | 2409 |
| 258 | 20240927 | 143800 | 37600748850 | 26150 | 26150 | 26200 | 26100 | 650 |
| 259 | 20240927 | 143700 | 37583752400 | 26150 | 26150 | 26200 | 26100 | 861 |
| 260 | 20240927 | 143600 | 37561234850 | 26100 | 26150 | 26200 | 26100 | 3212 |
| 261 | 20240927 | 143500 | 37477348200 | 26150 | 26100 | 26150 | 26100 | 3394 |
| 262 | 20240927 | 143400 | 37388632950 | 26150 | 26100 | 26150 | 26100 | 657 |
| 263 | 20240927 | 143300 | 37371482800 | 26100 | 26150 | 26150 | 26100 | 387 |
| 264 | 20240927 | 143200 | 37361364900 | 26150 | 26100 | 26200 | 26100 | 1560 |
| 265 | 20240927 | 143100 | 37320566800 | 26100 | 26100 | 26150 | 26050 | 3588 |
| 266 | 20240927 | 143000 | 37226906200 | 26100 | 26100 | 26150 | 26100 | 1123 |
| 267 | 20240927 | 142900 | 37197578300 | 26150 | 26150 | 26150 | 26050 | 6563 |
| 268 | 20240927 | 142800 | 37026273250 | 26150 | 26150 | 26200 | 26100 | 2780 |
| 269 | 20240927 | 142700 | 36953577800 | 26150 | 26200 | 26200 | 26150 | 4533 |
| 270 | 20240927 | 142600 | 36834885750 | 26200 | 26250 | 26250 | 26200 | 1606 |
| 271 | 20240927 | 142500 | 36792764900 | 26200 | 26250 | 26300 | 26200 | 2401 |
| 272 | 20240927 | 142400 | 36729742300 | 26250 | 26200 | 26250 | 26200 | 826 |
| 273 | 20240927 | 142300 | 36708076850 | 26200 | 26250 | 26250 | 26200 | 781 |
| 274 | 20240927 | 142200 | 36687605150 | 26200 | 26250 | 26250 | 26200 | 190 |
| 275 | 20240927 | 142100 | 36682619100 | 26200 | 26300 | 26300 | 26200 | 2539 |
| 276 | 20240927 | 142000 | 36615984900 | 26300 | 26250 | 26300 | 26250 | 1295 |
| 277 | 20240927 | 141900 | 36581983500 | 26250 | 26300 | 26300 | 26250 | 86 |
| 278 | 20240927 | 141800 | 36579724900 | 26300 | 26350 | 26350 | 26250 | 1785 |
| 279 | 20240927 | 141700 | 36532780000 | 26350 | 26350 | 26350 | 26300 | 330 |
| 280 | 20240927 | 141600 | 36524086500 | 26350 | 26300 | 26350 | 26300 | 676 |
| 281 | 20240927 | 141500 | 36506304550 | 26300 | 26300 | 26350 | 26300 | 377 |
| 282 | 20240927 | 141400 | 36496382200 | 26300 | 26300 | 26350 | 26300 | 423 |
| 283 | 20240927 | 141300 | 36485239250 | 26350 | 26350 | 26350 | 26300 | 697 |
| 284 | 20240927 | 141200 | 36466900850 | 26300 | 26300 | 26350 | 26250 | 1934 |
| 285 | 20240927 | 141100 | 36416033050 | 26350 | 26250 | 26350 | 26250 | 932 |
| 286 | 20240927 | 141000 | 36391520550 | 26300 | 26350 | 26350 | 26250 | 2123 |
| 287 | 20240927 | 140900 | 36335688850 | 26350 | 26300 | 26350 | 26300 | 341 |
| 288 | 20240927 | 140800 | 36326717300 | 26300 | 26250 | 26350 | 26250 | 1115 |
| 289 | 20240927 | 140700 | 36297398900 | 26300 | 26350 | 26350 | 26250 | 1612 |
| 290 | 20240927 | 140600 | 36255000650 | 26350 | 26350 | 26350 | 26300 | 400 |
| 291 | 20240927 | 140500 | 36244464100 | 26350 | 26300 | 26350 | 26250 | 1865 |
| 292 | 20240927 | 140400 | 36195428400 | 26300 | 26300 | 26350 | 26250 | 4026 |
| 293 | 20240927 | 140300 | 36089595400 | 26300 | 26400 | 26400 | 26300 | 3576 |
| 294 | 20240927 | 140200 | 35995369600 | 26350 | 26400 | 26400 | 26350 | 911 |
| 295 | 20240927 | 140100 | 35971347450 | 26400 | 26400 | 26450 | 26400 | 2379 |
| 296 | 20240927 | 140000 | 35908539300 | 26400 | 26400 | 26400 | 26350 | 3579 |
| 297 | 20240927 | 135900 | 35814055350 | 26400 | 26400 | 26400 | 26350 | 1708 |
| 298 | 20240927 | 135800 | 35769024750 | 26400 | 26400 | 26450 | 26350 | 5517 |
| 299 | 20240927 | 135700 | 35623378700 | 26400 | 26400 | 26400 | 26350 | 511 |
| 300 | 20240927 | 135600 | 35609888350 | 26400 | 26350 | 26400 | 26350 | 3063 |
| 301 | 20240927 | 135500 | 35529033650 | 26350 | 26400 | 26400 | 26350 | 442 |
| 302 | 20240927 | 135400 | 35517367650 | 26400 | 26400 | 26400 | 26350 | 2177 |
| 303 | 20240927 | 135300 | 35459894950 | 26400 | 26400 | 26400 | 26350 | 484 |
| 304 | 20240927 | 135200 | 35447129550 | 26400 | 26400 | 26400 | 26350 | 278 |
| 305 | 20240927 | 135100 | 35439791800 | 26400 | 26350 | 26400 | 26350 | 577 |
| 306 | 20240927 | 135000 | 35424566300 | 26350 | 26350 | 26400 | 26350 | 4265 |
| 307 | 20240927 | 134900 | 35312178500 | 26350 | 26350 | 26350 | 26300 | 528 |
| 308 | 20240927 | 134800 | 35298278450 | 26300 | 26350 | 26350 | 26300 | 601 |
| 309 | 20240927 | 134700 | 35282448000 | 26350 | 26350 | 26350 | 26300 | 684 |
| 310 | 20240927 | 134600 | 35264434750 | 26350 | 26350 | 26350 | 26300 | 169 |
| 311 | 20240927 | 134500 | 35259983500 | 26350 | 26300 | 26350 | 26300 | 399 |
| 312 | 20240927 | 134400 | 35249471900 | 26300 | 26350 | 26350 | 26300 | 387 |
| 313 | 20240927 | 134300 | 35239276200 | 26350 | 26350 | 26350 | 26300 | 1929 |
| 314 | 20240927 | 134200 | 35188448050 | 26350 | 26350 | 26350 | 26300 | 275 |
| 315 | 20240927 | 134100 | 35181207300 | 26350 | 26350 | 26350 | 26300 | 395 |
| 316 | 20240927 | 134000 | 35170805350 | 26300 | 26350 | 26350 | 26300 | 494 |
| 317 | 20240927 | 133900 | 35157801450 | 26350 | 26250 | 26350 | 26250 | 7060 |
| 318 | 20240927 | 133800 | 34972076400 | 26300 | 26250 | 26300 | 26250 | 251 |
| 319 | 20240927 | 133700 | 34965475700 | 26300 | 26300 | 26300 | 26250 | 1385 |
| 320 | 20240927 | 133600 | 34929073300 | 26300 | 26300 | 26300 | 26250 | 835 |
| 321 | 20240927 | 133500 | 34907113000 | 26250 | 26300 | 26300 | 26250 | 332 |
| 322 | 20240927 | 133400 | 34898381650 | 26300 | 26300 | 26300 | 26250 | 902 |
| 323 | 20240927 | 133300 | 34874659100 | 26300 | 26250 | 26300 | 26250 | 79 |
| 324 | 20240927 | 133200 | 34872582050 | 26250 | 26300 | 26300 | 26250 | 114 |
| 325 | 20240927 | 133100 | 34869587200 | 26300 | 26250 | 26300 | 26200 | 2886 |
| 326 | 20240927 | 133000 | 34793852100 | 26250 | 26250 | 26250 | 26200 | 503 |
| 327 | 20240927 | 132900 | 34780661250 | 26250 | 26250 | 26250 | 26200 | 304 |
| 328 | 20240927 | 132800 | 34772687050 | 26200 | 26250 | 26250 | 26200 | 151 |
| 329 | 20240927 | 132700 | 34768727900 | 26250 | 26200 | 26250 | 26200 | 678 |
| 330 | 20240927 | 132600 | 34750939500 | 26200 | 26250 | 26250 | 26200 | 274 |
| 331 | 20240927 | 132500 | 34743755350 | 26250 | 26200 | 26250 | 26200 | 210 |
| 332 | 20240927 | 132400 | 34738243450 | 26200 | 26250 | 26250 | 26200 | 347 |
| 333 | 20240927 | 132300 | 34729145050 | 26250 | 26250 | 26250 | 26200 | 300 |
| 334 | 20240927 | 132200 | 34721275250 | 26200 | 26200 | 26250 | 26200 | 154 |
| 335 | 20240927 | 132100 | 34717235150 | 26250 | 26250 | 26250 | 26200 | 415 |
| 336 | 20240927 | 132000 | 34706342450 | 26250 | 26250 | 26250 | 26200 | 1220 |
| 337 | 20240927 | 131900 | 34674317500 | 26250 | 26250 | 26250 | 26200 | 93 |
| 338 | 20240927 | 131800 | 34671876300 | 26250 | 26300 | 26300 | 26250 | 1668 |
| 339 | 20240927 | 131700 | 34628072550 | 26300 | 26200 | 26300 | 26200 | 7530 |
| 340 | 20240927 | 131600 | 34430458550 | 26200 | 26200 | 26200 | 26150 | 469 |
| 341 | 20240927 | 131500 | 34418171800 | 26150 | 26150 | 26200 | 26150 | 870 |
| 342 | 20240927 | 131400 | 34395385200 | 26200 | 26150 | 26200 | 26150 | 441 |
| 343 | 20240927 | 131300 | 34383834550 | 26150 | 26200 | 26200 | 26150 | 608 |
| 344 | 20240927 | 131200 | 34367922850 | 26150 | 26200 | 26200 | 26150 | 2254 |
| 345 | 20240927 | 131100 | 34308868200 | 26200 | 26200 | 26250 | 26200 | 360 |
| 346 | 20240927 | 131000 | 34299431700 | 26250 | 26250 | 26250 | 26200 | 722 |
| 347 | 20240927 | 130900 | 34280507950 | 26250 | 26200 | 26250 | 26200 | 275 |
| 348 | 20240927 | 130800 | 34273302850 | 26250 | 26200 | 26300 | 26200 | 4031 |
| 349 | 20240927 | 130700 | 34167536350 | 26200 | 26200 | 26250 | 26200 | 895 |
| 350 | 20240927 | 130600 | 34144048950 | 26250 | 26250 | 26250 | 26200 | 275 |
| 351 | 20240927 | 130500 | 34136830750 | 26200 | 26200 | 26250 | 26200 | 60 |
| 352 | 20240927 | 130400 | 34135258600 | 26200 | 26200 | 26250 | 26200 | 3632 |
| 353 | 20240927 | 130300 | 34039947750 | 26250 | 26250 | 26250 | 26250 | 165 |
| 354 | 20240927 | 130200 | 34035616500 | 26200 | 26200 | 26250 | 26200 | 403 |
| 355 | 20240927 | 130100 | 34025042750 | 26250 | 26200 | 26250 | 26200 | 320 |
| 356 | 20240927 | 130000 | 34016642800 | 26250 | 26250 | 26250 | 26200 | 266 |
| 357 | 20240927 | 125900 | 34009667550 | 26250 | 26200 | 26250 | 26200 | 208 |
| 358 | 20240927 | 125800 | 34004208350 | 26250 | 26250 | 26250 | 26200 | 535 |
| 359 | 20240927 | 125700 | 33990178700 | 26200 | 26250 | 26250 | 26200 | 1332 |
| 360 | 20240927 | 125600 | 33955218850 | 26250 | 26250 | 26250 | 26250 | 193 |
| 361 | 20240927 | 125500 | 33950152600 | 26200 | 26250 | 26250 | 26200 | 255 |
| 362 | 20240927 | 125400 | 33943468650 | 26250 | 26250 | 26250 | 26200 | 292 |
| 363 | 20240927 | 125300 | 33935816150 | 26200 | 26250 | 26250 | 26200 | 17 |
| 364 | 20240927 | 125200 | 33935369950 | 26200 | 26200 | 26250 | 26200 | 1726 |
| 365 | 20240927 | 125100 | 33890114300 | 26150 | 26250 | 26300 | 26150 | 4818 |
| 366 | 20240927 | 125000 | 33763858650 | 26250 | 26300 | 26300 | 26250 | 245 |
| 367 | 20240927 | 124900 | 33757418400 | 26300 | 26250 | 26300 | 26250 | 4720 |
| 368 | 20240927 | 124800 | 33633484450 | 26250 | 26250 | 26250 | 26200 | 342 |
| 369 | 20240927 | 124700 | 33624510150 | 26250 | 26250 | 26250 | 26200 | 700 |
| 370 | 20240927 | 124600 | 33606161000 | 26200 | 26250 | 26250 | 26200 | 359 |
| 371 | 20240927 | 124500 | 33596747300 | 26250 | 26250 | 26250 | 26200 | 690 |
| 372 | 20240927 | 124400 | 33578640250 | 26250 | 26250 | 26250 | 26200 | 232 |
| 373 | 20240927 | 124300 | 33572551050 | 26200 | 26200 | 26250 | 26200 | 270 |
| 374 | 20240927 | 124200 | 33565468350 | 26250 | 26200 | 26250 | 26200 | 91 |
| 375 | 20240927 | 124100 | 33563079650 | 26250 | 26200 | 26250 | 26200 | 234 |
| 376 | 20240927 | 124000 | 33556942150 | 26200 | 26200 | 26250 | 26200 | 1240 |
| 377 | 20240927 | 123900 | 33524442800 | 26150 | 26200 | 26250 | 26150 | 344 |
| 378 | 20240927 | 123800 | 33515433000 | 26200 | 26200 | 26200 | 26150 | 1959 |
| 379 | 20240927 | 123700 | 33464114600 | 26150 | 26200 | 26200 | 26150 | 849 |
| 380 | 20240927 | 123600 | 33441905850 | 26200 | 26200 | 26250 | 26200 | 864 |
| 381 | 20240927 | 123500 | 33419268550 | 26250 | 26250 | 26250 | 26200 | 354 |
| 382 | 20240927 | 123400 | 33409976300 | 26250 | 26200 | 26250 | 26150 | 4343 |
| 383 | 20240927 | 123300 | 33296188800 | 26200 | 26150 | 26200 | 26150 | 556 |
| 384 | 20240927 | 123200 | 33281640150 | 26200 | 26200 | 26200 | 26150 | 270 |
| 385 | 20240927 | 123100 | 33274566700 | 26200 | 26200 | 26200 | 26150 | 253 |
| 386 | 20240927 | 123000 | 33267943500 | 26200 | 26150 | 26200 | 26150 | 174 |
| 387 | 20240927 | 122900 | 33263385600 | 26150 | 26150 | 26200 | 26100 | 415 |
| 388 | 20240927 | 122800 | 33252533350 | 26150 | 26150 | 26200 | 26100 | 821 |
| 389 | 20240927 | 122700 | 33231061500 | 26150 | 26150 | 26150 | 26150 | 522 |
| 390 | 20240927 | 122600 | 33217411200 | 26150 | 26150 | 26150 | 26100 | 417 |
| 391 | 20240927 | 122500 | 33206511000 | 26150 | 26150 | 26150 | 26100 | 637 |
| 392 | 20240927 | 122400 | 33189859550 | 26100 | 26150 | 26150 | 26100 | 265 |
| 393 | 20240927 | 122300 | 33182936100 | 26150 | 26150 | 26200 | 26150 | 2470 |
| 394 | 20240927 | 122200 | 33118345550 | 26200 | 26150 | 26200 | 26100 | 2326 |
| 395 | 20240927 | 122100 | 33057518200 | 26150 | 26150 | 26150 | 26100 | 323 |
| 396 | 20240927 | 122000 | 33049071850 | 26150 | 26100 | 26150 | 26100 | 263 |
| 397 | 20240927 | 121900 | 33042201150 | 26100 | 26100 | 26150 | 26100 | 273 |
| 398 | 20240927 | 121800 | 33035070650 | 26100 | 26100 | 26150 | 26100 | 586 |
| 399 | 20240927 | 121700 | 33019770450 | 26100 | 26100 | 26100 | 26050 | 200 |
| 400 | 20240927 | 121600 | 33014552150 | 26100 | 26100 | 26100 | 26050 | 389 |
| 401 | 20240927 | 121500 | 33004402050 | 26100 | 26100 | 26100 | 26100 | 70 |
| 402 | 20240927 | 121400 | 33002575050 | 26100 | 26100 | 26100 | 26100 | 51 |
| 403 | 20240927 | 121300 | 33001243950 | 26100 | 26100 | 26100 | 26050 | 379 |
| 404 | 20240927 | 121200 | 32991355550 | 26100 | 26100 | 26100 | 26100 | 885 |
| 405 | 20240927 | 121100 | 32968257050 | 26100 | 26100 | 26100 | 26100 | 139 |
| 406 | 20240927 | 121000 | 32964629150 | 26100 | 26100 | 26100 | 26050 | 461 |
| 407 | 20240927 | 120900 | 32952597200 | 26100 | 26100 | 26100 | 26050 | 263 |
| 408 | 20240927 | 120800 | 32945733450 | 26050 | 26050 | 26050 | 26050 | 120 |
| 409 | 20240927 | 120700 | 32942607450 | 26100 | 26100 | 26100 | 26000 | 1797 |
| 410 | 20240927 | 120600 | 32895862800 | 26150 | 26100 | 26150 | 26050 | 962 |
| 411 | 20240927 | 120500 | 32870800000 | 26100 | 26100 | 26150 | 26050 | 1210 |
| 412 | 20240927 | 120400 | 32839218300 | 26100 | 26050 | 26100 | 26050 | 141 |
| 413 | 20240927 | 120300 | 32835543500 | 26100 | 26100 | 26100 | 26050 | 140 |
| 414 | 20240927 | 120200 | 32831891000 | 26050 | 26050 | 26050 | 26000 | 833 |
| 415 | 20240927 | 120100 | 32810198400 | 26050 | 26000 | 26050 | 26000 | 1541 |
| 416 | 20240927 | 120000 | 32770123950 | 26000 | 26050 | 26050 | 26000 | 1394 |
| 417 | 20240927 | 115900 | 32733859500 | 26050 | 26050 | 26050 | 26000 | 1128 |
| 418 | 20240927 | 115800 | 32704509400 | 26050 | 26000 | 26050 | 26000 | 2412 |
| 419 | 20240927 | 115700 | 32641787850 | 25950 | 26000 | 26000 | 25950 | 1051 |
| 420 | 20240927 | 115600 | 32614502100 | 25950 | 26000 | 26050 | 25950 | 3981 |
| 421 | 20240927 | 115500 | 32511015650 | 26000 | 26050 | 26050 | 26000 | 765 |
| 422 | 20240927 | 115400 | 32491114900 | 26050 | 26050 | 26050 | 26000 | 671 |
| 423 | 20240927 | 115300 | 32473639800 | 26050 | 26050 | 26100 | 26000 | 1437 |
| 424 | 20240927 | 115200 | 32436222850 | 26050 | 26050 | 26050 | 26000 | 873 |
| 425 | 20240927 | 115100 | 32413481300 | 26050 | 26050 | 26050 | 26000 | 1321 |
| 426 | 20240927 | 115000 | 32379087450 | 26050 | 26050 | 26100 | 26000 | 15137 |
| 427 | 20240927 | 114900 | 31985016350 | 26050 | 26100 | 26150 | 26050 | 1168 |
| 428 | 20240927 | 114800 | 31954532200 | 26100 | 26050 | 26100 | 26050 | 738 |
| 429 | 20240927 | 114700 | 31935280450 | 26100 | 26100 | 26100 | 26100 | 739 |
| 430 | 20240927 | 114600 | 31915992550 | 26100 | 26050 | 26150 | 26050 | 1181 |
| 431 | 20240927 | 114500 | 31885170850 | 26100 | 26100 | 26100 | 26050 | 769 |
| 432 | 20240927 | 114400 | 31865117050 | 26100 | 26150 | 26150 | 26100 | 4095 |
| 433 | 20240927 | 114300 | 31758184450 | 26150 | 26150 | 26150 | 26100 | 86 |
| 434 | 20240927 | 114200 | 31755936300 | 26150 | 26200 | 26200 | 26100 | 2756 |
| 435 | 20240927 | 114100 | 31683971100 | 26200 | 26150 | 26200 | 26100 | 1638 |
| 436 | 20240927 | 114000 | 31641079050 | 26150 | 26200 | 26200 | 26100 | 1557 |
| 437 | 20240927 | 113900 | 31600415500 | 26200 | 26200 | 26200 | 26150 | 812 |
| 438 | 20240927 | 113800 | 31579180000 | 26200 | 26150 | 26200 | 26100 | 877 |
| 439 | 20240927 | 113700 | 31556245100 | 26150 | 26100 | 26150 | 26100 | 6088 |
| 440 | 20240927 | 113600 | 31397188300 | 26150 | 26150 | 26150 | 26100 | 879 |
| 441 | 20240927 | 113500 | 31374238700 | 26100 | 26200 | 26200 | 26100 | 5746 |
| 442 | 20240927 | 113400 | 31224095350 | 26200 | 26150 | 26200 | 26150 | 1740 |
| 443 | 20240927 | 113300 | 31178543050 | 26150 | 26200 | 26250 | 26150 | 6128 |
| 444 | 20240927 | 113200 | 31018015700 | 26250 | 26200 | 26300 | 26200 | 644 |
| 445 | 20240927 | 113100 | 31001118850 | 26250 | 26250 | 26300 | 26200 | 532 |
| 446 | 20240927 | 113000 | 30987157200 | 26250 | 26250 | 26300 | 26200 | 3202 |
| 447 | 20240927 | 112900 | 30903209900 | 26250 | 26200 | 26250 | 26200 | 2685 |
| 448 | 20240927 | 112800 | 30832734050 | 26250 | 26300 | 26300 | 26200 | 2053 |
| 449 | 20240927 | 112700 | 30778850400 | 26300 | 26300 | 26300 | 26250 | 326 |
| 450 | 20240927 | 112600 | 30770277200 | 26300 | 26300 | 26300 | 26250 | 88 |
| 451 | 20240927 | 112500 | 30767965100 | 26300 | 26300 | 26300 | 26300 | 317 |
| 452 | 20240927 | 112400 | 30759628000 | 26300 | 26300 | 26300 | 26250 | 308 |
| 453 | 20240927 | 112300 | 30751528500 | 26300 | 26300 | 26350 | 26250 | 471 |
| 454 | 20240927 | 112200 | 30739134200 | 26300 | 26300 | 26350 | 26250 | 2131 |
| 455 | 20240927 | 112100 | 30683095400 | 26250 | 26200 | 26300 | 26200 | 699 |
| 456 | 20240927 | 112000 | 30664750600 | 26250 | 26250 | 26300 | 26250 | 1378 |
| 457 | 20240927 | 111900 | 30628577950 | 26300 | 26200 | 26300 | 26200 | 553 |
| 458 | 20240927 | 111800 | 30614056700 | 26250 | 26300 | 26350 | 26200 | 10585 |
| 459 | 20240927 | 111700 | 30336077450 | 26350 | 26350 | 26350 | 26300 | 303 |
| 460 | 20240927 | 111600 | 30328096550 | 26300 | 26400 | 26400 | 26300 | 817 |
| 461 | 20240927 | 111500 | 30306575450 | 26300 | 26350 | 26400 | 26300 | 1259 |
| 462 | 20240927 | 111400 | 30273401350 | 26350 | 26300 | 26350 | 26300 | 2841 |
| 463 | 20240927 | 111300 | 30198542600 | 26350 | 26300 | 26350 | 26300 | 482 |
| 464 | 20240927 | 111200 | 30185849300 | 26350 | 26350 | 26350 | 26350 | 181 |
| 465 | 20240927 | 111100 | 30181079950 | 26350 | 26350 | 26350 | 26300 | 589 |
| 466 | 20240927 | 111000 | 30165580750 | 26350 | 26300 | 26350 | 26300 | 93 |
| 467 | 20240927 | 110900 | 30163130350 | 26350 | 26300 | 26350 | 26300 | 1022 |
| 468 | 20240927 | 110800 | 30136221700 | 26350 | 26300 | 26350 | 26300 | 140 |
| 469 | 20240927 | 110700 | 30132533800 | 26300 | 26300 | 26350 | 26300 | 255 |
| 470 | 20240927 | 110600 | 30125821850 | 26350 | 26300 | 26350 | 26300 | 201 |
| 471 | 20240927 | 110500 | 30120530950 | 26300 | 26250 | 26350 | 26250 | 1471 |
| 472 | 20240927 | 110400 | 30081844850 | 26250 | 26300 | 26350 | 26250 | 6193 |
| 473 | 20240927 | 110300 | 29919072800 | 26350 | 26300 | 26400 | 26300 | 699 |
| 474 | 20240927 | 110200 | 29900657750 | 26300 | 26300 | 26350 | 26300 | 946 |
| 475 | 20240927 | 110100 | 29875735400 | 26350 | 26300 | 26350 | 26300 | 640 |
| 476 | 20240927 | 110000 | 29858873750 | 26300 | 26300 | 26350 | 26300 | 329 |
| 477 | 20240927 | 105900 | 29850213150 | 26350 | 26450 | 26450 | 26300 | 7442 |
| 478 | 20240927 | 105800 | 29653964950 | 26450 | 26450 | 26500 | 26400 | 821 |
| 479 | 20240927 | 105700 | 29632246750 | 26450 | 26500 | 26550 | 26450 | 2097 |
| 480 | 20240927 | 105600 | 29576727850 | 26500 | 26450 | 26550 | 26450 | 2572 |
| 481 | 20240927 | 105500 | 29508572850 | 26500 | 26450 | 26500 | 26450 | 2837 |
| 482 | 20240927 | 105400 | 29433398950 | 26500 | 26450 | 26500 | 26450 | 146 |
| 483 | 20240927 | 105300 | 29429532350 | 26500 | 26450 | 26500 | 26450 | 1880 |
| 484 | 20240927 | 105200 | 29379804200 | 26450 | 26400 | 26450 | 26400 | 1134 |
| 485 | 20240927 | 105100 | 29349831650 | 26400 | 26450 | 26450 | 26400 | 1465 |
| 486 | 20240927 | 105000 | 29311121500 | 26450 | 26450 | 26500 | 26450 | 1101 |
| 487 | 20240927 | 104900 | 29281999100 | 26450 | 26450 | 26500 | 26450 | 1534 |
| 488 | 20240927 | 104800 | 29241417300 | 26450 | 26450 | 26500 | 26450 | 772 |
| 489 | 20240927 | 104700 | 29220971300 | 26450 | 26400 | 26500 | 26400 | 4668 |
| 490 | 20240927 | 104600 | 29097626250 | 26350 | 26400 | 26400 | 26350 | 1000 |
| 491 | 20240927 | 104500 | 29071239400 | 26400 | 26350 | 26400 | 26350 | 937 |
| 492 | 20240927 | 104400 | 29046527600 | 26350 | 26300 | 26400 | 26300 | 1180 |
| 493 | 20240927 | 104300 | 29015419500 | 26350 | 26350 | 26350 | 26300 | 2687 |
| 494 | 20240927 | 104200 | 28944625300 | 26400 | 26400 | 26450 | 26350 | 1465 |
| 495 | 20240927 | 104100 | 28905974600 | 26400 | 26400 | 26400 | 26350 | 507 |
| 496 | 20240927 | 104000 | 28892592050 | 26400 | 26400 | 26450 | 26350 | 3343 |
| 497 | 20240927 | 103900 | 28804336850 | 26350 | 26400 | 26400 | 26350 | 1999 |
| 498 | 20240927 | 103800 | 28751569950 | 26400 | 26350 | 26400 | 26350 | 1744 |
| 499 | 20240927 | 103700 | 28705613650 | 26400 | 26300 | 26400 | 26300 | 1503 |
| 500 | 20240927 | 103600 | 28665996750 | 26300 | 26350 | 26350 | 26300 | 1169 |
| 501 | 20240927 | 103500 | 28635245800 | 26350 | 26350 | 26350 | 26300 | 1350 |
| 502 | 20240927 | 103400 | 28599686650 | 26350 | 26250 | 26350 | 26250 | 472 |
| 503 | 20240927 | 103300 | 28587273950 | 26250 | 26250 | 26350 | 26250 | 2268 |
| 504 | 20240927 | 103200 | 28527668350 | 26250 | 26350 | 26400 | 26250 | 8735 |
| 505 | 20240927 | 103100 | 28297756800 | 26400 | 26400 | 26400 | 26350 | 710 |
| 506 | 20240927 | 103000 | 28279013700 | 26350 | 26400 | 26400 | 26350 | 5026 |
| 507 | 20240927 | 102900 | 28146366900 | 26400 | 26500 | 26500 | 26400 | 3625 |
| 508 | 20240927 | 102800 | 28050476200 | 26500 | 26450 | 26500 | 26450 | 151 |
| 509 | 20240927 | 102700 | 28046477350 | 26500 | 26550 | 26550 | 26450 | 768 |
| 510 | 20240927 | 102600 | 28026132750 | 26550 | 26450 | 26550 | 26450 | 4580 |
| 511 | 20240927 | 102500 | 27904903450 | 26450 | 26400 | 26450 | 26400 | 729 |
| 512 | 20240927 | 102400 | 27885636600 | 26400 | 26450 | 26450 | 26400 | 1023 |
| 513 | 20240927 | 102300 | 27858591300 | 26450 | 26450 | 26450 | 26400 | 2510 |
| 514 | 20240927 | 102200 | 27792240400 | 26400 | 26550 | 26550 | 26400 | 4521 |
| 515 | 20240927 | 102100 | 27672597650 | 26500 | 26500 | 26600 | 26500 | 1409 |
| 516 | 20240927 | 102000 | 27635205350 | 26550 | 26550 | 26600 | 26550 | 3481 |
| 517 | 20240927 | 101900 | 27542770000 | 26550 | 26600 | 26600 | 26550 | 2187 |
| 518 | 20240927 | 101800 | 27484604850 | 26600 | 26550 | 26600 | 26550 | 8104 |
| 519 | 20240927 | 101700 | 27269048450 | 26550 | 26550 | 26600 | 26550 | 812 |
| 520 | 20240927 | 101600 | 27247463000 | 26600 | 26550 | 26600 | 26500 | 1650 |
| 521 | 20240927 | 101500 | 27203652850 | 26500 | 26550 | 26550 | 26500 | 1239 |
| 522 | 20240927 | 101400 | 27170762400 | 26550 | 26500 | 26600 | 26500 | 2027 |
| 523 | 20240927 | 101300 | 27116949100 | 26550 | 26500 | 26550 | 26500 | 3095 |
| 524 | 20240927 | 101200 | 27034798250 | 26500 | 26500 | 26550 | 26400 | 6403 |
| 525 | 20240927 | 101100 | 26865320450 | 26500 | 26550 | 26550 | 26500 | 1544 |
| 526 | 20240927 | 101000 | 26824379750 | 26550 | 26550 | 26600 | 26550 | 2094 |
| 527 | 20240927 | 100900 | 26768769050 | 26550 | 26500 | 26600 | 26500 | 3596 |
| 528 | 20240927 | 100800 | 26673328250 | 26550 | 26550 | 26550 | 26500 | 4294 |
| 529 | 20240927 | 100700 | 26559495750 | 26550 | 26600 | 26650 | 26550 | 3412 |
| 530 | 20240927 | 100600 | 26468776000 | 26600 | 26600 | 26650 | 26600 | 1468 |
| 531 | 20240927 | 100500 | 26429692300 | 26600 | 26600 | 26650 | 26550 | 8647 |
| 532 | 20240927 | 100400 | 26199710000 | 26600 | 26600 | 26650 | 26550 | 3144 |
| 533 | 20240927 | 100300 | 26116088000 | 26550 | 26650 | 26650 | 26550 | 3328 |
| 534 | 20240927 | 100200 | 26027550750 | 26600 | 26450 | 26650 | 26450 | 8025 |
| 535 | 20240927 | 100100 | 25814739450 | 26450 | 26500 | 26550 | 26450 | 4183 |
| 536 | 20240927 | 100000 | 25703846600 | 26550 | 26750 | 26800 | 26500 | 12186 |
| 537 | 20240927 | 095900 | 25379480800 | 26700 | 26700 | 26800 | 26650 | 12152 |
| 538 | 20240927 | 095800 | 25054567800 | 26650 | 26750 | 26800 | 26650 | 9553 |
| 539 | 20240927 | 095700 | 24799231600 | 26800 | 26750 | 26800 | 26700 | 9802 |
| 540 | 20240927 | 095600 | 24536793500 | 26750 | 26700 | 26750 | 26700 | 9081 |
| 541 | 20240927 | 095500 | 24294106650 | 26700 | 26800 | 26850 | 26700 | 9544 |
| 542 | 20240927 | 095400 | 24038739250 | 26800 | 26800 | 26850 | 26750 | 11855 |
| 543 | 20240927 | 095300 | 23721021100 | 26800 | 26700 | 26800 | 26700 | 13692 |
| 544 | 20240927 | 095200 | 23354837400 | 26750 | 26750 | 26800 | 26700 | 15592 |
| 545 | 20240927 | 095100 | 22937474450 | 26750 | 26700 | 26800 | 26650 | 37948 |
| 546 | 20240927 | 095000 | 21923400750 | 26650 | 26650 | 26700 | 26650 | 9939 |
| 547 | 20240927 | 094900 | 21658246350 | 26700 | 26550 | 26700 | 26550 | 22138 |
| 548 | 20240927 | 094800 | 21068897700 | 26600 | 26550 | 26600 | 26500 | 8290 |
| 549 | 20240927 | 094700 | 20848595000 | 26550 | 26500 | 26600 | 26500 | 26144 |
| 550 | 20240927 | 094600 | 20154958350 | 26500 | 26500 | 26500 | 26450 | 2832 |
| 551 | 20240927 | 094500 | 20079944850 | 26450 | 26450 | 26500 | 26400 | 4557 |
| 552 | 20240927 | 094400 | 19959404600 | 26450 | 26450 | 26450 | 26350 | 8314 |
| 553 | 20240927 | 094300 | 19739651550 | 26450 | 26400 | 26450 | 26350 | 8261 |
| 554 | 20240927 | 094200 | 19521289850 | 26350 | 26300 | 26400 | 26250 | 9909 |
| 555 | 20240927 | 094100 | 19260220050 | 26300 | 26300 | 26350 | 26300 | 2568 |
| 556 | 20240927 | 094000 | 19192678100 | 26300 | 26150 | 26300 | 26150 | 7441 |
| 557 | 20240927 | 093900 | 18997300000 | 26150 | 26100 | 26200 | 26100 | 7444 |
| 558 | 20240927 | 093800 | 18802561200 | 26150 | 26200 | 26250 | 26100 | 13965 |
| 559 | 20240927 | 093700 | 18437187100 | 26200 | 26250 | 26300 | 26200 | 5379 |
| 560 | 20240927 | 093600 | 18296004200 | 26250 | 26300 | 26300 | 26250 | 813 |
| 561 | 20240927 | 093500 | 18274628000 | 26300 | 26300 | 26350 | 26250 | 1285 |
| 562 | 20240927 | 093400 | 18240833200 | 26300 | 26350 | 26350 | 26250 | 3389 |
| 563 | 20240927 | 093300 | 18151691800 | 26300 | 26300 | 26350 | 26250 | 3218 |
| 564 | 20240927 | 093200 | 18067053550 | 26300 | 26300 | 26350 | 26300 | 1142 |
| 565 | 20240927 | 093100 | 18037015100 | 26250 | 26250 | 26300 | 26250 | 3332 |
| 566 | 20240927 | 093000 | 17949418150 | 26200 | 26200 | 26300 | 26200 | 7252 |
| 567 | 20240927 | 092900 | 17759042500 | 26200 | 26300 | 26350 | 26200 | 16019 |
| 568 | 20240927 | 092800 | 17337998950 | 26300 | 26300 | 26350 | 26300 | 974 |
| 569 | 20240927 | 092700 | 17312364500 | 26350 | 26350 | 26400 | 26300 | 4747 |
| 570 | 20240927 | 092600 | 17187300750 | 26400 | 26350 | 26450 | 26350 | 1150 |
| 571 | 20240927 | 092500 | 17156941700 | 26400 | 26350 | 26400 | 26350 | 3450 |
| 572 | 20240927 | 092400 | 17065935300 | 26350 | 26350 | 26400 | 26350 | 5391 |
| 573 | 20240927 | 092300 | 16923878900 | 26350 | 26250 | 26350 | 26250 | 7105 |
| 574 | 20240927 | 092200 | 16736988000 | 26300 | 26250 | 26300 | 26250 | 977 |
| 575 | 20240927 | 092100 | 16711312900 | 26250 | 26400 | 26400 | 26250 | 15884 |
| 576 | 20240927 | 092000 | 16292732550 | 26400 | 26400 | 26450 | 26350 | 5598 |
| 577 | 20240927 | 091900 | 16144935350 | 26400 | 26350 | 26400 | 26250 | 7653 |
| 578 | 20240927 | 091800 | 15943440450 | 26350 | 26400 | 26450 | 26300 | 3320 |
| 579 | 20240927 | 091700 | 15855899500 | 26400 | 26300 | 26400 | 26250 | 8654 |
| 580 | 20240927 | 091600 | 15627770050 | 26250 | 26350 | 26350 | 26250 | 9847 |
| 581 | 20240927 | 091500 | 15368843650 | 26300 | 26400 | 26400 | 26250 | 12215 |
| 582 | 20240927 | 091400 | 15047439750 | 26400 | 26400 | 26400 | 26350 | 1963 |
| 583 | 20240927 | 091300 | 14995695750 | 26400 | 26400 | 26500 | 26400 | 8806 |
| 584 | 20240927 | 091200 | 14762909750 | 26400 | 26400 | 26400 | 26250 | 15109 |
| 585 | 20240927 | 091100 | 14365293850 | 26350 | 26600 | 26650 | 26300 | 33021 |
| 586 | 20240927 | 091000 | 13490642950 | 26600 | 26500 | 26600 | 26450 | 12499 |
| 587 | 20240927 | 090900 | 13159054750 | 26450 | 26400 | 26550 | 26350 | 30408 |
| 588 | 20240927 | 090800 | 12353828400 | 26450 | 26550 | 26550 | 26300 | 29394 |
| 589 | 20240927 | 090700 | 11576989400 | 26550 | 26700 | 26750 | 26500 | 23766 |
| 590 | 20240927 | 090600 | 10944928350 | 26700 | 26800 | 26850 | 26650 | 22282 |
| 591 | 20240927 | 090500 | 10348457550 | 26850 | 27000 | 27050 | 26800 | 48261 |
| 592 | 20240927 | 090400 | 9046358050 | 27000 | 26900 | 27000 | 26850 | 36684 |
| 593 | 20240927 | 090300 | 8058414500 | 26900 | 27100 | 27100 | 26900 | 41479 |
| 594 | 20240927 | 090200 | 6939403850 | 27100 | 26700 | 27150 | 26650 | 126843 |
| 595 | 20240927 | 090100 | 3522154350 | 26750 | 26800 | 26900 | 26550 | 55778 |
| 596 | 20240927 | 090000 | 2032451150 | 26800 | 25950 | 26850 | 25950 | 76481 |