33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 3 | 20240927 | 190300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 4 | 20240927 | 190200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 5 | 20240927 | 190100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 6 | 20240927 | 190000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 7 | 20240927 | 185900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 8 | 20240927 | 185800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 9 | 20240927 | 185700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 10 | 20240927 | 185600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 11 | 20240927 | 185500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 12 | 20240927 | 185400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 13 | 20240927 | 185300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 14 | 20240927 | 185200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 15 | 20240927 | 185100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 16 | 20240927 | 185000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 17 | 20240927 | 184900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 18 | 20240927 | 184800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 19 | 20240927 | 184700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 20 | 20240927 | 184600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 21 | 20240927 | 184500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 22 | 20240927 | 184400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 23 | 20240927 | 184300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 24 | 20240927 | 184200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 25 | 20240927 | 184100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 26 | 20240927 | 184000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 27 | 20240927 | 183900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 28 | 20240927 | 183800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 29 | 20240927 | 183700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 30 | 20240927 | 183600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 31 | 20240927 | 183500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 32 | 20240927 | 183400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 33 | 20240927 | 183300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 34 | 20240927 | 183200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 35 | 20240927 | 183100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 36 | 20240927 | 183000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 37 | 20240927 | 182900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 38 | 20240927 | 182800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 39 | 20240927 | 182700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 40 | 20240927 | 182600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 41 | 20240927 | 182500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 42 | 20240927 | 182400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 43 | 20240927 | 182300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 44 | 20240927 | 182200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 45 | 20240927 | 182100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 46 | 20240927 | 182000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 47 | 20240927 | 181900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 48 | 20240927 | 181800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 49 | 20240927 | 181700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 50 | 20240927 | 181600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 51 | 20240927 | 181500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 52 | 20240927 | 181400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 53 | 20240927 | 181300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 54 | 20240927 | 181200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 55 | 20240927 | 181100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 56 | 20240927 | 181000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 57 | 20240927 | 180900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 58 | 20240927 | 180800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 59 | 20240927 | 180700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 60 | 20240927 | 180600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 61 | 20240927 | 180500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 62 | 20240927 | 180400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 63 | 20240927 | 180300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 64 | 20240927 | 180200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 65 | 20240927 | 180100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 66 | 20240927 | 180000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 67 | 20240927 | 175900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 68 | 20240927 | 175800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 69 | 20240927 | 175700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 70 | 20240927 | 175600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 71 | 20240927 | 175500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 72 | 20240927 | 175400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 73 | 20240927 | 175300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 74 | 20240927 | 175200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 75 | 20240927 | 175100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 76 | 20240927 | 175000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 77 | 20240927 | 174900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 78 | 20240927 | 174800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 79 | 20240927 | 174700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 80 | 20240927 | 174600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 81 | 20240927 | 174500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 82 | 20240927 | 174400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 83 | 20240927 | 174300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 84 | 20240927 | 174200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 85 | 20240927 | 174100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 86 | 20240927 | 174000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 87 | 20240927 | 173900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 88 | 20240927 | 173800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 89 | 20240927 | 173700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 90 | 20240927 | 173600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 91 | 20240927 | 173500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 92 | 20240927 | 173400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 93 | 20240927 | 173300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 94 | 20240927 | 173200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 95 | 20240927 | 173100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 96 | 20240927 | 173000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 97 | 20240927 | 172900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 98 | 20240927 | 172800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 99 | 20240927 | 172700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 100 | 20240927 | 172600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 101 | 20240927 | 172500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 102 | 20240927 | 172400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 103 | 20240927 | 172300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 104 | 20240927 | 172200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 105 | 20240927 | 172100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 106 | 20240927 | 172000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 107 | 20240927 | 171900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 108 | 20240927 | 171800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 109 | 20240927 | 171700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 110 | 20240927 | 171600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 111 | 20240927 | 171500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 112 | 20240927 | 171400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 113 | 20240927 | 171300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 114 | 20240927 | 171200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 115 | 20240927 | 171100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 116 | 20240927 | 171000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 117 | 20240927 | 170900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 118 | 20240927 | 170800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 119 | 20240927 | 170700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 120 | 20240927 | 170600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 121 | 20240927 | 170500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 122 | 20240927 | 170400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 123 | 20240927 | 170300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 124 | 20240927 | 170200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 125 | 20240927 | 170100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 126 | 20240927 | 170000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 127 | 20240927 | 165900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 128 | 20240927 | 165800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 129 | 20240927 | 165700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 130 | 20240927 | 165600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 131 | 20240927 | 165500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 132 | 20240927 | 165400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 133 | 20240927 | 165300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 134 | 20240927 | 165200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 135 | 20240927 | 165100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 136 | 20240927 | 165000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 137 | 20240927 | 164900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 138 | 20240927 | 164800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 139 | 20240927 | 164700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 140 | 20240927 | 164600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 141 | 20240927 | 164500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 142 | 20240927 | 164400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 143 | 20240927 | 164300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 144 | 20240927 | 164200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 145 | 20240927 | 164100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 146 | 20240927 | 164000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 147 | 20240927 | 163900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 148 | 20240927 | 163800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 149 | 20240927 | 163700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 150 | 20240927 | 163600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 151 | 20240927 | 163500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 152 | 20240927 | 163400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 153 | 20240927 | 163300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 154 | 20240927 | 163200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 155 | 20240927 | 163100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 156 | 20240927 | 163000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 157 | 20240927 | 162900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 158 | 20240927 | 162800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 159 | 20240927 | 162700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 160 | 20240927 | 162600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 161 | 20240927 | 162500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 162 | 20240927 | 162400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 163 | 20240927 | 162300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 164 | 20240927 | 162200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 165 | 20240927 | 162100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 166 | 20240927 | 162000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 167 | 20240927 | 161900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 168 | 20240927 | 161800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 169 | 20240927 | 161700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 170 | 20240927 | 161600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 171 | 20240927 | 161500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 172 | 20240927 | 161400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 173 | 20240927 | 161300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 174 | 20240927 | 161200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 175 | 20240927 | 161100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 176 | 20240927 | 161000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 177 | 20240927 | 160900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 178 | 20240927 | 160800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 179 | 20240927 | 160700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 180 | 20240927 | 160600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 181 | 20240927 | 160500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 182 | 20240927 | 160400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 183 | 20240927 | 160300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 184 | 20240927 | 160200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 185 | 20240927 | 160100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 186 | 20240927 | 160000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 187 | 20240927 | 155900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 188 | 20240927 | 155800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 189 | 20240927 | 155700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 190 | 20240927 | 155600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 191 | 20240927 | 155500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 192 | 20240927 | 155400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 193 | 20240927 | 155300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 194 | 20240927 | 155200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 195 | 20240927 | 155100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 196 | 20240927 | 155000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 197 | 20240927 | 154900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 198 | 20240927 | 154800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 199 | 20240927 | 154700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 200 | 20240927 | 154600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 201 | 20240927 | 154500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 202 | 20240927 | 154400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 203 | 20240927 | 154300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 204 | 20240927 | 154200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 205 | 20240927 | 154100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 206 | 20240927 | 154000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 207 | 20240927 | 153900 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 208 | 20240927 | 153800 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 209 | 20240927 | 153700 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 210 | 20240927 | 153600 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 211 | 20240927 | 153500 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 212 | 20240927 | 153400 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 213 | 20240927 | 153300 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 214 | 20240927 | 153200 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 215 | 20240927 | 153100 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 0 |
| 216 | 20240927 | 153000 | 24807984600 | 34050 | 34050 | 34050 | 34050 | 11088 |
| 217 | 20240927 | 152900 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 218 | 20240927 | 152800 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 219 | 20240927 | 152700 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 220 | 20240927 | 152600 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 221 | 20240927 | 152500 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 222 | 20240927 | 152400 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 223 | 20240927 | 152300 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 224 | 20240927 | 152200 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 225 | 20240927 | 152100 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 226 | 20240927 | 152000 | 24430438200 | 34250 | 34250 | 34250 | 34250 | 0 |
| 227 | 20240927 | 151900 | 24430438200 | 34250 | 34150 | 34300 | 34100 | 7267 |
| 228 | 20240927 | 151800 | 24181937000 | 34150 | 34100 | 34150 | 34100 | 1639 |
| 229 | 20240927 | 151700 | 24125987000 | 34100 | 34150 | 34200 | 34100 | 1230 |
| 230 | 20240927 | 151600 | 24083963800 | 34050 | 34050 | 34200 | 34050 | 2182 |
| 231 | 20240927 | 151500 | 24009516000 | 34050 | 34000 | 34150 | 34000 | 2102 |
| 232 | 20240927 | 151400 | 23937802200 | 34050 | 34050 | 34100 | 34000 | 772 |
| 233 | 20240927 | 151300 | 23911516700 | 34000 | 34050 | 34100 | 34000 | 1206 |
| 234 | 20240927 | 151200 | 23870428850 | 34050 | 34100 | 34100 | 34050 | 152 |
| 235 | 20240927 | 151100 | 23865249250 | 34050 | 34100 | 34100 | 34050 | 1184 |
| 236 | 20240927 | 151000 | 23824896150 | 34050 | 34050 | 34100 | 34050 | 483 |
| 237 | 20240927 | 150900 | 23808446750 | 34050 | 34050 | 34100 | 34050 | 1170 |
| 238 | 20240927 | 150800 | 23768605500 | 34050 | 34100 | 34100 | 34050 | 860 |
| 239 | 20240927 | 150700 | 23739294800 | 34050 | 34100 | 34100 | 34050 | 274 |
| 240 | 20240927 | 150600 | 23729956700 | 34050 | 34100 | 34100 | 34050 | 838 |
| 241 | 20240927 | 150500 | 23701385050 | 34100 | 34100 | 34150 | 34100 | 505 |
| 242 | 20240927 | 150400 | 23684161000 | 34050 | 34100 | 34100 | 34050 | 1184 |
| 243 | 20240927 | 150300 | 23643803700 | 34100 | 34150 | 34150 | 34100 | 265 |
| 244 | 20240927 | 150200 | 23634760150 | 34100 | 34100 | 34150 | 34050 | 1980 |
| 245 | 20240927 | 150100 | 23567240900 | 34100 | 34050 | 34100 | 34050 | 304 |
| 246 | 20240927 | 150000 | 23556889100 | 34100 | 34050 | 34100 | 34050 | 535 |
| 247 | 20240927 | 145900 | 23538650850 | 34100 | 34100 | 34100 | 34050 | 716 |
| 248 | 20240927 | 145800 | 23514242200 | 34050 | 34050 | 34050 | 34000 | 433 |
| 249 | 20240927 | 145700 | 23499500350 | 34000 | 34000 | 34050 | 33950 | 1401 |
| 250 | 20240927 | 145600 | 23451850650 | 34000 | 33950 | 34000 | 33950 | 651 |
| 251 | 20240927 | 145500 | 23429719650 | 33950 | 34000 | 34000 | 33950 | 1609 |
| 252 | 20240927 | 145400 | 23375049100 | 34000 | 34050 | 34100 | 34000 | 1035 |
| 253 | 20240927 | 145300 | 23339819650 | 34050 | 34050 | 34100 | 34000 | 1029 |
| 254 | 20240927 | 145200 | 23304778250 | 34050 | 34050 | 34050 | 34000 | 108 |
| 255 | 20240927 | 145100 | 23301104100 | 34000 | 34000 | 34050 | 34000 | 107 |
| 256 | 20240927 | 145000 | 23297465500 | 34050 | 33950 | 34050 | 33950 | 526 |
| 257 | 20240927 | 144900 | 23279574700 | 33950 | 34000 | 34000 | 33950 | 379 |
| 258 | 20240927 | 144800 | 23266706850 | 33950 | 34000 | 34000 | 33950 | 154 |
| 259 | 20240927 | 144700 | 23261473750 | 33950 | 34000 | 34000 | 33900 | 4151 |
| 260 | 20240927 | 144600 | 23120634150 | 34000 | 34000 | 34050 | 34000 | 193 |
| 261 | 20240927 | 144500 | 23114069000 | 34000 | 34150 | 34150 | 34000 | 270 |
| 262 | 20240927 | 144400 | 23104883800 | 34150 | 34000 | 34150 | 33950 | 1396 |
| 263 | 20240927 | 144300 | 23057329400 | 33950 | 34000 | 34000 | 33950 | 929 |
| 264 | 20240927 | 144200 | 23025780250 | 33950 | 34000 | 34000 | 33950 | 435 |
| 265 | 20240927 | 144100 | 23011004200 | 34000 | 33950 | 34000 | 33950 | 1042 |
| 266 | 20240927 | 144000 | 22975591150 | 33950 | 33950 | 34000 | 33950 | 253 |
| 267 | 20240927 | 143900 | 22966999850 | 33950 | 34000 | 34000 | 33950 | 596 |
| 268 | 20240927 | 143800 | 22946762400 | 33950 | 33950 | 33950 | 33900 | 410 |
| 269 | 20240927 | 143700 | 22932843200 | 33900 | 33950 | 33950 | 33900 | 409 |
| 270 | 20240927 | 143600 | 22918961050 | 33950 | 33950 | 33950 | 33900 | 469 |
| 271 | 20240927 | 143500 | 22903042500 | 33900 | 33900 | 33950 | 33900 | 812 |
| 272 | 20240927 | 143400 | 22875475200 | 33900 | 33950 | 33950 | 33900 | 701 |
| 273 | 20240927 | 143300 | 22851706100 | 33950 | 33950 | 33950 | 33900 | 465 |
| 274 | 20240927 | 143200 | 22835929850 | 33950 | 34000 | 34000 | 33900 | 1376 |
| 275 | 20240927 | 143100 | 22789190850 | 34000 | 33950 | 34000 | 33950 | 541 |
| 276 | 20240927 | 143000 | 22770818200 | 33950 | 33950 | 34000 | 33950 | 1346 |
| 277 | 20240927 | 142900 | 22725118300 | 33950 | 34000 | 34000 | 33950 | 775 |
| 278 | 20240927 | 142800 | 22698777350 | 33950 | 34000 | 34000 | 33950 | 917 |
| 279 | 20240927 | 142700 | 22667638600 | 33950 | 34050 | 34050 | 33950 | 2336 |
| 280 | 20240927 | 142600 | 22588217100 | 34000 | 34050 | 34100 | 34000 | 797 |
| 281 | 20240927 | 142500 | 22561088650 | 34050 | 34050 | 34100 | 34050 | 250 |
| 282 | 20240927 | 142400 | 22552572550 | 34050 | 34100 | 34100 | 34050 | 559 |
| 283 | 20240927 | 142300 | 22533535300 | 34050 | 34000 | 34050 | 34000 | 201 |
| 284 | 20240927 | 142200 | 22526691850 | 34000 | 34000 | 34100 | 34000 | 414 |
| 285 | 20240927 | 142100 | 22512605700 | 34050 | 34100 | 34100 | 34050 | 423 |
| 286 | 20240927 | 142000 | 22498191800 | 34050 | 34100 | 34100 | 34050 | 879 |
| 287 | 20240927 | 141900 | 22468231850 | 34050 | 34100 | 34100 | 34050 | 429 |
| 288 | 20240927 | 141800 | 22453622100 | 34050 | 34050 | 34100 | 34050 | 445 |
| 289 | 20240927 | 141700 | 22438467950 | 34050 | 34000 | 34100 | 34000 | 671 |
| 290 | 20240927 | 141600 | 22415623900 | 34000 | 34050 | 34050 | 34000 | 440 |
| 291 | 20240927 | 141500 | 22400657850 | 34000 | 34050 | 34100 | 34000 | 453 |
| 292 | 20240927 | 141400 | 22385228200 | 34100 | 34050 | 34100 | 34000 | 662 |
| 293 | 20240927 | 141300 | 22362660550 | 34000 | 34050 | 34050 | 34000 | 434 |
| 294 | 20240927 | 141200 | 22347892250 | 34050 | 34050 | 34050 | 34000 | 553 |
| 295 | 20240927 | 141100 | 22329086000 | 34050 | 34000 | 34050 | 34000 | 688 |
| 296 | 20240927 | 141000 | 22305660950 | 34050 | 34000 | 34050 | 34000 | 849 |
| 297 | 20240927 | 140900 | 22276788500 | 34050 | 34050 | 34050 | 34000 | 1236 |
| 298 | 20240927 | 140800 | 22234707800 | 34000 | 34000 | 34050 | 34000 | 3058 |
| 299 | 20240927 | 140700 | 22130689250 | 34050 | 34000 | 34050 | 34000 | 583 |
| 300 | 20240927 | 140600 | 22110843600 | 34000 | 34000 | 34050 | 34000 | 1199 |
| 301 | 20240927 | 140500 | 22070042750 | 34000 | 34000 | 34100 | 34000 | 1042 |
| 302 | 20240927 | 140400 | 22034564050 | 34000 | 34100 | 34100 | 34000 | 3483 |
| 303 | 20240927 | 140300 | 21915973400 | 34050 | 34050 | 34100 | 34050 | 303 |
| 304 | 20240927 | 140200 | 21905647600 | 34100 | 34050 | 34100 | 34050 | 1388 |
| 305 | 20240927 | 140100 | 21858337150 | 34050 | 34100 | 34150 | 34050 | 3171 |
| 306 | 20240927 | 140000 | 21750232050 | 34150 | 34150 | 34150 | 34100 | 1509 |
| 307 | 20240927 | 135900 | 21698737900 | 34150 | 34200 | 34200 | 34150 | 2530 |
| 308 | 20240927 | 135800 | 21612312450 | 34150 | 34150 | 34200 | 34150 | 443 |
| 309 | 20240927 | 135700 | 21597179450 | 34150 | 34150 | 34200 | 34150 | 303 |
| 310 | 20240927 | 135600 | 21586829800 | 34150 | 34150 | 34200 | 34150 | 860 |
| 311 | 20240927 | 135500 | 21557426700 | 34200 | 34200 | 34250 | 34150 | 657 |
| 312 | 20240927 | 135400 | 21534958200 | 34200 | 34250 | 34250 | 34150 | 346 |
| 313 | 20240927 | 135300 | 21523124950 | 34200 | 34200 | 34250 | 34150 | 1031 |
| 314 | 20240927 | 135200 | 21487863700 | 34200 | 34200 | 34250 | 34200 | 68 |
| 315 | 20240927 | 135100 | 21485537850 | 34200 | 34250 | 34250 | 34200 | 673 |
| 316 | 20240927 | 135000 | 21462516900 | 34200 | 34200 | 34250 | 34200 | 603 |
| 317 | 20240927 | 134900 | 21441867350 | 34200 | 34200 | 34250 | 34200 | 204 |
| 318 | 20240927 | 134800 | 21434888000 | 34200 | 34250 | 34250 | 34200 | 93 |
| 319 | 20240927 | 134700 | 21431705300 | 34200 | 34150 | 34200 | 34150 | 983 |
| 320 | 20240927 | 134600 | 21398108650 | 34150 | 34200 | 34200 | 34150 | 203 |
| 321 | 20240927 | 134500 | 21391172250 | 34150 | 34150 | 34200 | 34150 | 793 |
| 322 | 20240927 | 134400 | 21364085700 | 34200 | 34200 | 34200 | 34150 | 987 |
| 323 | 20240927 | 134300 | 21330342000 | 34200 | 34250 | 34250 | 34200 | 430 |
| 324 | 20240927 | 134200 | 21315633750 | 34250 | 34250 | 34250 | 34200 | 230 |
| 325 | 20240927 | 134100 | 21307758600 | 34200 | 34200 | 34250 | 34200 | 676 |
| 326 | 20240927 | 134000 | 21284613950 | 34200 | 34200 | 34250 | 34200 | 1175 |
| 327 | 20240927 | 133900 | 21244427000 | 34250 | 34200 | 34250 | 34200 | 314 |
| 328 | 20240927 | 133800 | 21233685150 | 34200 | 34250 | 34250 | 34200 | 766 |
| 329 | 20240927 | 133700 | 21207460900 | 34250 | 34250 | 34250 | 34200 | 97 |
| 330 | 20240927 | 133600 | 21204140850 | 34200 | 34250 | 34250 | 34200 | 2759 |
| 331 | 20240927 | 133500 | 21109776500 | 34250 | 34200 | 34300 | 34200 | 836 |
| 332 | 20240927 | 133400 | 21081155200 | 34200 | 34200 | 34250 | 34200 | 16 |
| 333 | 20240927 | 133300 | 21080607750 | 34250 | 34250 | 34300 | 34250 | 616 |
| 334 | 20240927 | 133200 | 21059507800 | 34300 | 34200 | 34300 | 34200 | 1241 |
| 335 | 20240927 | 133100 | 21016994500 | 34200 | 34250 | 34250 | 34200 | 89 |
| 336 | 20240927 | 133000 | 21013948250 | 34300 | 34200 | 34300 | 34200 | 371 |
| 337 | 20240927 | 132900 | 21001241300 | 34250 | 34200 | 34250 | 34200 | 684 |
| 338 | 20240927 | 132800 | 20977818350 | 34200 | 34250 | 34300 | 34200 | 198 |
| 339 | 20240927 | 132700 | 20971038250 | 34300 | 34250 | 34300 | 34200 | 563 |
| 340 | 20240927 | 132600 | 20951753200 | 34300 | 34250 | 34300 | 34200 | 209 |
| 341 | 20240927 | 132500 | 20944598800 | 34250 | 34250 | 34300 | 34200 | 413 |
| 342 | 20240927 | 132400 | 20930456500 | 34250 | 34250 | 34300 | 34250 | 740 |
| 343 | 20240927 | 132300 | 20905108850 | 34300 | 34250 | 34300 | 34250 | 739 |
| 344 | 20240927 | 132200 | 20879768400 | 34250 | 34300 | 34300 | 34250 | 327 |
| 345 | 20240927 | 132100 | 20868567450 | 34300 | 34250 | 34300 | 34250 | 128 |
| 346 | 20240927 | 132000 | 20864182050 | 34250 | 34250 | 34300 | 34200 | 922 |
| 347 | 20240927 | 131900 | 20832625550 | 34200 | 34200 | 34250 | 34200 | 1032 |
| 348 | 20240927 | 131800 | 20797280900 | 34200 | 34250 | 34350 | 34200 | 2158 |
| 349 | 20240927 | 131700 | 20723361350 | 34300 | 34250 | 34300 | 34250 | 636 |
| 350 | 20240927 | 131600 | 20701553350 | 34250 | 34250 | 34300 | 34250 | 286 |
| 351 | 20240927 | 131500 | 20691746150 | 34300 | 34250 | 34300 | 34250 | 184 |
| 352 | 20240927 | 131400 | 20685440150 | 34250 | 34250 | 34250 | 34200 | 258 |
| 353 | 20240927 | 131300 | 20676604900 | 34250 | 34300 | 34300 | 34200 | 804 |
| 354 | 20240927 | 131200 | 20649036200 | 34250 | 34250 | 34250 | 34200 | 563 |
| 355 | 20240927 | 131100 | 20629753750 | 34200 | 34300 | 34350 | 34200 | 2238 |
| 356 | 20240927 | 131000 | 20553095550 | 34300 | 34350 | 34350 | 34250 | 1518 |
| 357 | 20240927 | 130900 | 20501039600 | 34300 | 34350 | 34350 | 34300 | 2482 |
| 358 | 20240927 | 130800 | 20415881250 | 34350 | 34300 | 34350 | 34300 | 163 |
| 359 | 20240927 | 130700 | 20410285450 | 34300 | 34350 | 34350 | 34300 | 1074 |
| 360 | 20240927 | 130600 | 20373399000 | 34350 | 34400 | 34400 | 34350 | 728 |
| 361 | 20240927 | 130500 | 20348364000 | 34400 | 34350 | 34400 | 34350 | 241 |
| 362 | 20240927 | 130400 | 20340078100 | 34350 | 34300 | 34400 | 34300 | 409 |
| 363 | 20240927 | 130300 | 20326032300 | 34300 | 34350 | 34400 | 34300 | 716 |
| 364 | 20240927 | 130200 | 20301441750 | 34300 | 34350 | 34350 | 34300 | 4273 |
| 365 | 20240927 | 130100 | 20154666200 | 34400 | 34400 | 34400 | 34350 | 215 |
| 366 | 20240927 | 130000 | 20147277550 | 34400 | 34350 | 34450 | 34350 | 1038 |
| 367 | 20240927 | 125900 | 20111576750 | 34350 | 34400 | 34400 | 34350 | 558 |
| 368 | 20240927 | 125800 | 20092383100 | 34400 | 34350 | 34400 | 34350 | 436 |
| 369 | 20240927 | 125700 | 20077395800 | 34400 | 34400 | 34450 | 34350 | 601 |
| 370 | 20240927 | 125600 | 20056720850 | 34350 | 34400 | 34400 | 34350 | 503 |
| 371 | 20240927 | 125500 | 20039435550 | 34400 | 34450 | 34450 | 34350 | 2110 |
| 372 | 20240927 | 125400 | 19966865600 | 34450 | 34500 | 34500 | 34400 | 951 |
| 373 | 20240927 | 125300 | 19934076200 | 34500 | 34450 | 34500 | 34450 | 629 |
| 374 | 20240927 | 125200 | 19912404950 | 34450 | 34450 | 34500 | 34450 | 105 |
| 375 | 20240927 | 125100 | 19908785150 | 34500 | 34450 | 34500 | 34450 | 579 |
| 376 | 20240927 | 125000 | 19888811000 | 34500 | 34450 | 34500 | 34450 | 644 |
| 377 | 20240927 | 124900 | 19866623250 | 34500 | 34500 | 34500 | 34450 | 257 |
| 378 | 20240927 | 124800 | 19857767000 | 34500 | 34500 | 34550 | 34500 | 825 |
| 379 | 20240927 | 124700 | 19829277600 | 34550 | 34500 | 34550 | 34500 | 57 |
| 380 | 20240927 | 124600 | 19827308550 | 34500 | 34550 | 34550 | 34500 | 198 |
| 381 | 20240927 | 124500 | 19820475600 | 34500 | 34500 | 34550 | 34450 | 1936 |
| 382 | 20240927 | 124400 | 19753665500 | 34500 | 34500 | 34500 | 34500 | 1 |
| 383 | 20240927 | 124300 | 19753631000 | 34500 | 34550 | 34550 | 34500 | 111 |
| 384 | 20240927 | 124200 | 19749798250 | 34550 | 34500 | 34550 | 34500 | 1494 |
| 385 | 20240927 | 124100 | 19698199050 | 34500 | 34550 | 34550 | 34500 | 243 |
| 386 | 20240927 | 124000 | 19689813600 | 34500 | 34500 | 34550 | 34500 | 132 |
| 387 | 20240927 | 123900 | 19685257050 | 34500 | 34500 | 34550 | 34500 | 748 |
| 388 | 20240927 | 123800 | 19659426050 | 34550 | 34500 | 34550 | 34500 | 533 |
| 389 | 20240927 | 123700 | 19641032050 | 34550 | 34500 | 34550 | 34500 | 369 |
| 390 | 20240927 | 123600 | 19628301300 | 34500 | 34550 | 34550 | 34500 | 709 |
| 391 | 20240927 | 123500 | 19603807600 | 34500 | 34550 | 34550 | 34500 | 400 |
| 392 | 20240927 | 123400 | 19590004300 | 34550 | 34500 | 34550 | 34500 | 416 |
| 393 | 20240927 | 123300 | 19575649600 | 34550 | 34500 | 34550 | 34500 | 878 |
| 394 | 20240927 | 123200 | 19545323650 | 34500 | 34500 | 34500 | 34500 | 190 |
| 395 | 20240927 | 123100 | 19538768650 | 34500 | 34550 | 34550 | 34500 | 719 |
| 396 | 20240927 | 123000 | 19513933650 | 34500 | 34500 | 34550 | 34500 | 502 |
| 397 | 20240927 | 122900 | 19496589650 | 34500 | 34500 | 34550 | 34500 | 1327 |
| 398 | 20240927 | 122800 | 19450786500 | 34500 | 34500 | 34550 | 34450 | 348 |
| 399 | 20240927 | 122700 | 19438777950 | 34500 | 34450 | 34500 | 34450 | 1180 |
| 400 | 20240927 | 122600 | 19398072050 | 34500 | 34500 | 34500 | 34450 | 102 |
| 401 | 20240927 | 122500 | 19394553300 | 34450 | 34450 | 34500 | 34450 | 245 |
| 402 | 20240927 | 122400 | 19386112250 | 34500 | 34500 | 34500 | 34450 | 1665 |
| 403 | 20240927 | 122300 | 19328675100 | 34500 | 34500 | 34500 | 34450 | 170 |
| 404 | 20240927 | 122200 | 19322810600 | 34450 | 34450 | 34450 | 34450 | 47 |
| 405 | 20240927 | 122100 | 19321191450 | 34500 | 34500 | 34550 | 34450 | 922 |
| 406 | 20240927 | 122000 | 19289380000 | 34500 | 34500 | 34500 | 34500 | 538 |
| 407 | 20240927 | 121900 | 19270819000 | 34500 | 34500 | 34550 | 34500 | 204 |
| 408 | 20240927 | 121800 | 19263778450 | 34500 | 34500 | 34550 | 34500 | 774 |
| 409 | 20240927 | 121700 | 19237048500 | 34500 | 34500 | 34550 | 34500 | 1411 |
| 410 | 20240927 | 121600 | 19188365750 | 34550 | 34500 | 34550 | 34500 | 490 |
| 411 | 20240927 | 121500 | 19171453200 | 34500 | 34500 | 34500 | 34500 | 953 |
| 412 | 20240927 | 121400 | 19138574700 | 34450 | 34450 | 34500 | 34450 | 174 |
| 413 | 20240927 | 121300 | 19132577850 | 34450 | 34450 | 34500 | 34450 | 591 |
| 414 | 20240927 | 121200 | 19112215950 | 34450 | 34450 | 34450 | 34400 | 333 |
| 415 | 20240927 | 121100 | 19100744400 | 34450 | 34450 | 34500 | 34400 | 425 |
| 416 | 20240927 | 121000 | 19086102700 | 34450 | 34500 | 34500 | 34450 | 120 |
| 417 | 20240927 | 120900 | 19081967150 | 34450 | 34450 | 34550 | 34450 | 686 |
| 418 | 20240927 | 120800 | 19058302500 | 34450 | 34500 | 34500 | 34450 | 501 |
| 419 | 20240927 | 120700 | 19041032600 | 34500 | 34450 | 34500 | 34450 | 167 |
| 420 | 20240927 | 120600 | 19035276850 | 34500 | 34500 | 34500 | 34450 | 690 |
| 421 | 20240927 | 120500 | 19011478700 | 34500 | 34500 | 34500 | 34450 | 52 |
| 422 | 20240927 | 120400 | 19009686200 | 34500 | 34450 | 34550 | 34450 | 2069 |
| 423 | 20240927 | 120300 | 18938295350 | 34450 | 34500 | 34500 | 34450 | 1362 |
| 424 | 20240927 | 120200 | 18891339700 | 34500 | 34450 | 34500 | 34450 | 629 |
| 425 | 20240927 | 120100 | 18869646050 | 34450 | 34450 | 34500 | 34450 | 136 |
| 426 | 20240927 | 120000 | 18864956900 | 34500 | 34450 | 34500 | 34450 | 1177 |
| 427 | 20240927 | 115900 | 18824369600 | 34450 | 34450 | 34500 | 34450 | 646 |
| 428 | 20240927 | 115800 | 18802114600 | 34450 | 34450 | 34500 | 34400 | 1423 |
| 429 | 20240927 | 115700 | 18753075850 | 34400 | 34400 | 34450 | 34350 | 620 |
| 430 | 20240927 | 115600 | 18731724700 | 34350 | 34350 | 34400 | 34350 | 396 |
| 431 | 20240927 | 115500 | 18718120150 | 34350 | 34300 | 34350 | 34300 | 92 |
| 432 | 20240927 | 115400 | 18714964100 | 34300 | 34400 | 34400 | 34300 | 1141 |
| 433 | 20240927 | 115300 | 18675771050 | 34400 | 34350 | 34400 | 34350 | 227 |
| 434 | 20240927 | 115200 | 18667969150 | 34350 | 34350 | 34400 | 34350 | 142 |
| 435 | 20240927 | 115100 | 18663085850 | 34350 | 34300 | 34400 | 34300 | 1113 |
| 436 | 20240927 | 115000 | 18624862150 | 34300 | 34350 | 34400 | 34300 | 675 |
| 437 | 20240927 | 114900 | 18601698450 | 34350 | 34350 | 34400 | 34300 | 476 |
| 438 | 20240927 | 114800 | 18585347800 | 34400 | 34350 | 34400 | 34350 | 659 |
| 439 | 20240927 | 114700 | 18562706650 | 34400 | 34350 | 34400 | 34350 | 108 |
| 440 | 20240927 | 114600 | 18558994550 | 34400 | 34400 | 34400 | 34400 | 39 |
| 441 | 20240927 | 114500 | 18557652950 | 34350 | 34350 | 34400 | 34300 | 670 |
| 442 | 20240927 | 114400 | 18534614200 | 34350 | 34350 | 34400 | 34350 | 268 |
| 443 | 20240927 | 114300 | 18525408150 | 34350 | 34350 | 34400 | 34350 | 117 |
| 444 | 20240927 | 114200 | 18521384750 | 34350 | 34300 | 34400 | 34300 | 672 |
| 445 | 20240927 | 114100 | 18498271950 | 34350 | 34400 | 34400 | 34300 | 404 |
| 446 | 20240927 | 114000 | 18484388100 | 34350 | 34400 | 34400 | 34350 | 393 |
| 447 | 20240927 | 113900 | 18470881900 | 34400 | 34400 | 34400 | 34300 | 965 |
| 448 | 20240927 | 113800 | 18437688600 | 34300 | 34350 | 34350 | 34300 | 743 |
| 449 | 20240927 | 113700 | 18412170550 | 34300 | 34300 | 34350 | 34300 | 189 |
| 450 | 20240927 | 113600 | 18405685300 | 34350 | 34300 | 34350 | 34300 | 833 |
| 451 | 20240927 | 113500 | 18377081350 | 34300 | 34350 | 34350 | 34300 | 995 |
| 452 | 20240927 | 113400 | 18342921100 | 34350 | 34400 | 34400 | 34350 | 68 |
| 453 | 20240927 | 113300 | 18340582700 | 34400 | 34350 | 34400 | 34300 | 259 |
| 454 | 20240927 | 113200 | 18331684400 | 34350 | 34350 | 34350 | 34350 | 244 |
| 455 | 20240927 | 113100 | 18323303000 | 34400 | 34400 | 34400 | 34350 | 703 |
| 456 | 20240927 | 113000 | 18299128850 | 34400 | 34400 | 34400 | 34350 | 2275 |
| 457 | 20240927 | 112900 | 18220923850 | 34400 | 34400 | 34450 | 34400 | 920 |
| 458 | 20240927 | 112800 | 18189264450 | 34400 | 34450 | 34450 | 34400 | 1580 |
| 459 | 20240927 | 112700 | 18134903100 | 34450 | 34500 | 34500 | 34450 | 895 |
| 460 | 20240927 | 112600 | 18104042800 | 34450 | 34450 | 34500 | 34450 | 161 |
| 461 | 20240927 | 112500 | 18098494400 | 34400 | 34450 | 34450 | 34400 | 660 |
| 462 | 20240927 | 112400 | 18075766500 | 34400 | 34450 | 34450 | 34350 | 152 |
| 463 | 20240927 | 112300 | 18070537350 | 34450 | 34450 | 34450 | 34400 | 1320 |
| 464 | 20240927 | 112200 | 18025117450 | 34500 | 34450 | 34500 | 34450 | 275 |
| 465 | 20240927 | 112100 | 18015639050 | 34500 | 34400 | 34500 | 34400 | 1051 |
| 466 | 20240927 | 112000 | 17979392300 | 34400 | 34450 | 34450 | 34400 | 202 |
| 467 | 20240927 | 111900 | 17972435050 | 34400 | 34500 | 34500 | 34400 | 1291 |
| 468 | 20240927 | 111800 | 17927954450 | 34500 | 34450 | 34500 | 34450 | 989 |
| 469 | 20240927 | 111700 | 17893835200 | 34450 | 34400 | 34500 | 34400 | 2327 |
| 470 | 20240927 | 111600 | 17813594000 | 34400 | 34400 | 34450 | 34400 | 755 |
| 471 | 20240927 | 111500 | 17787617050 | 34400 | 34450 | 34450 | 34400 | 809 |
| 472 | 20240927 | 111400 | 17759761950 | 34450 | 34450 | 34500 | 34400 | 1362 |
| 473 | 20240927 | 111300 | 17712846750 | 34450 | 34400 | 34450 | 34400 | 564 |
| 474 | 20240927 | 111200 | 17693437400 | 34400 | 34250 | 34400 | 34200 | 3199 |
| 475 | 20240927 | 111100 | 17583620550 | 34250 | 34300 | 34300 | 34250 | 675 |
| 476 | 20240927 | 111000 | 17560479750 | 34300 | 34300 | 34300 | 34250 | 586 |
| 477 | 20240927 | 110900 | 17540381200 | 34250 | 34300 | 34300 | 34250 | 354 |
| 478 | 20240927 | 110800 | 17528250750 | 34300 | 34400 | 34400 | 34300 | 1277 |
| 479 | 20240927 | 110700 | 17484410250 | 34400 | 34350 | 34400 | 34300 | 1445 |
| 480 | 20240927 | 110600 | 17434756100 | 34350 | 34300 | 34350 | 34300 | 761 |
| 481 | 20240927 | 110500 | 17408619250 | 34300 | 34300 | 34350 | 34300 | 57 |
| 482 | 20240927 | 110400 | 17406663850 | 34300 | 34300 | 34350 | 34250 | 1400 |
| 483 | 20240927 | 110300 | 17358645250 | 34300 | 34250 | 34300 | 34250 | 770 |
| 484 | 20240927 | 110200 | 17332245800 | 34250 | 34250 | 34300 | 34250 | 170 |
| 485 | 20240927 | 110100 | 17326420300 | 34250 | 34250 | 34250 | 34200 | 943 |
| 486 | 20240927 | 110000 | 17294126500 | 34200 | 34200 | 34250 | 34200 | 262 |
| 487 | 20240927 | 105900 | 17285159700 | 34200 | 34250 | 34300 | 34200 | 425 |
| 488 | 20240927 | 105800 | 17270612150 | 34300 | 34250 | 34300 | 34200 | 2145 |
| 489 | 20240927 | 105700 | 17197130950 | 34200 | 34200 | 34200 | 34100 | 1611 |
| 490 | 20240927 | 105600 | 17142043350 | 34150 | 34050 | 34150 | 34050 | 897 |
| 491 | 20240927 | 105500 | 17111421450 | 34100 | 34050 | 34100 | 34050 | 649 |
| 492 | 20240927 | 105400 | 17089292950 | 34000 | 34050 | 34050 | 34000 | 371 |
| 493 | 20240927 | 105300 | 17076670350 | 34000 | 34050 | 34050 | 34000 | 502 |
| 494 | 20240927 | 105200 | 17059599600 | 34050 | 34050 | 34100 | 34050 | 1556 |
| 495 | 20240927 | 105100 | 17006544350 | 34050 | 34100 | 34100 | 34050 | 307 |
| 496 | 20240927 | 105000 | 16996088900 | 34100 | 34050 | 34100 | 34050 | 2216 |
| 497 | 20240927 | 104900 | 16920622250 | 34000 | 33950 | 34000 | 33950 | 241 |
| 498 | 20240927 | 104800 | 16912430000 | 34050 | 34000 | 34050 | 33950 | 1666 |
| 499 | 20240927 | 104700 | 16855830750 | 34000 | 34050 | 34050 | 34000 | 188 |
| 500 | 20240927 | 104600 | 16849438600 | 34050 | 34050 | 34100 | 34050 | 1362 |
| 501 | 20240927 | 104500 | 16803054400 | 34000 | 34000 | 34050 | 34000 | 1460 |
| 502 | 20240927 | 104400 | 16753414050 | 33950 | 34000 | 34000 | 33950 | 3134 |
| 503 | 20240927 | 104300 | 16646970550 | 34000 | 33950 | 34000 | 33950 | 1551 |
| 504 | 20240927 | 104200 | 16594286000 | 33950 | 34000 | 34000 | 33950 | 1310 |
| 505 | 20240927 | 104100 | 16549776350 | 34000 | 34000 | 34050 | 34000 | 3172 |
| 506 | 20240927 | 104000 | 16441859550 | 34000 | 34050 | 34050 | 34000 | 1851 |
| 507 | 20240927 | 103900 | 16378895500 | 34000 | 34000 | 34050 | 34000 | 816 |
| 508 | 20240927 | 103800 | 16351148500 | 34000 | 34100 | 34100 | 34000 | 2252 |
| 509 | 20240927 | 103700 | 16274507050 | 34100 | 34050 | 34100 | 34050 | 551 |
| 510 | 20240927 | 103600 | 16255718000 | 34100 | 34050 | 34100 | 34050 | 471 |
| 511 | 20240927 | 103500 | 16239669400 | 34050 | 34150 | 34150 | 34050 | 2207 |
| 512 | 20240927 | 103400 | 16164435200 | 34200 | 34150 | 34200 | 34100 | 831 |
| 513 | 20240927 | 103300 | 16136065950 | 34150 | 34100 | 34150 | 34050 | 653 |
| 514 | 20240927 | 103200 | 16113822950 | 34100 | 34100 | 34100 | 34050 | 598 |
| 515 | 20240927 | 103100 | 16093436450 | 34050 | 34050 | 34100 | 34000 | 5884 |
| 516 | 20240927 | 103000 | 15892900750 | 34000 | 34050 | 34100 | 34000 | 2270 |
| 517 | 20240927 | 102900 | 15815645100 | 34050 | 34100 | 34100 | 34000 | 4804 |
| 518 | 20240927 | 102800 | 15651946950 | 34100 | 34150 | 34200 | 34100 | 3204 |
| 519 | 20240927 | 102700 | 15542535850 | 34200 | 34200 | 34250 | 34150 | 5222 |
| 520 | 20240927 | 102600 | 15364070450 | 34250 | 34200 | 34250 | 34200 | 488 |
| 521 | 20240927 | 102500 | 15347370800 | 34200 | 34250 | 34250 | 34150 | 4709 |
| 522 | 20240927 | 102400 | 15186267150 | 34200 | 34200 | 34200 | 34200 | 434 |
| 523 | 20240927 | 102300 | 15171424350 | 34200 | 34250 | 34250 | 34200 | 1433 |
| 524 | 20240927 | 102200 | 15122391400 | 34200 | 34200 | 34250 | 34200 | 1011 |
| 525 | 20240927 | 102100 | 15087788550 | 34200 | 34200 | 34250 | 34200 | 262 |
| 526 | 20240927 | 102000 | 15078826100 | 34200 | 34200 | 34250 | 34150 | 3300 |
| 527 | 20240927 | 101900 | 14965971750 | 34300 | 34250 | 34300 | 34200 | 1945 |
| 528 | 20240927 | 101800 | 14899430900 | 34250 | 34250 | 34300 | 34250 | 1062 |
| 529 | 20240927 | 101700 | 14863057350 | 34300 | 34300 | 34350 | 34250 | 553 |
| 530 | 20240927 | 101600 | 14844107600 | 34250 | 34350 | 34350 | 34200 | 3794 |
| 531 | 20240927 | 101500 | 14714082050 | 34400 | 34350 | 34400 | 34350 | 50 |
| 532 | 20240927 | 101400 | 14712364400 | 34400 | 34300 | 34400 | 34300 | 487 |
| 533 | 20240927 | 101300 | 14695638050 | 34350 | 34300 | 34400 | 34300 | 878 |
| 534 | 20240927 | 101200 | 14665491400 | 34350 | 34400 | 34400 | 34300 | 179 |
| 535 | 20240927 | 101100 | 14659342750 | 34350 | 34350 | 34400 | 34300 | 370 |
| 536 | 20240927 | 101000 | 14646638500 | 34350 | 34300 | 34350 | 34300 | 249 |
| 537 | 20240927 | 100900 | 14638088750 | 34350 | 34350 | 34350 | 34250 | 602 |
| 538 | 20240927 | 100800 | 14617432700 | 34350 | 34350 | 34350 | 34250 | 282 |
| 539 | 20240927 | 100700 | 14607765700 | 34350 | 34300 | 34350 | 34250 | 1012 |
| 540 | 20240927 | 100600 | 14573074300 | 34250 | 34250 | 34250 | 34200 | 3935 |
| 541 | 20240927 | 100500 | 14438371150 | 34200 | 34350 | 34350 | 34200 | 4566 |
| 542 | 20240927 | 100400 | 14281882700 | 34350 | 34300 | 34400 | 34300 | 1983 |
| 543 | 20240927 | 100300 | 14213824300 | 34350 | 34350 | 34400 | 34300 | 1904 |
| 544 | 20240927 | 100200 | 14148421300 | 34350 | 34400 | 34450 | 34350 | 193 |
| 545 | 20240927 | 100100 | 14141783900 | 34450 | 34450 | 34500 | 34350 | 2075 |
| 546 | 20240927 | 100000 | 14070388500 | 34450 | 34500 | 34500 | 34400 | 397 |
| 547 | 20240927 | 095900 | 14056697350 | 34450 | 34500 | 34550 | 34400 | 2673 |
| 548 | 20240927 | 095800 | 13964539400 | 34550 | 34700 | 34700 | 34550 | 933 |
| 549 | 20240927 | 095700 | 13932255150 | 34700 | 34600 | 34750 | 34550 | 4417 |
| 550 | 20240927 | 095600 | 13779093200 | 34600 | 34450 | 34600 | 34400 | 2620 |
| 551 | 20240927 | 095500 | 13688625250 | 34400 | 34350 | 34400 | 34350 | 1625 |
| 552 | 20240927 | 095400 | 13632790550 | 34350 | 34350 | 34350 | 34350 | 462 |
| 553 | 20240927 | 095300 | 13616920850 | 34350 | 34350 | 34350 | 34300 | 1440 |
| 554 | 20240927 | 095200 | 13567498300 | 34350 | 34300 | 34350 | 34250 | 2039 |
| 555 | 20240927 | 095100 | 13497558600 | 34300 | 34400 | 34400 | 34300 | 1945 |
| 556 | 20240927 | 095000 | 13430749700 | 34450 | 34400 | 34450 | 34300 | 3675 |
| 557 | 20240927 | 094900 | 13304527000 | 34400 | 34400 | 34500 | 34350 | 947 |
| 558 | 20240927 | 094800 | 13271954850 | 34500 | 34500 | 34500 | 34350 | 2214 |
| 559 | 20240927 | 094700 | 13195728150 | 34500 | 34500 | 34550 | 34450 | 1583 |
| 560 | 20240927 | 094600 | 13141129550 | 34500 | 34500 | 34550 | 34450 | 590 |
| 561 | 20240927 | 094500 | 13120775200 | 34500 | 34450 | 34500 | 34400 | 803 |
| 562 | 20240927 | 094400 | 13093120650 | 34500 | 34550 | 34600 | 34450 | 2985 |
| 563 | 20240927 | 094300 | 12990105150 | 34600 | 34550 | 34650 | 34500 | 1319 |
| 564 | 20240927 | 094200 | 12944476300 | 34550 | 34500 | 34550 | 34400 | 1397 |
| 565 | 20240927 | 094100 | 12896302850 | 34550 | 34450 | 34550 | 34400 | 1153 |
| 566 | 20240927 | 094000 | 12856546350 | 34450 | 34400 | 34450 | 34350 | 481 |
| 567 | 20240927 | 093900 | 12839998800 | 34400 | 34400 | 34400 | 34350 | 460 |
| 568 | 20240927 | 093800 | 12824179450 | 34400 | 34300 | 34400 | 34300 | 3365 |
| 569 | 20240927 | 093700 | 12708666700 | 34350 | 34250 | 34350 | 34250 | 1206 |
| 570 | 20240927 | 093600 | 12667326950 | 34300 | 34300 | 34300 | 34250 | 1527 |
| 571 | 20240927 | 093500 | 12614978600 | 34300 | 34250 | 34300 | 34250 | 694 |
| 572 | 20240927 | 093400 | 12591177450 | 34250 | 34400 | 34400 | 34250 | 3681 |
| 573 | 20240927 | 093300 | 12464803800 | 34350 | 34550 | 34550 | 34350 | 7747 |
| 574 | 20240927 | 093200 | 12197858700 | 34550 | 34550 | 34550 | 34500 | 2339 |
| 575 | 20240927 | 093100 | 12117072850 | 34550 | 34400 | 34550 | 34350 | 1573 |
| 576 | 20240927 | 093000 | 12062792450 | 34450 | 34400 | 34450 | 34350 | 3231 |
| 577 | 20240927 | 092900 | 11951618000 | 34400 | 34400 | 34400 | 34350 | 1177 |
| 578 | 20240927 | 092800 | 11911136950 | 34350 | 34400 | 34400 | 34300 | 2469 |
| 579 | 20240927 | 092700 | 11826359750 | 34400 | 34300 | 34400 | 34250 | 2138 |
| 580 | 20240927 | 092600 | 11753009600 | 34350 | 34300 | 34400 | 34250 | 950 |
| 581 | 20240927 | 092500 | 11720391300 | 34250 | 34150 | 34250 | 34100 | 4935 |
| 582 | 20240927 | 092400 | 11551826700 | 34150 | 34300 | 34300 | 34150 | 7028 |
| 583 | 20240927 | 092300 | 11311354100 | 34250 | 34350 | 34400 | 34250 | 4558 |
| 584 | 20240927 | 092200 | 11154965750 | 34300 | 34350 | 34400 | 34250 | 4434 |
| 585 | 20240927 | 092100 | 11002913150 | 34400 | 34500 | 34500 | 34350 | 8370 |
| 586 | 20240927 | 092000 | 10714768150 | 34500 | 34650 | 34650 | 34450 | 2580 |
| 587 | 20240927 | 091900 | 10625694850 | 34650 | 34500 | 34700 | 34450 | 7387 |
| 588 | 20240927 | 091800 | 10370371750 | 34500 | 34550 | 34550 | 34450 | 5083 |
| 589 | 20240927 | 091700 | 10195031200 | 34550 | 34550 | 34600 | 34500 | 2199 |
| 590 | 20240927 | 091600 | 10119041600 | 34550 | 34600 | 34650 | 34500 | 4018 |
| 591 | 20240927 | 091500 | 9980250100 | 34650 | 34550 | 34850 | 34550 | 8479 |
| 592 | 20240927 | 091400 | 9686602150 | 34550 | 34650 | 34700 | 34550 | 6538 |
| 593 | 20240927 | 091300 | 9460229450 | 34700 | 34950 | 34950 | 34650 | 11931 |
| 594 | 20240927 | 091200 | 9045161600 | 34900 | 35000 | 35000 | 34900 | 5483 |
| 595 | 20240927 | 091100 | 8853537800 | 35000 | 35100 | 35150 | 34950 | 11231 |
| 596 | 20240927 | 091000 | 8460151350 | 35050 | 35400 | 35400 | 35050 | 20212 |
| 597 | 20240927 | 090900 | 7748684250 | 35350 | 35350 | 35400 | 35250 | 10633 |
| 598 | 20240927 | 090800 | 7372948600 | 35350 | 35650 | 35650 | 35200 | 28834 |
| 599 | 20240927 | 090700 | 6351384800 | 35650 | 35350 | 35650 | 35350 | 33332 |
| 600 | 20240927 | 090600 | 5168414950 | 35400 | 35100 | 35450 | 35050 | 57670 |
| 601 | 20240927 | 090500 | 3137113750 | 35050 | 35100 | 35300 | 35000 | 24337 |
| 602 | 20240927 | 090400 | 2281230000 | 35100 | 34750 | 35150 | 34700 | 37037 |
| 603 | 20240927 | 090300 | 985179750 | 34700 | 34500 | 34750 | 34450 | 8965 |
| 604 | 20240927 | 090200 | 674984850 | 34500 | 34300 | 34550 | 34250 | 5172 |
| 605 | 20240927 | 090100 | 496783200 | 34300 | 34250 | 34350 | 34250 | 2454 |
| 606 | 20240927 | 090000 | 412557750 | 34200 | 34450 | 34450 | 34100 | 12008 |