33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 191600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 3 | 20240927 | 191500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 4 | 20240927 | 191400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 5 | 20240927 | 191300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 6 | 20240927 | 191200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 7 | 20240927 | 191100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 8 | 20240927 | 191000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 9 | 20240927 | 190900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 10 | 20240927 | 190800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 11 | 20240927 | 190700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 12 | 20240927 | 190600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 13 | 20240927 | 190500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 14 | 20240927 | 190400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 15 | 20240927 | 190300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 16 | 20240927 | 190200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 17 | 20240927 | 190100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 18 | 20240927 | 190000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 19 | 20240927 | 185900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 20 | 20240927 | 185800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 21 | 20240927 | 185700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 22 | 20240927 | 185600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 23 | 20240927 | 185500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 24 | 20240927 | 185400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 25 | 20240927 | 185300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 26 | 20240927 | 185200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 27 | 20240927 | 185100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 28 | 20240927 | 185000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 29 | 20240927 | 184900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 30 | 20240927 | 184800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 31 | 20240927 | 184700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 32 | 20240927 | 184600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 33 | 20240927 | 184500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 34 | 20240927 | 184400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 35 | 20240927 | 184300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 36 | 20240927 | 184200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 37 | 20240927 | 184100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 38 | 20240927 | 184000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 39 | 20240927 | 183900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 40 | 20240927 | 183800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 41 | 20240927 | 183700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 42 | 20240927 | 183600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 43 | 20240927 | 183500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 44 | 20240927 | 183400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 45 | 20240927 | 183300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 46 | 20240927 | 183200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 47 | 20240927 | 183100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 48 | 20240927 | 183000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 49 | 20240927 | 182900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 50 | 20240927 | 182800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 51 | 20240927 | 182700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 52 | 20240927 | 182600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 53 | 20240927 | 182500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 54 | 20240927 | 182400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 55 | 20240927 | 182300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 56 | 20240927 | 182200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 57 | 20240927 | 182100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 58 | 20240927 | 182000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 59 | 20240927 | 181900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 60 | 20240927 | 181800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 61 | 20240927 | 181700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 62 | 20240927 | 181600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 63 | 20240927 | 181500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 64 | 20240927 | 181400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 65 | 20240927 | 181300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 66 | 20240927 | 181200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 67 | 20240927 | 181100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 68 | 20240927 | 181000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 69 | 20240927 | 180900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 70 | 20240927 | 180800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 71 | 20240927 | 180700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 72 | 20240927 | 180600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 73 | 20240927 | 180500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 74 | 20240927 | 180400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 75 | 20240927 | 180300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 76 | 20240927 | 180200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 77 | 20240927 | 180100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 78 | 20240927 | 180000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 79 | 20240927 | 175900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 80 | 20240927 | 175800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 81 | 20240927 | 175700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 82 | 20240927 | 175600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 83 | 20240927 | 175500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 84 | 20240927 | 175400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 85 | 20240927 | 175300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 86 | 20240927 | 175200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 87 | 20240927 | 175100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 88 | 20240927 | 175000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 89 | 20240927 | 174900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 90 | 20240927 | 174800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 91 | 20240927 | 174700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 92 | 20240927 | 174600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 93 | 20240927 | 174500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 94 | 20240927 | 174400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 95 | 20240927 | 174300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 96 | 20240927 | 174200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 97 | 20240927 | 174100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 98 | 20240927 | 174000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 99 | 20240927 | 173900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 100 | 20240927 | 173800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 101 | 20240927 | 173700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 102 | 20240927 | 173600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 103 | 20240927 | 173500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 104 | 20240927 | 173400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 105 | 20240927 | 173300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 106 | 20240927 | 173200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 107 | 20240927 | 173100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 108 | 20240927 | 173000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 109 | 20240927 | 172900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 110 | 20240927 | 172800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 111 | 20240927 | 172700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 112 | 20240927 | 172600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 113 | 20240927 | 172500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 114 | 20240927 | 172400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 115 | 20240927 | 172300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 116 | 20240927 | 172200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 117 | 20240927 | 172100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 118 | 20240927 | 172000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 119 | 20240927 | 171900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 120 | 20240927 | 171800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 121 | 20240927 | 171700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 122 | 20240927 | 171600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 123 | 20240927 | 171500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 124 | 20240927 | 171400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 125 | 20240927 | 171300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 126 | 20240927 | 171200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 127 | 20240927 | 171100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 128 | 20240927 | 171000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 129 | 20240927 | 170900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 130 | 20240927 | 170800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 131 | 20240927 | 170700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 132 | 20240927 | 170600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 133 | 20240927 | 170500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 134 | 20240927 | 170400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 135 | 20240927 | 170300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 136 | 20240927 | 170200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 137 | 20240927 | 170100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 138 | 20240927 | 170000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 139 | 20240927 | 165900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 140 | 20240927 | 165800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 141 | 20240927 | 165700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 142 | 20240927 | 165600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 143 | 20240927 | 165500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 144 | 20240927 | 165400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 145 | 20240927 | 165300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 146 | 20240927 | 165200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 147 | 20240927 | 165100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 148 | 20240927 | 165000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 149 | 20240927 | 164900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 150 | 20240927 | 164800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 151 | 20240927 | 164700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 152 | 20240927 | 164600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 153 | 20240927 | 164500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 154 | 20240927 | 164400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 155 | 20240927 | 164300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 156 | 20240927 | 164200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 157 | 20240927 | 164100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 158 | 20240927 | 164000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 159 | 20240927 | 163900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 160 | 20240927 | 163800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 161 | 20240927 | 163700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 162 | 20240927 | 163600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 163 | 20240927 | 163500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 164 | 20240927 | 163400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 165 | 20240927 | 163300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 166 | 20240927 | 163200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 167 | 20240927 | 163100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 168 | 20240927 | 163000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 169 | 20240927 | 162900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 170 | 20240927 | 162800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 171 | 20240927 | 162700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 172 | 20240927 | 162600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 173 | 20240927 | 162500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 174 | 20240927 | 162400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 175 | 20240927 | 162300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 176 | 20240927 | 162200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 177 | 20240927 | 162100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 178 | 20240927 | 162000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 179 | 20240927 | 161900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 180 | 20240927 | 161800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 181 | 20240927 | 161700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 182 | 20240927 | 161600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 183 | 20240927 | 161500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 184 | 20240927 | 161400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 185 | 20240927 | 161300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 186 | 20240927 | 161200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 187 | 20240927 | 161100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 188 | 20240927 | 161000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 189 | 20240927 | 160900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 190 | 20240927 | 160800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 191 | 20240927 | 160700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 192 | 20240927 | 160600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 193 | 20240927 | 160500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 194 | 20240927 | 160400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 195 | 20240927 | 160300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 196 | 20240927 | 160200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 197 | 20240927 | 160100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 198 | 20240927 | 160000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 199 | 20240927 | 155900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 200 | 20240927 | 155800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 201 | 20240927 | 155700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 202 | 20240927 | 155600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 203 | 20240927 | 155500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 204 | 20240927 | 155400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 205 | 20240927 | 155300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 206 | 20240927 | 155200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 207 | 20240927 | 155100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 208 | 20240927 | 155000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 209 | 20240927 | 154900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 210 | 20240927 | 154800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 211 | 20240927 | 154700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 212 | 20240927 | 154600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 213 | 20240927 | 154500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 214 | 20240927 | 154400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 215 | 20240927 | 154300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 216 | 20240927 | 154200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 217 | 20240927 | 154100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 218 | 20240927 | 154000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 219 | 20240927 | 153900 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 220 | 20240927 | 153800 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 221 | 20240927 | 153700 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 222 | 20240927 | 153600 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 223 | 20240927 | 153500 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 224 | 20240927 | 153400 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 225 | 20240927 | 153300 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 226 | 20240927 | 153200 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 227 | 20240927 | 153100 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 0 |
| 228 | 20240927 | 153000 | 19846210400 | 59900 | 59900 | 59900 | 59900 | 8397 |
| 229 | 20240927 | 152900 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 230 | 20240927 | 152800 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 231 | 20240927 | 152700 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 232 | 20240927 | 152600 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 233 | 20240927 | 152500 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 234 | 20240927 | 152400 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 235 | 20240927 | 152300 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 236 | 20240927 | 152200 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 237 | 20240927 | 152100 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 238 | 20240927 | 152000 | 19343230100 | 60100 | 60100 | 60100 | 60100 | 0 |
| 239 | 20240927 | 151900 | 19343230100 | 60100 | 60200 | 60300 | 60100 | 2099 |
| 240 | 20240927 | 151800 | 19216953000 | 60200 | 60200 | 60300 | 60100 | 854 |
| 241 | 20240927 | 151700 | 19165568600 | 60200 | 60300 | 60300 | 60200 | 1498 |
| 242 | 20240927 | 151600 | 19075382100 | 60200 | 60200 | 60300 | 60200 | 773 |
| 243 | 20240927 | 151500 | 19028836400 | 60200 | 60300 | 60300 | 60200 | 481 |
| 244 | 20240927 | 151400 | 18999878400 | 60200 | 60200 | 60300 | 60200 | 742 |
| 245 | 20240927 | 151300 | 18955180300 | 60200 | 60200 | 60300 | 60100 | 661 |
| 246 | 20240927 | 151200 | 18915380500 | 60200 | 60200 | 60400 | 60100 | 2142 |
| 247 | 20240927 | 151100 | 18786322700 | 60200 | 60400 | 60400 | 60200 | 945 |
| 248 | 20240927 | 151000 | 18729324400 | 60400 | 60500 | 60600 | 60400 | 1029 |
| 249 | 20240927 | 150900 | 18667092600 | 60500 | 60500 | 60600 | 60500 | 519 |
| 250 | 20240927 | 150800 | 18635681800 | 60500 | 60600 | 60600 | 60500 | 2461 |
| 251 | 20240927 | 150700 | 18486728000 | 60600 | 60500 | 60600 | 60500 | 493 |
| 252 | 20240927 | 150600 | 18456879900 | 60500 | 60600 | 60700 | 60500 | 496 |
| 253 | 20240927 | 150500 | 18426821500 | 60700 | 60600 | 60700 | 60500 | 562 |
| 254 | 20240927 | 150400 | 18392742600 | 60600 | 60500 | 60700 | 60500 | 438 |
| 255 | 20240927 | 150300 | 18366193100 | 60600 | 60600 | 60700 | 60500 | 1142 |
| 256 | 20240927 | 150200 | 18296984300 | 60700 | 60600 | 60700 | 60600 | 579 |
| 257 | 20240927 | 150100 | 18261850600 | 60600 | 60600 | 60700 | 60600 | 327 |
| 258 | 20240927 | 150000 | 18242018000 | 60600 | 60500 | 60700 | 60500 | 1592 |
| 259 | 20240927 | 145900 | 18145541600 | 60600 | 60500 | 60600 | 60500 | 1013 |
| 260 | 20240927 | 145800 | 18084241800 | 60400 | 60500 | 60500 | 60400 | 212 |
| 261 | 20240927 | 145700 | 18071417700 | 60500 | 60500 | 60500 | 60400 | 106 |
| 262 | 20240927 | 145600 | 18065010700 | 60500 | 60400 | 60500 | 60300 | 466 |
| 263 | 20240927 | 145500 | 18036866600 | 60400 | 60300 | 60500 | 60300 | 357 |
| 264 | 20240927 | 145400 | 18015289900 | 60400 | 60300 | 60400 | 60300 | 917 |
| 265 | 20240927 | 145300 | 17959910500 | 60300 | 60400 | 60400 | 60300 | 258 |
| 266 | 20240927 | 145200 | 17944342800 | 60400 | 60400 | 60400 | 60300 | 162 |
| 267 | 20240927 | 145100 | 17934568000 | 60300 | 60400 | 60400 | 60300 | 234 |
| 268 | 20240927 | 145000 | 17920441000 | 60400 | 60200 | 60400 | 60200 | 671 |
| 269 | 20240927 | 144900 | 17879994300 | 60300 | 60400 | 60400 | 60300 | 56 |
| 270 | 20240927 | 144800 | 17876616000 | 60400 | 60400 | 60400 | 60300 | 936 |
| 271 | 20240927 | 144700 | 17820168600 | 60400 | 60400 | 60400 | 60300 | 134 |
| 272 | 20240927 | 144600 | 17812076100 | 60400 | 60200 | 60400 | 60200 | 115 |
| 273 | 20240927 | 144500 | 17805134100 | 60400 | 60300 | 60400 | 60200 | 753 |
| 274 | 20240927 | 144400 | 17759729500 | 60300 | 60200 | 60300 | 60200 | 381 |
| 275 | 20240927 | 144300 | 17736777700 | 60300 | 60300 | 60300 | 60200 | 873 |
| 276 | 20240927 | 144200 | 17684214200 | 60300 | 60400 | 60400 | 60200 | 261 |
| 277 | 20240927 | 144100 | 17668474500 | 60400 | 60300 | 60400 | 60300 | 270 |
| 278 | 20240927 | 144000 | 17652182300 | 60400 | 60400 | 60400 | 60300 | 206 |
| 279 | 20240927 | 143900 | 17639743400 | 60300 | 60400 | 60400 | 60300 | 334 |
| 280 | 20240927 | 143800 | 17619584300 | 60400 | 60400 | 60400 | 60300 | 375 |
| 281 | 20240927 | 143700 | 17596968100 | 60300 | 60300 | 60400 | 60300 | 85 |
| 282 | 20240927 | 143600 | 17591835700 | 60400 | 60300 | 60400 | 60200 | 1725 |
| 283 | 20240927 | 143500 | 17487875800 | 60200 | 60200 | 60300 | 60100 | 539 |
| 284 | 20240927 | 143400 | 17455426700 | 60200 | 60200 | 60300 | 60200 | 567 |
| 285 | 20240927 | 143300 | 17421291500 | 60200 | 60200 | 60200 | 60000 | 1146 |
| 286 | 20240927 | 143200 | 17352436000 | 60100 | 60200 | 60200 | 60100 | 127 |
| 287 | 20240927 | 143100 | 17344791500 | 60200 | 60200 | 60200 | 60100 | 226 |
| 288 | 20240927 | 143000 | 17331193900 | 60200 | 60200 | 60300 | 60200 | 494 |
| 289 | 20240927 | 142900 | 17301453500 | 60300 | 60300 | 60300 | 60100 | 972 |
| 290 | 20240927 | 142800 | 17242923900 | 60300 | 60300 | 60400 | 60200 | 881 |
| 291 | 20240927 | 142700 | 17189822200 | 60300 | 60400 | 60400 | 60300 | 2029 |
| 292 | 20240927 | 142600 | 17067406200 | 60400 | 60300 | 60400 | 60200 | 531 |
| 293 | 20240927 | 142500 | 17035386900 | 60300 | 60300 | 60300 | 60200 | 182 |
| 294 | 20240927 | 142400 | 17024422200 | 60300 | 60300 | 60300 | 60200 | 583 |
| 295 | 20240927 | 142300 | 16989288800 | 60300 | 60200 | 60300 | 60200 | 110 |
| 296 | 20240927 | 142200 | 16982659900 | 60200 | 60200 | 60300 | 60100 | 958 |
| 297 | 20240927 | 142100 | 16924981600 | 60200 | 60200 | 60200 | 60100 | 380 |
| 298 | 20240927 | 142000 | 16902126600 | 60200 | 60200 | 60200 | 60100 | 102 |
| 299 | 20240927 | 141900 | 16895986400 | 60200 | 60200 | 60200 | 60100 | 454 |
| 300 | 20240927 | 141800 | 16868665000 | 60200 | 60200 | 60200 | 60100 | 257 |
| 301 | 20240927 | 141700 | 16853214500 | 60200 | 60200 | 60200 | 60200 | 455 |
| 302 | 20240927 | 141600 | 16825823500 | 60200 | 60100 | 60200 | 60100 | 307 |
| 303 | 20240927 | 141500 | 16807364900 | 60200 | 60200 | 60200 | 60100 | 920 |
| 304 | 20240927 | 141400 | 16751991800 | 60200 | 60100 | 60200 | 60100 | 515 |
| 305 | 20240927 | 141300 | 16720996700 | 60100 | 60100 | 60200 | 60000 | 616 |
| 306 | 20240927 | 141200 | 16683977200 | 60100 | 60000 | 60100 | 60000 | 284 |
| 307 | 20240927 | 141100 | 16666930800 | 60000 | 60000 | 60100 | 60000 | 405 |
| 308 | 20240927 | 141000 | 16642622100 | 60000 | 60000 | 60100 | 60000 | 532 |
| 309 | 20240927 | 140900 | 16610687300 | 60000 | 60000 | 60000 | 59900 | 130 |
| 310 | 20240927 | 140800 | 16602896500 | 60000 | 59900 | 60000 | 59900 | 240 |
| 311 | 20240927 | 140700 | 16588509300 | 59900 | 60000 | 60000 | 59900 | 684 |
| 312 | 20240927 | 140600 | 16547481800 | 60000 | 60000 | 60000 | 59900 | 117 |
| 313 | 20240927 | 140500 | 16540472100 | 60000 | 59900 | 60000 | 59800 | 470 |
| 314 | 20240927 | 140400 | 16512337900 | 59900 | 59900 | 59900 | 59800 | 89 |
| 315 | 20240927 | 140300 | 16507006900 | 59900 | 60000 | 60000 | 59900 | 335 |
| 316 | 20240927 | 140200 | 16486933400 | 60000 | 60000 | 60000 | 59900 | 555 |
| 317 | 20240927 | 140100 | 16453685900 | 60000 | 59900 | 60000 | 59800 | 190 |
| 318 | 20240927 | 140000 | 16442309100 | 59800 | 59900 | 59900 | 59800 | 232 |
| 319 | 20240927 | 135900 | 16428428600 | 59900 | 59900 | 59900 | 59800 | 228 |
| 320 | 20240927 | 135800 | 16414791200 | 59800 | 59900 | 59900 | 59800 | 153 |
| 321 | 20240927 | 135700 | 16405627400 | 59900 | 60000 | 60000 | 59900 | 213 |
| 322 | 20240927 | 135600 | 16392868000 | 60000 | 60000 | 60000 | 59900 | 784 |
| 323 | 20240927 | 135500 | 16345882400 | 60000 | 59900 | 60000 | 59900 | 226 |
| 324 | 20240927 | 135400 | 16332336700 | 60000 | 59900 | 60000 | 59800 | 234 |
| 325 | 20240927 | 135300 | 16318328500 | 59900 | 59900 | 60000 | 59800 | 501 |
| 326 | 20240927 | 135200 | 16288320600 | 59900 | 59900 | 59900 | 59800 | 169 |
| 327 | 20240927 | 135100 | 16278207300 | 59900 | 59900 | 59900 | 59800 | 263 |
| 328 | 20240927 | 135000 | 16262469800 | 59800 | 59900 | 59900 | 59800 | 138 |
| 329 | 20240927 | 134900 | 16254212800 | 59900 | 59800 | 59900 | 59700 | 199 |
| 330 | 20240927 | 134800 | 16242321000 | 59800 | 59900 | 59900 | 59800 | 218 |
| 331 | 20240927 | 134700 | 16229283800 | 59800 | 59800 | 59900 | 59800 | 113 |
| 332 | 20240927 | 134600 | 16222525000 | 59800 | 59900 | 59900 | 59800 | 307 |
| 333 | 20240927 | 134500 | 16204158500 | 59900 | 60000 | 60000 | 59800 | 193 |
| 334 | 20240927 | 134400 | 16192608200 | 60000 | 60000 | 60000 | 59900 | 678 |
| 335 | 20240927 | 134300 | 16151992300 | 60000 | 60000 | 60000 | 59900 | 232 |
| 336 | 20240927 | 134200 | 16138087100 | 59900 | 59900 | 60000 | 59900 | 333 |
| 337 | 20240927 | 134100 | 16118127400 | 59900 | 60000 | 60000 | 59900 | 132 |
| 338 | 20240927 | 134000 | 16110219100 | 60000 | 59900 | 60000 | 59900 | 602 |
| 339 | 20240927 | 133900 | 16074152000 | 59900 | 59900 | 59900 | 59800 | 280 |
| 340 | 20240927 | 133800 | 16057389100 | 59900 | 59800 | 59900 | 59700 | 539 |
| 341 | 20240927 | 133700 | 16025161800 | 59800 | 59700 | 59800 | 59700 | 371 |
| 342 | 20240927 | 133600 | 16003004700 | 59700 | 59700 | 59700 | 59600 | 320 |
| 343 | 20240927 | 133500 | 15983909800 | 59700 | 59700 | 59700 | 59600 | 105 |
| 344 | 20240927 | 133400 | 15977641400 | 59700 | 59600 | 59700 | 59600 | 292 |
| 345 | 20240927 | 133300 | 15960237200 | 59600 | 59600 | 59700 | 59600 | 380 |
| 346 | 20240927 | 133200 | 15937587700 | 59600 | 59600 | 59700 | 59600 | 270 |
| 347 | 20240927 | 133100 | 15921494800 | 59600 | 59700 | 59700 | 59600 | 276 |
| 348 | 20240927 | 133000 | 15905039100 | 59600 | 59600 | 59700 | 59500 | 494 |
| 349 | 20240927 | 132900 | 15875602500 | 59600 | 59600 | 59600 | 59500 | 660 |
| 350 | 20240927 | 132800 | 15836311100 | 59600 | 59600 | 59700 | 59600 | 498 |
| 351 | 20240927 | 132700 | 15806630200 | 59600 | 59600 | 59700 | 59600 | 572 |
| 352 | 20240927 | 132600 | 15772536200 | 59700 | 59600 | 59700 | 59500 | 627 |
| 353 | 20240927 | 132500 | 15735165100 | 59600 | 59600 | 59700 | 59600 | 215 |
| 354 | 20240927 | 132400 | 15722339900 | 59600 | 59600 | 59700 | 59500 | 773 |
| 355 | 20240927 | 132300 | 15676269200 | 59600 | 59600 | 59700 | 59600 | 668 |
| 356 | 20240927 | 132200 | 15636455600 | 59600 | 59600 | 59600 | 59600 | 341 |
| 357 | 20240927 | 132100 | 15616132000 | 59600 | 59700 | 59800 | 59500 | 4516 |
| 358 | 20240927 | 132000 | 15346861700 | 59800 | 59800 | 59800 | 59700 | 309 |
| 359 | 20240927 | 131900 | 15328405600 | 59800 | 59700 | 59800 | 59700 | 894 |
| 360 | 20240927 | 131800 | 15275020600 | 59700 | 59900 | 59900 | 59700 | 3193 |
| 361 | 20240927 | 131700 | 15084120700 | 59900 | 59900 | 59900 | 59800 | 303 |
| 362 | 20240927 | 131600 | 15065984000 | 59900 | 59900 | 59900 | 59800 | 348 |
| 363 | 20240927 | 131500 | 15045145100 | 59900 | 60000 | 60000 | 59800 | 3360 |
| 364 | 20240927 | 131400 | 14843889100 | 60000 | 60000 | 60000 | 59900 | 142 |
| 365 | 20240927 | 131300 | 14835378200 | 60000 | 59900 | 60000 | 59900 | 207 |
| 366 | 20240927 | 131200 | 14822967300 | 60000 | 60000 | 60100 | 59900 | 437 |
| 367 | 20240927 | 131100 | 14796756800 | 60100 | 60100 | 60100 | 60000 | 163 |
| 368 | 20240927 | 131000 | 14786969800 | 60000 | 60000 | 60100 | 60000 | 218 |
| 369 | 20240927 | 130900 | 14773888900 | 60100 | 60000 | 60100 | 59900 | 413 |
| 370 | 20240927 | 130800 | 14749119500 | 60000 | 59900 | 60000 | 59900 | 305 |
| 371 | 20240927 | 130700 | 14730830600 | 60000 | 60000 | 60100 | 60000 | 516 |
| 372 | 20240927 | 130600 | 14699852200 | 60000 | 60000 | 60100 | 59900 | 540 |
| 373 | 20240927 | 130500 | 14667457900 | 60000 | 60000 | 60100 | 60000 | 221 |
| 374 | 20240927 | 130400 | 14654195800 | 59900 | 60000 | 60100 | 59900 | 524 |
| 375 | 20240927 | 130300 | 14622762800 | 60000 | 60000 | 60100 | 59900 | 773 |
| 376 | 20240927 | 130200 | 14576382000 | 60000 | 60000 | 60000 | 59900 | 181 |
| 377 | 20240927 | 130100 | 14565531100 | 60000 | 60000 | 60000 | 59900 | 316 |
| 378 | 20240927 | 130000 | 14546590900 | 59900 | 60000 | 60000 | 59900 | 852 |
| 379 | 20240927 | 125900 | 14495493000 | 60000 | 60000 | 60000 | 59900 | 371 |
| 380 | 20240927 | 125800 | 14473247300 | 60000 | 59900 | 60000 | 59900 | 1043 |
| 381 | 20240927 | 125700 | 14410722800 | 59900 | 60000 | 60000 | 59900 | 666 |
| 382 | 20240927 | 125600 | 14370803900 | 59900 | 60000 | 60000 | 59900 | 4210 |
| 383 | 20240927 | 125500 | 14118219200 | 60000 | 60200 | 60200 | 60000 | 666 |
| 384 | 20240927 | 125400 | 14078230400 | 60200 | 60200 | 60200 | 60100 | 97 |
| 385 | 20240927 | 125300 | 14072395300 | 60100 | 60100 | 60200 | 60000 | 616 |
| 386 | 20240927 | 125200 | 14035384300 | 60100 | 60300 | 60300 | 60100 | 2411 |
| 387 | 20240927 | 125100 | 13890452100 | 60300 | 60300 | 60300 | 60200 | 49 |
| 388 | 20240927 | 125000 | 13887500500 | 60300 | 60200 | 60300 | 60200 | 276 |
| 389 | 20240927 | 124900 | 13870885200 | 60200 | 60300 | 60300 | 60100 | 1867 |
| 390 | 20240927 | 124800 | 13758515700 | 60300 | 60300 | 60300 | 60200 | 149 |
| 391 | 20240927 | 124700 | 13749531200 | 60300 | 60300 | 60400 | 60200 | 513 |
| 392 | 20240927 | 124600 | 13718594400 | 60400 | 60300 | 60400 | 60300 | 34 |
| 393 | 20240927 | 124500 | 13716544100 | 60300 | 60300 | 60300 | 60300 | 82 |
| 394 | 20240927 | 124400 | 13711599500 | 60300 | 60400 | 60400 | 60300 | 191 |
| 395 | 20240927 | 124300 | 13700080400 | 60400 | 60400 | 60400 | 60400 | 2 |
| 396 | 20240927 | 124200 | 13699959600 | 60400 | 60300 | 60400 | 60300 | 173 |
| 397 | 20240927 | 124100 | 13689521300 | 60400 | 60300 | 60400 | 60300 | 373 |
| 398 | 20240927 | 124000 | 13666993300 | 60400 | 60300 | 60400 | 60300 | 233 |
| 399 | 20240927 | 123900 | 13652928600 | 60400 | 60400 | 60400 | 60300 | 231 |
| 400 | 20240927 | 123800 | 13638997300 | 60400 | 60400 | 60400 | 60300 | 73 |
| 401 | 20240927 | 123700 | 13634589300 | 60400 | 60400 | 60400 | 60400 | 5 |
| 402 | 20240927 | 123600 | 13634287300 | 60400 | 60400 | 60400 | 60300 | 429 |
| 403 | 20240927 | 123500 | 13608396000 | 60300 | 60300 | 60400 | 60300 | 258 |
| 404 | 20240927 | 123400 | 13592833300 | 60300 | 60300 | 60400 | 60300 | 104 |
| 405 | 20240927 | 123300 | 13586562000 | 60300 | 60400 | 60400 | 60300 | 234 |
| 406 | 20240927 | 123200 | 13572440400 | 60400 | 60400 | 60400 | 60300 | 304 |
| 407 | 20240927 | 123100 | 13554100400 | 60400 | 60400 | 60400 | 60300 | 278 |
| 408 | 20240927 | 123000 | 13537326200 | 60400 | 60300 | 60400 | 60300 | 55 |
| 409 | 20240927 | 122900 | 13534004300 | 60300 | 60400 | 60400 | 60300 | 162 |
| 410 | 20240927 | 122800 | 13524230000 | 60400 | 60400 | 60400 | 60300 | 252 |
| 411 | 20240927 | 122700 | 13509019900 | 60400 | 60400 | 60400 | 60400 | 3 |
| 412 | 20240927 | 122600 | 13508838700 | 60400 | 60400 | 60400 | 60400 | 104 |
| 413 | 20240927 | 122500 | 13502557100 | 60300 | 60300 | 60300 | 60300 | 206 |
| 414 | 20240927 | 122400 | 13490135300 | 60400 | 60300 | 60400 | 60300 | 67 |
| 415 | 20240927 | 122300 | 13486093700 | 60400 | 60300 | 60400 | 60300 | 63 |
| 416 | 20240927 | 122200 | 13482289400 | 60300 | 60300 | 60300 | 60300 | 198 |
| 417 | 20240927 | 122100 | 13470350000 | 60300 | 60400 | 60400 | 60300 | 115 |
| 418 | 20240927 | 122000 | 13463415300 | 60300 | 60200 | 60400 | 60200 | 347 |
| 419 | 20240927 | 121900 | 13442498400 | 60200 | 60300 | 60300 | 60200 | 747 |
| 420 | 20240927 | 121800 | 13397502700 | 60300 | 60300 | 60300 | 60200 | 482 |
| 421 | 20240927 | 121700 | 13368439000 | 60300 | 60300 | 60300 | 60300 | 57 |
| 422 | 20240927 | 121600 | 13365001900 | 60400 | 60300 | 60400 | 60300 | 203 |
| 423 | 20240927 | 121500 | 13352756500 | 60400 | 60400 | 60400 | 60300 | 23 |
| 424 | 20240927 | 121400 | 13351368400 | 60300 | 60400 | 60400 | 60200 | 874 |
| 425 | 20240927 | 121300 | 13298661900 | 60400 | 60400 | 60500 | 60300 | 162 |
| 426 | 20240927 | 121200 | 13288877500 | 60500 | 60500 | 60500 | 60400 | 133 |
| 427 | 20240927 | 121100 | 13280832800 | 60500 | 60500 | 60500 | 60400 | 222 |
| 428 | 20240927 | 121000 | 13267423400 | 60400 | 60500 | 60500 | 60400 | 68 |
| 429 | 20240927 | 120900 | 13263314400 | 60500 | 60500 | 60500 | 60400 | 76 |
| 430 | 20240927 | 120800 | 13258717000 | 60400 | 60400 | 60500 | 60400 | 388 |
| 431 | 20240927 | 120700 | 13235281200 | 60500 | 60500 | 60500 | 60400 | 237 |
| 432 | 20240927 | 120600 | 13220944900 | 60400 | 60400 | 60500 | 60300 | 469 |
| 433 | 20240927 | 120500 | 13192628000 | 60400 | 60400 | 60400 | 60300 | 324 |
| 434 | 20240927 | 120400 | 13173080300 | 60400 | 60400 | 60400 | 60300 | 223 |
| 435 | 20240927 | 120300 | 13159622700 | 60400 | 60400 | 60400 | 60300 | 153 |
| 436 | 20240927 | 120200 | 13150393400 | 60400 | 60300 | 60400 | 60300 | 90 |
| 437 | 20240927 | 120100 | 13144957500 | 60300 | 60300 | 60400 | 60200 | 211 |
| 438 | 20240927 | 120000 | 13132232500 | 60300 | 60300 | 60300 | 60200 | 296 |
| 439 | 20240927 | 115900 | 13114394300 | 60300 | 60400 | 60400 | 60300 | 466 |
| 440 | 20240927 | 115800 | 13086291800 | 60400 | 60300 | 60400 | 60300 | 73 |
| 441 | 20240927 | 115700 | 13081889000 | 60300 | 60400 | 60400 | 60200 | 273 |
| 442 | 20240927 | 115600 | 13065412500 | 60400 | 60300 | 60400 | 60300 | 219 |
| 443 | 20240927 | 115500 | 13052203300 | 60300 | 60200 | 60400 | 60200 | 437 |
| 444 | 20240927 | 115400 | 13025867900 | 60300 | 60200 | 60300 | 60100 | 204 |
| 445 | 20240927 | 115300 | 13013575100 | 60200 | 60300 | 60300 | 60200 | 427 |
| 446 | 20240927 | 115200 | 12987864200 | 60200 | 60300 | 60300 | 60200 | 109 |
| 447 | 20240927 | 115100 | 12981302300 | 60200 | 60300 | 60300 | 60200 | 19 |
| 448 | 20240927 | 115000 | 12980158200 | 60300 | 60200 | 60300 | 60100 | 583 |
| 449 | 20240927 | 114900 | 12945057800 | 60300 | 60200 | 60300 | 60100 | 261 |
| 450 | 20240927 | 114800 | 12929357900 | 60300 | 60200 | 60300 | 60100 | 1171 |
| 451 | 20240927 | 114700 | 12858900600 | 60200 | 60200 | 60200 | 60100 | 188 |
| 452 | 20240927 | 114600 | 12847598700 | 60200 | 60200 | 60200 | 60100 | 198 |
| 453 | 20240927 | 114500 | 12835695300 | 60000 | 60100 | 60200 | 60000 | 523 |
| 454 | 20240927 | 114400 | 12804287600 | 60100 | 60200 | 60200 | 60000 | 298 |
| 455 | 20240927 | 114300 | 12786373100 | 60200 | 60000 | 60200 | 60000 | 265 |
| 456 | 20240927 | 114200 | 12770422800 | 60100 | 59900 | 60100 | 59900 | 2647 |
| 457 | 20240927 | 114100 | 12611640500 | 59900 | 60000 | 60100 | 59900 | 1117 |
| 458 | 20240927 | 114000 | 12544633600 | 60100 | 60100 | 60300 | 60000 | 4106 |
| 459 | 20240927 | 113900 | 12298242000 | 60100 | 60300 | 60300 | 60100 | 3086 |
| 460 | 20240927 | 113800 | 12112741000 | 60300 | 60400 | 60400 | 60200 | 127 |
| 461 | 20240927 | 113700 | 12105084800 | 60200 | 60200 | 60400 | 60200 | 167 |
| 462 | 20240927 | 113600 | 12095027200 | 60200 | 60300 | 60400 | 60200 | 5079 |
| 463 | 20240927 | 113500 | 11789009400 | 60400 | 60400 | 60500 | 60300 | 118 |
| 464 | 20240927 | 113400 | 11781889200 | 60500 | 60500 | 60500 | 60400 | 101 |
| 465 | 20240927 | 113300 | 11775783500 | 60400 | 60400 | 60500 | 60300 | 2075 |
| 466 | 20240927 | 113200 | 11650631600 | 60400 | 60700 | 60700 | 60400 | 135 |
| 467 | 20240927 | 113100 | 11642474400 | 60700 | 60400 | 60700 | 60400 | 1355 |
| 468 | 20240927 | 113000 | 11560620000 | 60400 | 60400 | 60400 | 60300 | 242 |
| 469 | 20240927 | 112900 | 11546024200 | 60400 | 60700 | 60700 | 60300 | 1809 |
| 470 | 20240927 | 112800 | 11436741500 | 60500 | 60500 | 60800 | 60500 | 526 |
| 471 | 20240927 | 112700 | 11404918200 | 60500 | 60500 | 60500 | 60400 | 1143 |
| 472 | 20240927 | 112600 | 11335777600 | 60500 | 60800 | 60900 | 60500 | 1621 |
| 473 | 20240927 | 112500 | 11237665200 | 60800 | 60800 | 60800 | 60600 | 189 |
| 474 | 20240927 | 112400 | 11226176600 | 60800 | 60800 | 60800 | 60600 | 294 |
| 475 | 20240927 | 112300 | 11208339400 | 60800 | 60500 | 60800 | 60500 | 2748 |
| 476 | 20240927 | 112200 | 11042058000 | 60500 | 60700 | 60800 | 60400 | 3938 |
| 477 | 20240927 | 112100 | 10803521300 | 60700 | 60700 | 60700 | 60600 | 940 |
| 478 | 20240927 | 112000 | 10746474700 | 60700 | 60700 | 60700 | 60600 | 211 |
| 479 | 20240927 | 111900 | 10733667700 | 60700 | 60600 | 60700 | 60600 | 323 |
| 480 | 20240927 | 111800 | 10714072800 | 60700 | 60800 | 60800 | 60600 | 570 |
| 481 | 20240927 | 111700 | 10679477400 | 60900 | 60800 | 60900 | 60700 | 169 |
| 482 | 20240927 | 111600 | 10669200600 | 60800 | 60500 | 60800 | 60500 | 1848 |
| 483 | 20240927 | 111500 | 10557215400 | 60600 | 60600 | 60600 | 60500 | 60 |
| 484 | 20240927 | 111400 | 10553580600 | 60600 | 60600 | 60600 | 60500 | 293 |
| 485 | 20240927 | 111300 | 10535824900 | 60600 | 60600 | 60600 | 60500 | 167 |
| 486 | 20240927 | 111200 | 10525718900 | 60500 | 60600 | 60600 | 60500 | 76 |
| 487 | 20240927 | 111100 | 10521119000 | 60600 | 60500 | 60600 | 60500 | 255 |
| 488 | 20240927 | 111000 | 10505679400 | 60500 | 60700 | 60700 | 60400 | 530 |
| 489 | 20240927 | 110900 | 10473599400 | 60800 | 60600 | 60800 | 60600 | 149 |
| 490 | 20240927 | 110800 | 10464555500 | 60700 | 60700 | 60700 | 60600 | 293 |
| 491 | 20240927 | 110700 | 10446777000 | 60700 | 60500 | 60800 | 60400 | 2373 |
| 492 | 20240927 | 110600 | 10303178400 | 60500 | 60500 | 60500 | 60400 | 517 |
| 493 | 20240927 | 110500 | 10271904800 | 60500 | 60500 | 60500 | 60400 | 136 |
| 494 | 20240927 | 110400 | 10263688000 | 60500 | 60500 | 60500 | 60400 | 36 |
| 495 | 20240927 | 110300 | 10261510800 | 60500 | 60300 | 60500 | 60300 | 338 |
| 496 | 20240927 | 110200 | 10241110900 | 60400 | 60400 | 60500 | 60300 | 684 |
| 497 | 20240927 | 110100 | 10199767800 | 60400 | 60500 | 60500 | 60300 | 247 |
| 498 | 20240927 | 110000 | 10184849700 | 60400 | 60400 | 60500 | 60300 | 275 |
| 499 | 20240927 | 105900 | 10168241000 | 60400 | 60600 | 60600 | 60400 | 388 |
| 500 | 20240927 | 105800 | 10144773600 | 60500 | 60400 | 60500 | 60300 | 238 |
| 501 | 20240927 | 105700 | 10130398000 | 60400 | 60300 | 60400 | 60300 | 3602 |
| 502 | 20240927 | 105600 | 9913144900 | 60400 | 60400 | 60400 | 60300 | 3842 |
| 503 | 20240927 | 105500 | 9681445200 | 60400 | 60500 | 60500 | 60300 | 1091 |
| 504 | 20240927 | 105400 | 9615526000 | 60500 | 60300 | 60500 | 60300 | 212 |
| 505 | 20240927 | 105300 | 9602725800 | 60200 | 60400 | 60500 | 60200 | 5885 |
| 506 | 20240927 | 105200 | 9247855300 | 60500 | 60500 | 60500 | 60400 | 347 |
| 507 | 20240927 | 105100 | 9226889800 | 60500 | 60400 | 60500 | 60400 | 452 |
| 508 | 20240927 | 105000 | 9199554900 | 60400 | 60500 | 60500 | 60400 | 135 |
| 509 | 20240927 | 104900 | 9191391400 | 60500 | 60500 | 60600 | 60500 | 82 |
| 510 | 20240927 | 104800 | 9186430300 | 60500 | 60300 | 60600 | 60300 | 1739 |
| 511 | 20240927 | 104700 | 9081391800 | 60300 | 60300 | 60300 | 60200 | 1388 |
| 512 | 20240927 | 104600 | 8997695800 | 60300 | 60600 | 60600 | 60300 | 5303 |
| 513 | 20240927 | 104500 | 8676916700 | 60600 | 60700 | 60700 | 60600 | 318 |
| 514 | 20240927 | 104400 | 8657639700 | 60700 | 60700 | 60700 | 60700 | 187 |
| 515 | 20240927 | 104300 | 8646288800 | 60600 | 60600 | 60700 | 60600 | 1747 |
| 516 | 20240927 | 104200 | 8540413200 | 60600 | 60800 | 60800 | 60600 | 1477 |
| 517 | 20240927 | 104100 | 8450718400 | 60800 | 60800 | 60900 | 60800 | 308 |
| 518 | 20240927 | 104000 | 8431991900 | 60900 | 60900 | 60900 | 60800 | 227 |
| 519 | 20240927 | 103900 | 8418183300 | 60900 | 60900 | 60900 | 60800 | 23 |
| 520 | 20240927 | 103800 | 8416783600 | 60800 | 60800 | 60900 | 60700 | 246 |
| 521 | 20240927 | 103700 | 8401841000 | 60800 | 60900 | 60900 | 60800 | 748 |
| 522 | 20240927 | 103600 | 8356361000 | 60900 | 60800 | 60900 | 60800 | 402 |
| 523 | 20240927 | 103500 | 8331919100 | 60900 | 60800 | 60900 | 60800 | 143 |
| 524 | 20240927 | 103400 | 8323223200 | 60800 | 60900 | 60900 | 60800 | 352 |
| 525 | 20240927 | 103300 | 8301799700 | 60800 | 60800 | 60900 | 60800 | 95 |
| 526 | 20240927 | 103200 | 8296023600 | 60900 | 60900 | 60900 | 60800 | 329 |
| 527 | 20240927 | 103100 | 8276017500 | 61000 | 61000 | 61000 | 60800 | 385 |
| 528 | 20240927 | 103000 | 8252573900 | 61000 | 61000 | 61000 | 60900 | 297 |
| 529 | 20240927 | 102900 | 8234486400 | 60900 | 61000 | 61000 | 60900 | 276 |
| 530 | 20240927 | 102800 | 8217667700 | 61000 | 61000 | 61000 | 60900 | 5 |
| 531 | 20240927 | 102700 | 8217362800 | 60900 | 61100 | 61100 | 60900 | 434 |
| 532 | 20240927 | 102600 | 8190887400 | 61000 | 61200 | 61200 | 61000 | 159 |
| 533 | 20240927 | 102500 | 8181178500 | 61200 | 61100 | 61200 | 61100 | 44 |
| 534 | 20240927 | 102400 | 8178489200 | 61100 | 61100 | 61100 | 61000 | 270 |
| 535 | 20240927 | 102300 | 8161993200 | 61100 | 61100 | 61100 | 61000 | 237 |
| 536 | 20240927 | 102200 | 8147531700 | 61100 | 61100 | 61100 | 61000 | 253 |
| 537 | 20240927 | 102100 | 8132093400 | 61100 | 61100 | 61100 | 61000 | 82 |
| 538 | 20240927 | 102000 | 8127086800 | 61000 | 61000 | 61100 | 60900 | 1332 |
| 539 | 20240927 | 101900 | 8045831800 | 61000 | 61000 | 61000 | 60900 | 351 |
| 540 | 20240927 | 101800 | 8024453400 | 60900 | 60900 | 61000 | 60900 | 310 |
| 541 | 20240927 | 101700 | 8005572900 | 61000 | 61000 | 61000 | 60900 | 190 |
| 542 | 20240927 | 101600 | 7994000000 | 60900 | 60900 | 61000 | 60900 | 804 |
| 543 | 20240927 | 101500 | 7944967400 | 60900 | 61000 | 61000 | 60900 | 238 |
| 544 | 20240927 | 101400 | 7930472800 | 61000 | 61000 | 61000 | 60800 | 175 |
| 545 | 20240927 | 101300 | 7919813000 | 60900 | 60900 | 61000 | 60800 | 181 |
| 546 | 20240927 | 101200 | 7908804700 | 60800 | 60700 | 60800 | 60700 | 721 |
| 547 | 20240927 | 101100 | 7864996400 | 60800 | 60900 | 61000 | 60700 | 976 |
| 548 | 20240927 | 101000 | 7805685900 | 60900 | 60900 | 61000 | 60800 | 412 |
| 549 | 20240927 | 100900 | 7780576200 | 60900 | 60900 | 60900 | 60800 | 389 |
| 550 | 20240927 | 100800 | 7756910000 | 60900 | 60900 | 61000 | 60800 | 250 |
| 551 | 20240927 | 100700 | 7741691700 | 60900 | 60900 | 60900 | 60800 | 254 |
| 552 | 20240927 | 100600 | 7726241900 | 60900 | 60900 | 60900 | 60800 | 444 |
| 553 | 20240927 | 100500 | 7699221100 | 60900 | 60900 | 60900 | 60900 | 121 |
| 554 | 20240927 | 100400 | 7691852200 | 60800 | 60700 | 60900 | 60700 | 793 |
| 555 | 20240927 | 100300 | 7643660500 | 60700 | 60700 | 60800 | 60700 | 621 |
| 556 | 20240927 | 100200 | 7605955400 | 60800 | 60800 | 60800 | 60700 | 254 |
| 557 | 20240927 | 100100 | 7590518300 | 60800 | 60800 | 60900 | 60800 | 261 |
| 558 | 20240927 | 100000 | 7574648200 | 60700 | 60900 | 60900 | 60700 | 441 |
| 559 | 20240927 | 095900 | 7547835000 | 60800 | 60800 | 60900 | 60800 | 106 |
| 560 | 20240927 | 095800 | 7541390100 | 60900 | 60900 | 60900 | 60700 | 931 |
| 561 | 20240927 | 095700 | 7484789200 | 60900 | 60900 | 60900 | 60800 | 417 |
| 562 | 20240927 | 095600 | 7459435200 | 60900 | 61000 | 61000 | 60800 | 1313 |
| 563 | 20240927 | 095500 | 7379464400 | 61000 | 61000 | 61000 | 60900 | 157 |
| 564 | 20240927 | 095400 | 7369895200 | 61000 | 61000 | 61100 | 60900 | 228 |
| 565 | 20240927 | 095300 | 7355973800 | 60900 | 60900 | 61000 | 60900 | 333 |
| 566 | 20240927 | 095200 | 7335679400 | 60900 | 60700 | 61000 | 60600 | 900 |
| 567 | 20240927 | 095100 | 7280934100 | 60700 | 60800 | 60800 | 60500 | 4710 |
| 568 | 20240927 | 095000 | 6995503200 | 60800 | 60900 | 60900 | 60800 | 1113 |
| 569 | 20240927 | 094900 | 6927800400 | 60900 | 60700 | 60900 | 60700 | 3195 |
| 570 | 20240927 | 094800 | 6733478000 | 60800 | 60800 | 60900 | 60700 | 759 |
| 571 | 20240927 | 094700 | 6687367700 | 60800 | 60800 | 60900 | 60800 | 1749 |
| 572 | 20240927 | 094600 | 6581028100 | 60800 | 60900 | 61000 | 60800 | 1250 |
| 573 | 20240927 | 094500 | 6504955200 | 60900 | 61000 | 61100 | 60800 | 4900 |
| 574 | 20240927 | 094400 | 6206525500 | 61100 | 61200 | 61200 | 61000 | 1776 |
| 575 | 20240927 | 094300 | 6098087400 | 61100 | 61200 | 61200 | 61100 | 4020 |
| 576 | 20240927 | 094200 | 5852169200 | 61200 | 61300 | 61400 | 61200 | 2132 |
| 577 | 20240927 | 094100 | 5721477300 | 61300 | 61300 | 61400 | 61300 | 357 |
| 578 | 20240927 | 094000 | 5699575300 | 61300 | 61300 | 61400 | 61300 | 1081 |
| 579 | 20240927 | 093900 | 5633304000 | 61300 | 61400 | 61400 | 61300 | 2020 |
| 580 | 20240927 | 093800 | 5509304800 | 61400 | 61400 | 61500 | 61400 | 138 |
| 581 | 20240927 | 093700 | 5500830700 | 61500 | 61500 | 61500 | 61400 | 797 |
| 582 | 20240927 | 093600 | 5451885400 | 61400 | 61500 | 61500 | 61400 | 266 |
| 583 | 20240927 | 093500 | 5435541800 | 61500 | 61400 | 61500 | 61400 | 352 |
| 584 | 20240927 | 093400 | 5413923000 | 61400 | 61500 | 61600 | 61400 | 429 |
| 585 | 20240927 | 093300 | 5387555200 | 61500 | 61500 | 61600 | 61500 | 1844 |
| 586 | 20240927 | 093200 | 5274123100 | 61500 | 61500 | 61500 | 61400 | 473 |
| 587 | 20240927 | 093100 | 5245065900 | 61500 | 61500 | 61600 | 61500 | 745 |
| 588 | 20240927 | 093000 | 5199247800 | 61500 | 61500 | 61600 | 61500 | 510 |
| 589 | 20240927 | 092900 | 5167857900 | 61500 | 61500 | 61600 | 61500 | 377 |
| 590 | 20240927 | 092800 | 5144661300 | 61600 | 61500 | 61600 | 61400 | 1101 |
| 591 | 20240927 | 092700 | 5076965900 | 61400 | 61600 | 61600 | 61400 | 3790 |
| 592 | 20240927 | 092600 | 4843929000 | 61600 | 61700 | 61800 | 61600 | 1752 |
| 593 | 20240927 | 092500 | 4735991800 | 61700 | 61800 | 61800 | 61700 | 1298 |
| 594 | 20240927 | 092400 | 4655894000 | 61800 | 62000 | 62000 | 61700 | 2814 |
| 595 | 20240927 | 092300 | 4481860400 | 62000 | 61900 | 62000 | 61900 | 457 |
| 596 | 20240927 | 092200 | 4453553000 | 61900 | 61800 | 62000 | 61800 | 1077 |
| 597 | 20240927 | 092100 | 4386837500 | 61800 | 61800 | 61900 | 61700 | 1362 |
| 598 | 20240927 | 092000 | 4302560500 | 61800 | 61900 | 61900 | 61800 | 704 |
| 599 | 20240927 | 091900 | 4259044400 | 61900 | 61900 | 61900 | 61800 | 389 |
| 600 | 20240927 | 091800 | 4234987500 | 61800 | 61800 | 62000 | 61800 | 706 |
| 601 | 20240927 | 091700 | 4191327500 | 62000 | 61900 | 62100 | 61800 | 1246 |
| 602 | 20240927 | 091600 | 4114212900 | 62100 | 61800 | 62100 | 61800 | 1872 |
| 603 | 20240927 | 091500 | 3998218400 | 61800 | 61600 | 62000 | 61500 | 10184 |
| 604 | 20240927 | 091400 | 3369009700 | 61600 | 61600 | 61600 | 61500 | 1784 |
| 605 | 20240927 | 091300 | 3259275800 | 61600 | 61500 | 61600 | 61500 | 771 |
| 606 | 20240927 | 091200 | 3211813500 | 61500 | 61500 | 61600 | 61500 | 1246 |
| 607 | 20240927 | 091100 | 3135178400 | 61500 | 61800 | 61800 | 61500 | 1750 |
| 608 | 20240927 | 091000 | 3027270900 | 61800 | 61900 | 61900 | 61700 | 1002 |
| 609 | 20240927 | 090900 | 2965350900 | 61900 | 61900 | 62000 | 61800 | 1798 |
| 610 | 20240927 | 090800 | 2854084300 | 61800 | 61800 | 61900 | 61700 | 1909 |
| 611 | 20240927 | 090700 | 2736175900 | 61700 | 61600 | 62000 | 61500 | 1499 |
| 612 | 20240927 | 090600 | 2643476300 | 61500 | 61700 | 61800 | 61200 | 10344 |
| 613 | 20240927 | 090500 | 2007475200 | 61700 | 62000 | 62000 | 61600 | 2422 |
| 614 | 20240927 | 090400 | 1857712700 | 62000 | 61400 | 62100 | 61300 | 1466 |
| 615 | 20240927 | 090300 | 1767207400 | 61300 | 61600 | 61600 | 61300 | 2742 |
| 616 | 20240927 | 090200 | 1598812600 | 61600 | 61900 | 62000 | 61600 | 4467 |
| 617 | 20240927 | 090100 | 1322899200 | 61800 | 62500 | 62500 | 61800 | 9991 |
| 618 | 20240927 | 090000 | 702386000 | 62500 | 62200 | 62700 | 62200 | 11267 |