33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 3 | 20240927 | 192000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 4 | 20240927 | 191900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 5 | 20240927 | 191800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 6 | 20240927 | 191700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 7 | 20240927 | 191600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 8 | 20240927 | 191500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 9 | 20240927 | 191400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 10 | 20240927 | 191300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 11 | 20240927 | 191200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 12 | 20240927 | 191100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 13 | 20240927 | 191000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 14 | 20240927 | 190900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 15 | 20240927 | 190800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 16 | 20240927 | 190700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 17 | 20240927 | 190600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 18 | 20240927 | 190500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 19 | 20240927 | 190400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 20 | 20240927 | 190300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 21 | 20240927 | 190200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 22 | 20240927 | 190100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 23 | 20240927 | 190000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 24 | 20240927 | 185900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 25 | 20240927 | 185800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 26 | 20240927 | 185700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 27 | 20240927 | 185600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 28 | 20240927 | 185500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 29 | 20240927 | 185400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 30 | 20240927 | 185300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 31 | 20240927 | 185200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 32 | 20240927 | 185100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 33 | 20240927 | 185000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 34 | 20240927 | 184900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 35 | 20240927 | 184800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 36 | 20240927 | 184700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 37 | 20240927 | 184600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 38 | 20240927 | 184500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 39 | 20240927 | 184400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 40 | 20240927 | 184300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 41 | 20240927 | 184200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 42 | 20240927 | 184100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 43 | 20240927 | 184000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 44 | 20240927 | 183900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 45 | 20240927 | 183800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 46 | 20240927 | 183700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 47 | 20240927 | 183600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 48 | 20240927 | 183500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 49 | 20240927 | 183400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 50 | 20240927 | 183300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 51 | 20240927 | 183200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 52 | 20240927 | 183100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 53 | 20240927 | 183000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 54 | 20240927 | 182900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 55 | 20240927 | 182800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 56 | 20240927 | 182700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 57 | 20240927 | 182600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 58 | 20240927 | 182500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 59 | 20240927 | 182400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 60 | 20240927 | 182300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 61 | 20240927 | 182200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 62 | 20240927 | 182100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 63 | 20240927 | 182000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 64 | 20240927 | 181900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 65 | 20240927 | 181800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 66 | 20240927 | 181700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 67 | 20240927 | 181600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 68 | 20240927 | 181500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 69 | 20240927 | 181400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 70 | 20240927 | 181300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 71 | 20240927 | 181200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 72 | 20240927 | 181100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 73 | 20240927 | 181000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 74 | 20240927 | 180900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 75 | 20240927 | 180800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 76 | 20240927 | 180700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 77 | 20240927 | 180600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 78 | 20240927 | 180500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 79 | 20240927 | 180400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 80 | 20240927 | 180300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 81 | 20240927 | 180200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 82 | 20240927 | 180100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 83 | 20240927 | 180000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 84 | 20240927 | 175900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 85 | 20240927 | 175800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 86 | 20240927 | 175700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 87 | 20240927 | 175600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 88 | 20240927 | 175500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 89 | 20240927 | 175400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 90 | 20240927 | 175300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 91 | 20240927 | 175200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 92 | 20240927 | 175100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 93 | 20240927 | 175000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 94 | 20240927 | 174900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 95 | 20240927 | 174800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 96 | 20240927 | 174700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 97 | 20240927 | 174600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 98 | 20240927 | 174500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 99 | 20240927 | 174400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 100 | 20240927 | 174300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 101 | 20240927 | 174200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 102 | 20240927 | 174100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 103 | 20240927 | 174000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 104 | 20240927 | 173900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 105 | 20240927 | 173800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 106 | 20240927 | 173700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 107 | 20240927 | 173600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 108 | 20240927 | 173500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 109 | 20240927 | 173400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 110 | 20240927 | 173300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 111 | 20240927 | 173200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 112 | 20240927 | 173100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 113 | 20240927 | 173000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 114 | 20240927 | 172900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 115 | 20240927 | 172800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 116 | 20240927 | 172700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 117 | 20240927 | 172600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 118 | 20240927 | 172500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 119 | 20240927 | 172400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 120 | 20240927 | 172300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 121 | 20240927 | 172200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 122 | 20240927 | 172100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 123 | 20240927 | 172000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 124 | 20240927 | 171900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 125 | 20240927 | 171800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 126 | 20240927 | 171700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 127 | 20240927 | 171600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 128 | 20240927 | 171500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 129 | 20240927 | 171400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 130 | 20240927 | 171300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 131 | 20240927 | 171200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 132 | 20240927 | 171100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 133 | 20240927 | 171000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 134 | 20240927 | 170900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 135 | 20240927 | 170800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 136 | 20240927 | 170700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 137 | 20240927 | 170600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 138 | 20240927 | 170500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 139 | 20240927 | 170400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 140 | 20240927 | 170300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 141 | 20240927 | 170200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 142 | 20240927 | 170100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 143 | 20240927 | 170000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 144 | 20240927 | 165900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 145 | 20240927 | 165800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 146 | 20240927 | 165700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 147 | 20240927 | 165600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 148 | 20240927 | 165500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 149 | 20240927 | 165400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 150 | 20240927 | 165300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 151 | 20240927 | 165200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 152 | 20240927 | 165100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 153 | 20240927 | 165000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 154 | 20240927 | 164900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 155 | 20240927 | 164800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 156 | 20240927 | 164700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 157 | 20240927 | 164600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 158 | 20240927 | 164500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 159 | 20240927 | 164400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 160 | 20240927 | 164300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 161 | 20240927 | 164200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 162 | 20240927 | 164100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 163 | 20240927 | 164000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 164 | 20240927 | 163900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 165 | 20240927 | 163800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 166 | 20240927 | 163700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 167 | 20240927 | 163600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 168 | 20240927 | 163500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 169 | 20240927 | 163400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 170 | 20240927 | 163300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 171 | 20240927 | 163200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 172 | 20240927 | 163100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 173 | 20240927 | 163000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 174 | 20240927 | 162900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 175 | 20240927 | 162800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 176 | 20240927 | 162700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 177 | 20240927 | 162600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 178 | 20240927 | 162500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 179 | 20240927 | 162400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 180 | 20240927 | 162300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 181 | 20240927 | 162200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 182 | 20240927 | 162100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 183 | 20240927 | 162000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 184 | 20240927 | 161900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 185 | 20240927 | 161800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 186 | 20240927 | 161700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 187 | 20240927 | 161600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 188 | 20240927 | 161500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 189 | 20240927 | 161400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 190 | 20240927 | 161300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 191 | 20240927 | 161200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 192 | 20240927 | 161100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 193 | 20240927 | 161000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 194 | 20240927 | 160900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 195 | 20240927 | 160800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 196 | 20240927 | 160700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 197 | 20240927 | 160600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 198 | 20240927 | 160500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 199 | 20240927 | 160400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 200 | 20240927 | 160300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 201 | 20240927 | 160200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 202 | 20240927 | 160100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 203 | 20240927 | 160000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 204 | 20240927 | 155900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 205 | 20240927 | 155800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 206 | 20240927 | 155700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 207 | 20240927 | 155600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 208 | 20240927 | 155500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 209 | 20240927 | 155400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 210 | 20240927 | 155300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 211 | 20240927 | 155200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 212 | 20240927 | 155100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 213 | 20240927 | 155000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 214 | 20240927 | 154900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 215 | 20240927 | 154800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 216 | 20240927 | 154700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 217 | 20240927 | 154600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 218 | 20240927 | 154500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 219 | 20240927 | 154400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 220 | 20240927 | 154300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 221 | 20240927 | 154200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 222 | 20240927 | 154100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 223 | 20240927 | 154000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 224 | 20240927 | 153900 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 225 | 20240927 | 153800 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 226 | 20240927 | 153700 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 227 | 20240927 | 153600 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 228 | 20240927 | 153500 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 229 | 20240927 | 153400 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 230 | 20240927 | 153300 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 231 | 20240927 | 153200 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 232 | 20240927 | 153100 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 0 |
| 233 | 20240927 | 153000 | 7676122900 | 27050 | 27050 | 27050 | 27050 | 7814 |
| 234 | 20240927 | 152900 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 235 | 20240927 | 152800 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 236 | 20240927 | 152700 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 237 | 20240927 | 152600 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 238 | 20240927 | 152500 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 239 | 20240927 | 152400 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 240 | 20240927 | 152300 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 241 | 20240927 | 152200 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 242 | 20240927 | 152100 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 243 | 20240927 | 152000 | 7464754200 | 27100 | 27100 | 27100 | 27100 | 0 |
| 244 | 20240927 | 151900 | 7464754200 | 27100 | 27150 | 27150 | 27100 | 1091 |
| 245 | 20240927 | 151800 | 7435158850 | 27150 | 27150 | 27150 | 27100 | 669 |
| 246 | 20240927 | 151700 | 7416998150 | 27150 | 27150 | 27150 | 27100 | 151 |
| 247 | 20240927 | 151600 | 7412901850 | 27100 | 27100 | 27150 | 27100 | 26 |
| 248 | 20240927 | 151500 | 7412196500 | 27100 | 27100 | 27150 | 27100 | 175 |
| 249 | 20240927 | 151400 | 7407452500 | 27100 | 27150 | 27150 | 27100 | 329 |
| 250 | 20240927 | 151300 | 7398523400 | 27150 | 27100 | 27150 | 27100 | 732 |
| 251 | 20240927 | 151200 | 7378667350 | 27100 | 27100 | 27150 | 27100 | 521 |
| 252 | 20240927 | 151100 | 7364542200 | 27150 | 27100 | 27150 | 27100 | 96 |
| 253 | 20240927 | 151000 | 7361940250 | 27100 | 27150 | 27150 | 27100 | 811 |
| 254 | 20240927 | 150900 | 7339922400 | 27100 | 27100 | 27150 | 27100 | 1737 |
| 255 | 20240927 | 150800 | 7292840350 | 27100 | 27150 | 27150 | 27100 | 244 |
| 256 | 20240927 | 150700 | 7286219650 | 27150 | 27100 | 27150 | 27100 | 508 |
| 257 | 20240927 | 150600 | 7272446350 | 27100 | 27150 | 27150 | 27100 | 714 |
| 258 | 20240927 | 150500 | 7253084900 | 27100 | 27200 | 27200 | 27100 | 1303 |
| 259 | 20240927 | 150400 | 7217715900 | 27200 | 27150 | 27200 | 27100 | 385 |
| 260 | 20240927 | 150300 | 7207245200 | 27100 | 27150 | 27200 | 27100 | 388 |
| 261 | 20240927 | 150200 | 7196714900 | 27150 | 27150 | 27200 | 27100 | 360 |
| 262 | 20240927 | 150100 | 7186932700 | 27150 | 27100 | 27150 | 27100 | 365 |
| 263 | 20240927 | 150000 | 7177024400 | 27100 | 27100 | 27150 | 27100 | 478 |
| 264 | 20240927 | 145900 | 7164052400 | 27100 | 27150 | 27200 | 27100 | 393 |
| 265 | 20240927 | 145800 | 7153380500 | 27150 | 27150 | 27200 | 27100 | 670 |
| 266 | 20240927 | 145700 | 7135190250 | 27150 | 27150 | 27200 | 27100 | 246 |
| 267 | 20240927 | 145600 | 7128511500 | 27150 | 27150 | 27150 | 27100 | 498 |
| 268 | 20240927 | 145500 | 7114996250 | 27150 | 27100 | 27150 | 27100 | 770 |
| 269 | 20240927 | 145400 | 7094096150 | 27150 | 27100 | 27150 | 27100 | 422 |
| 270 | 20240927 | 145300 | 7082650250 | 27150 | 27150 | 27150 | 27100 | 908 |
| 271 | 20240927 | 145200 | 7058004050 | 27150 | 27100 | 27150 | 27100 | 323 |
| 272 | 20240927 | 145100 | 7049240400 | 27150 | 27100 | 27150 | 27100 | 409 |
| 273 | 20240927 | 145000 | 7038146000 | 27150 | 27100 | 27150 | 27050 | 398 |
| 274 | 20240927 | 144900 | 7027363800 | 27050 | 27100 | 27100 | 27000 | 473 |
| 275 | 20240927 | 144800 | 7014561850 | 27000 | 27050 | 27100 | 27000 | 454 |
| 276 | 20240927 | 144700 | 7002271750 | 27100 | 27050 | 27100 | 27050 | 2643 |
| 277 | 20240927 | 144600 | 6930766950 | 27050 | 27100 | 27150 | 27050 | 634 |
| 278 | 20240927 | 144500 | 6913585450 | 27150 | 27100 | 27150 | 27100 | 230 |
| 279 | 20240927 | 144400 | 6907346800 | 27150 | 27150 | 27150 | 27100 | 414 |
| 280 | 20240927 | 144300 | 6896112050 | 27100 | 27100 | 27150 | 27100 | 348 |
| 281 | 20240927 | 144200 | 6886674250 | 27100 | 27150 | 27150 | 27100 | 381 |
| 282 | 20240927 | 144100 | 6876341750 | 27100 | 27150 | 27150 | 27100 | 233 |
| 283 | 20240927 | 144000 | 6870021850 | 27100 | 27050 | 27150 | 27050 | 1567 |
| 284 | 20240927 | 143900 | 6827546900 | 27100 | 27150 | 27150 | 27050 | 492 |
| 285 | 20240927 | 143800 | 6814221250 | 27150 | 27100 | 27150 | 27050 | 3401 |
| 286 | 20240927 | 143700 | 6722178400 | 27100 | 27100 | 27200 | 27100 | 478 |
| 287 | 20240927 | 143600 | 6709210800 | 27100 | 27150 | 27200 | 27100 | 584 |
| 288 | 20240927 | 143500 | 6693363800 | 27150 | 27150 | 27150 | 27100 | 494 |
| 289 | 20240927 | 143400 | 6679967250 | 27150 | 27150 | 27150 | 27100 | 302 |
| 290 | 20240927 | 143300 | 6671773150 | 27150 | 27150 | 27150 | 27100 | 433 |
| 291 | 20240927 | 143200 | 6660023100 | 27100 | 27150 | 27150 | 27100 | 223 |
| 292 | 20240927 | 143100 | 6653974200 | 27100 | 27050 | 27150 | 27050 | 438 |
| 293 | 20240927 | 143000 | 6642098900 | 27050 | 27100 | 27150 | 27050 | 597 |
| 294 | 20240927 | 142900 | 6625932650 | 27150 | 27050 | 27150 | 27050 | 487 |
| 295 | 20240927 | 142800 | 6612737650 | 27100 | 27100 | 27100 | 27050 | 838 |
| 296 | 20240927 | 142700 | 6590033300 | 27100 | 27150 | 27200 | 27050 | 2915 |
| 297 | 20240927 | 142600 | 6511063150 | 27200 | 27150 | 27200 | 27100 | 386 |
| 298 | 20240927 | 142500 | 6500576200 | 27150 | 27150 | 27200 | 27100 | 252 |
| 299 | 20240927 | 142400 | 6493729550 | 27150 | 27150 | 27200 | 27100 | 336 |
| 300 | 20240927 | 142300 | 6484603900 | 27150 | 27200 | 27200 | 27100 | 254 |
| 301 | 20240927 | 142200 | 6477701250 | 27150 | 27150 | 27200 | 27150 | 517 |
| 302 | 20240927 | 142100 | 6463654250 | 27200 | 27200 | 27250 | 27150 | 300 |
| 303 | 20240927 | 142000 | 6455493550 | 27150 | 27150 | 27250 | 27150 | 215 |
| 304 | 20240927 | 141900 | 6449646800 | 27150 | 27150 | 27250 | 27150 | 433 |
| 305 | 20240927 | 141800 | 6437872200 | 27200 | 27200 | 27200 | 27150 | 359 |
| 306 | 20240927 | 141700 | 6428112850 | 27150 | 27200 | 27250 | 27150 | 321 |
| 307 | 20240927 | 141600 | 6419378800 | 27200 | 27200 | 27250 | 27150 | 219 |
| 308 | 20240927 | 141500 | 6413420550 | 27250 | 27150 | 27250 | 27150 | 279 |
| 309 | 20240927 | 141400 | 6405833700 | 27150 | 27150 | 27250 | 27150 | 306 |
| 310 | 20240927 | 141300 | 6397512250 | 27150 | 27200 | 27250 | 27150 | 327 |
| 311 | 20240927 | 141200 | 6388623800 | 27200 | 27200 | 27250 | 27150 | 327 |
| 312 | 20240927 | 141100 | 6379726050 | 27250 | 27200 | 27250 | 27150 | 297 |
| 313 | 20240927 | 141000 | 6371640400 | 27200 | 27200 | 27200 | 27150 | 281 |
| 314 | 20240927 | 140900 | 6364002950 | 27250 | 27200 | 27250 | 27150 | 417 |
| 315 | 20240927 | 140800 | 6352659700 | 27150 | 27150 | 27200 | 27150 | 524 |
| 316 | 20240927 | 140700 | 6338407200 | 27200 | 27200 | 27200 | 27150 | 262 |
| 317 | 20240927 | 140600 | 6331282750 | 27150 | 27150 | 27200 | 27150 | 141 |
| 318 | 20240927 | 140500 | 6327449000 | 27150 | 27150 | 27200 | 27150 | 199 |
| 319 | 20240927 | 140400 | 6322039200 | 27150 | 27200 | 27200 | 27150 | 730 |
| 320 | 20240927 | 140300 | 6302209100 | 27150 | 27200 | 27200 | 27150 | 123 |
| 321 | 20240927 | 140200 | 6298864000 | 27200 | 27200 | 27200 | 27200 | 148 |
| 322 | 20240927 | 140100 | 6294838400 | 27250 | 27150 | 27250 | 27150 | 278 |
| 323 | 20240927 | 140000 | 6287280500 | 27150 | 27200 | 27200 | 27150 | 1464 |
| 324 | 20240927 | 135900 | 6247513350 | 27200 | 27200 | 27200 | 27200 | 96 |
| 325 | 20240927 | 135800 | 6244902150 | 27200 | 27150 | 27200 | 27150 | 214 |
| 326 | 20240927 | 135700 | 6239081800 | 27200 | 27200 | 27200 | 27200 | 221 |
| 327 | 20240927 | 135600 | 6233070600 | 27200 | 27200 | 27200 | 27200 | 43 |
| 328 | 20240927 | 135500 | 6231901000 | 27200 | 27200 | 27200 | 27200 | 174 |
| 329 | 20240927 | 135400 | 6227168200 | 27200 | 27200 | 27200 | 27200 | 149 |
| 330 | 20240927 | 135300 | 6223115400 | 27200 | 27200 | 27200 | 27200 | 717 |
| 331 | 20240927 | 135200 | 6203613000 | 27200 | 27200 | 27200 | 27150 | 82 |
| 332 | 20240927 | 135100 | 6201382850 | 27150 | 27200 | 27200 | 27150 | 47 |
| 333 | 20240927 | 135000 | 6200104950 | 27200 | 27200 | 27200 | 27150 | 354 |
| 334 | 20240927 | 134900 | 6190486700 | 27150 | 27200 | 27200 | 27150 | 440 |
| 335 | 20240927 | 134800 | 6178525700 | 27200 | 27150 | 27200 | 27150 | 168 |
| 336 | 20240927 | 134700 | 6173961100 | 27150 | 27100 | 27150 | 27100 | 98 |
| 337 | 20240927 | 134600 | 6171300900 | 27100 | 27250 | 27250 | 27100 | 2400 |
| 338 | 20240927 | 134500 | 6106118450 | 27300 | 27250 | 27300 | 27250 | 1081 |
| 339 | 20240927 | 134400 | 6076611150 | 27300 | 27250 | 27300 | 27250 | 295 |
| 340 | 20240927 | 134300 | 6068568500 | 27300 | 27300 | 27300 | 27250 | 191 |
| 341 | 20240927 | 134200 | 6063355800 | 27300 | 27300 | 27300 | 27250 | 270 |
| 342 | 20240927 | 134100 | 6055993150 | 27300 | 27250 | 27300 | 27250 | 204 |
| 343 | 20240927 | 134000 | 6050432100 | 27300 | 27150 | 27300 | 27150 | 11390 |
| 344 | 20240927 | 133900 | 5740621100 | 27150 | 27100 | 27150 | 27100 | 236 |
| 345 | 20240927 | 133800 | 5734213800 | 27150 | 27150 | 27150 | 27100 | 123 |
| 346 | 20240927 | 133700 | 5730874850 | 27150 | 27100 | 27150 | 27100 | 107 |
| 347 | 20240927 | 133600 | 5727970250 | 27150 | 27150 | 27150 | 27100 | 198 |
| 348 | 20240927 | 133500 | 5722599550 | 27150 | 27100 | 27150 | 27100 | 425 |
| 349 | 20240927 | 133400 | 5711080150 | 27100 | 27150 | 27150 | 27100 | 170 |
| 350 | 20240927 | 133300 | 5706470350 | 27150 | 27150 | 27150 | 27150 | 38 |
| 351 | 20240927 | 133200 | 5705438650 | 27150 | 27150 | 27150 | 27100 | 320 |
| 352 | 20240927 | 133100 | 5696755650 | 27100 | 27100 | 27100 | 27100 | 100 |
| 353 | 20240927 | 133000 | 5694045650 | 27100 | 27050 | 27100 | 27050 | 230 |
| 354 | 20240927 | 132900 | 5687813250 | 27100 | 27150 | 27150 | 27050 | 231 |
| 355 | 20240927 | 132800 | 5681553000 | 27150 | 27100 | 27150 | 27050 | 368 |
| 356 | 20240927 | 132700 | 5671589150 | 27100 | 27150 | 27150 | 27100 | 783 |
| 357 | 20240927 | 132600 | 5650365800 | 27150 | 27150 | 27150 | 27150 | 121 |
| 358 | 20240927 | 132500 | 5647080650 | 27100 | 27150 | 27150 | 27100 | 206 |
| 359 | 20240927 | 132400 | 5641488650 | 27150 | 27050 | 27150 | 27050 | 3432 |
| 360 | 20240927 | 132300 | 5548477100 | 27050 | 27100 | 27100 | 27050 | 212 |
| 361 | 20240927 | 132200 | 5542736900 | 27050 | 27050 | 27050 | 27050 | 893 |
| 362 | 20240927 | 132100 | 5518581250 | 27050 | 27100 | 27100 | 27050 | 1221 |
| 363 | 20240927 | 132000 | 5485545900 | 27050 | 27100 | 27100 | 27050 | 202 |
| 364 | 20240927 | 131900 | 5480072550 | 27100 | 27050 | 27100 | 27050 | 90 |
| 365 | 20240927 | 131800 | 5477634850 | 27100 | 27100 | 27100 | 27100 | 68 |
| 366 | 20240927 | 131700 | 5475792050 | 27100 | 27100 | 27100 | 27050 | 1507 |
| 367 | 20240927 | 131600 | 5435019100 | 27050 | 27050 | 27100 | 27050 | 132 |
| 368 | 20240927 | 131500 | 5431444050 | 27100 | 27050 | 27100 | 27050 | 235 |
| 369 | 20240927 | 131400 | 5425082500 | 27100 | 27100 | 27100 | 27050 | 325 |
| 370 | 20240927 | 131300 | 5416282500 | 27050 | 27100 | 27100 | 27050 | 180 |
| 371 | 20240927 | 131200 | 5411409500 | 27100 | 27100 | 27100 | 27100 | 67 |
| 372 | 20240927 | 131100 | 5409593800 | 27100 | 27100 | 27100 | 27050 | 279 |
| 373 | 20240927 | 131000 | 5402038450 | 27100 | 27000 | 27100 | 27000 | 603 |
| 374 | 20240927 | 130900 | 5385730450 | 27050 | 27050 | 27050 | 27000 | 271 |
| 375 | 20240927 | 130800 | 5378403900 | 27050 | 27000 | 27050 | 27000 | 58 |
| 376 | 20240927 | 130700 | 5376836000 | 27000 | 27050 | 27050 | 27000 | 113 |
| 377 | 20240927 | 130600 | 5373780350 | 27050 | 27050 | 27050 | 27000 | 1042 |
| 378 | 20240927 | 130500 | 5345644450 | 27000 | 27000 | 27050 | 27000 | 50 |
| 379 | 20240927 | 130400 | 5344292550 | 27050 | 27050 | 27050 | 27000 | 74 |
| 380 | 20240927 | 130300 | 5342291200 | 27050 | 27000 | 27050 | 27000 | 342 |
| 381 | 20240927 | 130200 | 5333040600 | 27000 | 27000 | 27000 | 27000 | 100 |
| 382 | 20240927 | 130100 | 5330340600 | 27050 | 27050 | 27050 | 27050 | 74 |
| 383 | 20240927 | 130000 | 5328338900 | 27050 | 27050 | 27050 | 27050 | 51 |
| 384 | 20240927 | 125900 | 5326959350 | 27050 | 27000 | 27050 | 27000 | 114 |
| 385 | 20240927 | 125800 | 5323877900 | 27000 | 27000 | 27000 | 27000 | 71 |
| 386 | 20240927 | 125700 | 5321960900 | 27000 | 26950 | 27000 | 26950 | 211 |
| 387 | 20240927 | 125600 | 5316269400 | 27000 | 27000 | 27000 | 27000 | 157 |
| 388 | 20240927 | 125500 | 5312030400 | 27000 | 26950 | 27000 | 26950 | 81 |
| 389 | 20240927 | 125400 | 5309843450 | 27000 | 27000 | 27000 | 27000 | 1819 |
| 390 | 20240927 | 125300 | 5260730450 | 27000 | 27000 | 27050 | 27000 | 291 |
| 391 | 20240927 | 125200 | 5252869350 | 27000 | 27050 | 27050 | 27000 | 280 |
| 392 | 20240927 | 125100 | 5245302200 | 27050 | 27050 | 27050 | 27050 | 54 |
| 393 | 20240927 | 125000 | 5243841500 | 27050 | 27000 | 27050 | 27000 | 1476 |
| 394 | 20240927 | 124900 | 5203932200 | 27000 | 27050 | 27050 | 27000 | 1183 |
| 395 | 20240927 | 124800 | 5171988850 | 27050 | 27000 | 27050 | 27000 | 134 |
| 396 | 20240927 | 124700 | 5168364600 | 27000 | 27050 | 27050 | 27000 | 1206 |
| 397 | 20240927 | 124600 | 5135742700 | 27050 | 27100 | 27100 | 27050 | 114 |
| 398 | 20240927 | 124500 | 5132654050 | 27050 | 27100 | 27100 | 27050 | 116 |
| 399 | 20240927 | 124400 | 5129511850 | 27100 | 27100 | 27100 | 27050 | 126 |
| 400 | 20240927 | 124300 | 5126097950 | 27100 | 27100 | 27100 | 27100 | 93 |
| 401 | 20240927 | 124200 | 5123577650 | 27050 | 27100 | 27100 | 27050 | 179 |
| 402 | 20240927 | 124100 | 5118727450 | 27100 | 27050 | 27100 | 27050 | 135 |
| 403 | 20240927 | 124000 | 5115069700 | 27050 | 27100 | 27100 | 27050 | 98 |
| 404 | 20240927 | 123900 | 5112414400 | 27050 | 27100 | 27100 | 27050 | 141 |
| 405 | 20240927 | 123800 | 5108594750 | 27100 | 27050 | 27100 | 27050 | 144 |
| 406 | 20240927 | 123700 | 5104693100 | 27100 | 27050 | 27100 | 27050 | 103 |
| 407 | 20240927 | 123600 | 5101902550 | 27100 | 27050 | 27100 | 27050 | 81 |
| 408 | 20240927 | 123500 | 5099708450 | 27050 | 27100 | 27100 | 27050 | 236 |
| 409 | 20240927 | 123400 | 5093322100 | 27050 | 27100 | 27100 | 27050 | 141 |
| 410 | 20240927 | 123300 | 5089501100 | 27100 | 27100 | 27100 | 27050 | 39 |
| 411 | 20240927 | 123200 | 5088444550 | 27100 | 27100 | 27100 | 27100 | 3 |
| 412 | 20240927 | 123100 | 5088363250 | 27100 | 27050 | 27100 | 27050 | 459 |
| 413 | 20240927 | 123000 | 5075947250 | 27050 | 27050 | 27050 | 27000 | 218 |
| 414 | 20240927 | 122900 | 5070050700 | 27050 | 27000 | 27050 | 27000 | 153 |
| 415 | 20240927 | 122800 | 5065918250 | 27000 | 27050 | 27050 | 27000 | 35 |
| 416 | 20240927 | 122700 | 5064971900 | 27000 | 27050 | 27050 | 27000 | 204 |
| 417 | 20240927 | 122600 | 5059454150 | 27050 | 27050 | 27050 | 27050 | 163 |
| 418 | 20240927 | 122500 | 5055045000 | 27000 | 27050 | 27050 | 27000 | 38 |
| 419 | 20240927 | 122400 | 5054017550 | 27000 | 27050 | 27050 | 27000 | 5068 |
| 420 | 20240927 | 122300 | 4917153500 | 27100 | 27100 | 27100 | 27100 | 165 |
| 421 | 20240927 | 122200 | 4912682000 | 27050 | 27050 | 27050 | 27050 | 428 |
| 422 | 20240927 | 122100 | 4901104600 | 27050 | 27100 | 27100 | 27000 | 698 |
| 423 | 20240927 | 122000 | 4882224950 | 27050 | 27100 | 27100 | 27050 | 1016 |
| 424 | 20240927 | 121900 | 4854732650 | 27050 | 27050 | 27100 | 27050 | 309 |
| 425 | 20240927 | 121800 | 4846366450 | 27050 | 27100 | 27100 | 27050 | 44 |
| 426 | 20240927 | 121700 | 4845176200 | 27100 | 27100 | 27100 | 27050 | 127 |
| 427 | 20240927 | 121600 | 4841735200 | 27100 | 27100 | 27100 | 27050 | 144 |
| 428 | 20240927 | 121500 | 4837836250 | 27100 | 27100 | 27100 | 27050 | 75 |
| 429 | 20240927 | 121400 | 4835804450 | 27050 | 27100 | 27100 | 27050 | 57 |
| 430 | 20240927 | 121300 | 4834260500 | 27100 | 27050 | 27100 | 27050 | 71 |
| 431 | 20240927 | 121200 | 4832338500 | 27050 | 27100 | 27100 | 27050 | 136 |
| 432 | 20240927 | 121100 | 4828654250 | 27050 | 27050 | 27100 | 27050 | 229 |
| 433 | 20240927 | 121000 | 4822456750 | 27050 | 27100 | 27100 | 27050 | 72 |
| 434 | 20240927 | 120900 | 4820506250 | 27100 | 27100 | 27100 | 27050 | 95 |
| 435 | 20240927 | 120800 | 4817933550 | 27100 | 27050 | 27100 | 27050 | 210 |
| 436 | 20240927 | 120700 | 4812246550 | 27050 | 27050 | 27050 | 27050 | 16 |
| 437 | 20240927 | 120600 | 4811813750 | 27050 | 27100 | 27100 | 27050 | 119 |
| 438 | 20240927 | 120500 | 4808591450 | 27050 | 27100 | 27100 | 27050 | 1041 |
| 439 | 20240927 | 120400 | 4780426100 | 27100 | 27100 | 27100 | 27050 | 482 |
| 440 | 20240927 | 120300 | 4767379600 | 27050 | 27050 | 27100 | 27050 | 16 |
| 441 | 20240927 | 120200 | 4766946750 | 27100 | 27100 | 27100 | 27100 | 12 |
| 442 | 20240927 | 120100 | 4766621550 | 27100 | 27100 | 27100 | 27050 | 186 |
| 443 | 20240927 | 120000 | 4761581650 | 27100 | 27000 | 27100 | 27000 | 83 |
| 444 | 20240927 | 115900 | 4759334850 | 27000 | 27000 | 27100 | 27000 | 124 |
| 445 | 20240927 | 115800 | 4755979150 | 27100 | 27100 | 27100 | 27050 | 324 |
| 446 | 20240927 | 115700 | 4747209700 | 27100 | 27100 | 27100 | 27100 | 44 |
| 447 | 20240927 | 115600 | 4746017300 | 27100 | 27050 | 27100 | 27050 | 335 |
| 448 | 20240927 | 115500 | 4736954150 | 27050 | 27050 | 27050 | 27050 | 76 |
| 449 | 20240927 | 115400 | 4734898350 | 27050 | 27050 | 27100 | 27050 | 598 |
| 450 | 20240927 | 115300 | 4718718800 | 27050 | 27100 | 27100 | 27050 | 56 |
| 451 | 20240927 | 115200 | 4717203950 | 27050 | 27100 | 27100 | 27050 | 58 |
| 452 | 20240927 | 115100 | 4715632200 | 27050 | 27050 | 27100 | 27050 | 294 |
| 453 | 20240927 | 115000 | 4707675950 | 27050 | 27050 | 27100 | 27050 | 180 |
| 454 | 20240927 | 114900 | 4702804050 | 27050 | 27050 | 27100 | 27050 | 1220 |
| 455 | 20240927 | 114800 | 4669799350 | 27100 | 27050 | 27100 | 27050 | 107 |
| 456 | 20240927 | 114700 | 4666899700 | 27100 | 27100 | 27100 | 27050 | 159 |
| 457 | 20240927 | 114600 | 4662591100 | 27100 | 27050 | 27100 | 27050 | 82 |
| 458 | 20240927 | 114500 | 4660369000 | 27050 | 27050 | 27050 | 27050 | 10 |
| 459 | 20240927 | 114400 | 4660098500 | 27050 | 27100 | 27150 | 27050 | 159 |
| 460 | 20240927 | 114300 | 4655791700 | 27100 | 27100 | 27100 | 27100 | 168 |
| 461 | 20240927 | 114200 | 4651238900 | 27100 | 27100 | 27100 | 27100 | 112 |
| 462 | 20240927 | 114100 | 4648203700 | 27050 | 27100 | 27100 | 27050 | 2 |
| 463 | 20240927 | 114000 | 4648149550 | 27100 | 27100 | 27100 | 27050 | 486 |
| 464 | 20240927 | 113900 | 4634979550 | 27100 | 27100 | 27100 | 27050 | 81 |
| 465 | 20240927 | 113800 | 4632784800 | 27050 | 27050 | 27050 | 27050 | 27 |
| 466 | 20240927 | 113700 | 4632054450 | 27050 | 27050 | 27100 | 27050 | 28 |
| 467 | 20240927 | 113600 | 4631297000 | 27050 | 27100 | 27100 | 27050 | 180 |
| 468 | 20240927 | 113500 | 4626420400 | 27150 | 27050 | 27150 | 27050 | 714 |
| 469 | 20240927 | 113400 | 4607101000 | 27100 | 27100 | 27150 | 27100 | 428 |
| 470 | 20240927 | 113300 | 4595484500 | 27100 | 27100 | 27100 | 27100 | 213 |
| 471 | 20240927 | 113200 | 4589712200 | 27100 | 27100 | 27100 | 27050 | 293 |
| 472 | 20240927 | 113100 | 4581772300 | 27050 | 27100 | 27100 | 27050 | 153 |
| 473 | 20240927 | 113000 | 4577627250 | 27100 | 27050 | 27100 | 27000 | 430 |
| 474 | 20240927 | 112900 | 4565986100 | 27050 | 27100 | 27100 | 27000 | 943 |
| 475 | 20240927 | 112800 | 4540474850 | 27050 | 27100 | 27100 | 27050 | 285 |
| 476 | 20240927 | 112700 | 4532752300 | 27100 | 27100 | 27100 | 27050 | 131 |
| 477 | 20240927 | 112600 | 4529203950 | 27100 | 27100 | 27100 | 27100 | 12 |
| 478 | 20240927 | 112500 | 4528878750 | 27100 | 27100 | 27100 | 27100 | 110 |
| 479 | 20240927 | 112400 | 4525897750 | 27050 | 27050 | 27100 | 27050 | 51 |
| 480 | 20240927 | 112300 | 4524518150 | 27050 | 27100 | 27100 | 27050 | 200 |
| 481 | 20240927 | 112200 | 4519099900 | 27050 | 27100 | 27100 | 27050 | 347 |
| 482 | 20240927 | 112100 | 4509709550 | 27100 | 27100 | 27100 | 27050 | 164 |
| 483 | 20240927 | 112000 | 4505269400 | 27050 | 27050 | 27050 | 27050 | 515 |
| 484 | 20240927 | 111900 | 4491338650 | 27050 | 27100 | 27100 | 27050 | 956 |
| 485 | 20240927 | 111800 | 4465471000 | 27100 | 27100 | 27100 | 27050 | 145 |
| 486 | 20240927 | 111700 | 4461542750 | 27100 | 27100 | 27100 | 27100 | 42 |
| 487 | 20240927 | 111600 | 4460404550 | 27100 | 27100 | 27100 | 27100 | 125 |
| 488 | 20240927 | 111500 | 4457017050 | 27100 | 27100 | 27100 | 27100 | 156 |
| 489 | 20240927 | 111400 | 4452789450 | 27100 | 27100 | 27100 | 27050 | 138 |
| 490 | 20240927 | 111300 | 4449050150 | 27100 | 27050 | 27100 | 27050 | 450 |
| 491 | 20240927 | 111200 | 4436875700 | 27050 | 27050 | 27050 | 27050 | 129 |
| 492 | 20240927 | 111100 | 4433386250 | 27050 | 27050 | 27050 | 27000 | 200 |
| 493 | 20240927 | 111000 | 4427977500 | 27050 | 27000 | 27050 | 27000 | 246 |
| 494 | 20240927 | 110900 | 4421326450 | 27000 | 27050 | 27050 | 27000 | 93 |
| 495 | 20240927 | 110800 | 4418814050 | 27050 | 27000 | 27050 | 27000 | 101 |
| 496 | 20240927 | 110700 | 4416085500 | 27000 | 27050 | 27050 | 27000 | 177 |
| 497 | 20240927 | 110600 | 4411299600 | 27000 | 27050 | 27050 | 27000 | 110 |
| 498 | 20240927 | 110500 | 4408324800 | 27050 | 27000 | 27050 | 27000 | 150 |
| 499 | 20240927 | 110400 | 4404272750 | 27000 | 27000 | 27050 | 27000 | 1863 |
| 500 | 20240927 | 110300 | 4353971700 | 27000 | 27000 | 27050 | 27000 | 188 |
| 501 | 20240927 | 110200 | 4348887950 | 27000 | 27000 | 27050 | 27000 | 128 |
| 502 | 20240927 | 110100 | 4345426150 | 27000 | 27000 | 27000 | 27000 | 9 |
| 503 | 20240927 | 110000 | 4345183150 | 27000 | 27000 | 27050 | 27000 | 325 |
| 504 | 20240927 | 105900 | 4336396550 | 27000 | 27000 | 27050 | 27000 | 117 |
| 505 | 20240927 | 105800 | 4333232350 | 27000 | 27000 | 27100 | 27000 | 775 |
| 506 | 20240927 | 105700 | 4312267050 | 27000 | 27000 | 27050 | 27000 | 440 |
| 507 | 20240927 | 105600 | 4300365700 | 27000 | 27000 | 27050 | 27000 | 531 |
| 508 | 20240927 | 105500 | 4286016750 | 27000 | 27100 | 27100 | 27000 | 1475 |
| 509 | 20240927 | 105400 | 4246115750 | 27050 | 27100 | 27100 | 27050 | 117 |
| 510 | 20240927 | 105300 | 4242945650 | 27100 | 27100 | 27100 | 27100 | 262 |
| 511 | 20240927 | 105200 | 4235845450 | 27050 | 27100 | 27100 | 27050 | 82 |
| 512 | 20240927 | 105100 | 4233623350 | 27100 | 27100 | 27100 | 27100 | 185 |
| 513 | 20240927 | 105000 | 4228609850 | 27050 | 27100 | 27100 | 27050 | 135 |
| 514 | 20240927 | 104900 | 4224951400 | 27100 | 27050 | 27150 | 27050 | 782 |
| 515 | 20240927 | 104800 | 4203759050 | 27050 | 27050 | 27050 | 27050 | 186 |
| 516 | 20240927 | 104700 | 4198727750 | 27050 | 27050 | 27050 | 27050 | 45 |
| 517 | 20240927 | 104600 | 4197510500 | 27050 | 27100 | 27100 | 27000 | 239 |
| 518 | 20240927 | 104500 | 4191037750 | 27000 | 27000 | 27100 | 27000 | 596 |
| 519 | 20240927 | 104400 | 4174918650 | 27000 | 27050 | 27050 | 27000 | 366 |
| 520 | 20240927 | 104300 | 4165020900 | 27000 | 27050 | 27100 | 27000 | 2129 |
| 521 | 20240927 | 104200 | 4107448950 | 27100 | 27100 | 27150 | 27050 | 3283 |
| 522 | 20240927 | 104100 | 4018559350 | 27100 | 27100 | 27150 | 27100 | 136 |
| 523 | 20240927 | 104000 | 4014867400 | 27100 | 27150 | 27150 | 27100 | 184 |
| 524 | 20240927 | 103900 | 4009880300 | 27150 | 27150 | 27150 | 27100 | 519 |
| 525 | 20240927 | 103800 | 3995793600 | 27100 | 27050 | 27150 | 27050 | 4680 |
| 526 | 20240927 | 103700 | 3868986000 | 27050 | 27050 | 27100 | 27050 | 305 |
| 527 | 20240927 | 103600 | 3860734100 | 27050 | 27050 | 27050 | 27050 | 1138 |
| 528 | 20240927 | 103500 | 3829951200 | 27050 | 27100 | 27100 | 27050 | 171 |
| 529 | 20240927 | 103400 | 3825320400 | 27050 | 27050 | 27050 | 27000 | 456 |
| 530 | 20240927 | 103300 | 3812985750 | 27050 | 27000 | 27050 | 27000 | 1324 |
| 531 | 20240927 | 103200 | 3777176800 | 27000 | 27050 | 27050 | 27000 | 2187 |
| 532 | 20240927 | 103100 | 3718072950 | 27050 | 27050 | 27100 | 27050 | 1592 |
| 533 | 20240927 | 103000 | 3675005200 | 27050 | 27100 | 27100 | 27050 | 400 |
| 534 | 20240927 | 102900 | 3664167250 | 27100 | 27150 | 27150 | 27100 | 520 |
| 535 | 20240927 | 102800 | 3650073650 | 27100 | 27100 | 27100 | 27100 | 454 |
| 536 | 20240927 | 102700 | 3637770250 | 27100 | 27150 | 27150 | 27100 | 3022 |
| 537 | 20240927 | 102600 | 3555837300 | 27200 | 27150 | 27200 | 27150 | 87 |
| 538 | 20240927 | 102500 | 3553475200 | 27150 | 27100 | 27150 | 27100 | 458 |
| 539 | 20240927 | 102400 | 3541040750 | 27150 | 27150 | 27150 | 27150 | 391 |
| 540 | 20240927 | 102300 | 3530425100 | 27150 | 27150 | 27150 | 27150 | 510 |
| 541 | 20240927 | 102200 | 3516578600 | 27150 | 27200 | 27200 | 27150 | 726 |
| 542 | 20240927 | 102100 | 3496836650 | 27250 | 27250 | 27250 | 27200 | 299 |
| 543 | 20240927 | 102000 | 3488694700 | 27250 | 27200 | 27250 | 27100 | 837 |
| 544 | 20240927 | 101900 | 3465935350 | 27200 | 27100 | 27200 | 27100 | 725 |
| 545 | 20240927 | 101800 | 3446218200 | 27100 | 27100 | 27200 | 27100 | 1527 |
| 546 | 20240927 | 101700 | 3404785000 | 27100 | 27100 | 27100 | 27100 | 371 |
| 547 | 20240927 | 101600 | 3394730900 | 27100 | 27050 | 27100 | 27000 | 2569 |
| 548 | 20240927 | 101500 | 3325158350 | 27000 | 27050 | 27050 | 27000 | 235 |
| 549 | 20240927 | 101400 | 3318805150 | 27050 | 27000 | 27050 | 27000 | 275 |
| 550 | 20240927 | 101300 | 3311367050 | 27000 | 27050 | 27050 | 27000 | 241 |
| 551 | 20240927 | 101200 | 3304852600 | 27050 | 27000 | 27050 | 27000 | 126 |
| 552 | 20240927 | 101100 | 3301446600 | 27000 | 27050 | 27050 | 27000 | 2535 |
| 553 | 20240927 | 101000 | 3232944250 | 27050 | 27100 | 27100 | 27050 | 1628 |
| 554 | 20240927 | 100900 | 3188901350 | 27100 | 27050 | 27100 | 27050 | 87 |
| 555 | 20240927 | 100800 | 3186544200 | 27100 | 27050 | 27100 | 27050 | 344 |
| 556 | 20240927 | 100700 | 3177232850 | 27050 | 27050 | 27100 | 27050 | 228 |
| 557 | 20240927 | 100600 | 3171063100 | 27100 | 27100 | 27100 | 27100 | 84 |
| 558 | 20240927 | 100500 | 3168786700 | 27100 | 27050 | 27100 | 27050 | 320 |
| 559 | 20240927 | 100400 | 3160130600 | 27100 | 27100 | 27100 | 27050 | 231 |
| 560 | 20240927 | 100300 | 3153870550 | 27100 | 27000 | 27100 | 27000 | 318 |
| 561 | 20240927 | 100200 | 3145269850 | 27000 | 26950 | 27050 | 26900 | 551 |
| 562 | 20240927 | 100100 | 3130400150 | 27000 | 26900 | 27000 | 26900 | 101 |
| 563 | 20240927 | 100000 | 3127683150 | 27000 | 26950 | 27000 | 26900 | 789 |
| 564 | 20240927 | 095900 | 3106430850 | 27000 | 27000 | 27000 | 26950 | 207 |
| 565 | 20240927 | 095800 | 3100847000 | 26950 | 27050 | 27050 | 26950 | 1172 |
| 566 | 20240927 | 095700 | 3069235350 | 27050 | 27000 | 27100 | 26950 | 828 |
| 567 | 20240927 | 095600 | 3046896650 | 27000 | 26950 | 27000 | 26950 | 707 |
| 568 | 20240927 | 095500 | 3027809350 | 26950 | 26950 | 27000 | 26950 | 278 |
| 569 | 20240927 | 095400 | 3020311150 | 26950 | 26950 | 26950 | 26950 | 2181 |
| 570 | 20240927 | 095300 | 2961533200 | 26950 | 27000 | 27000 | 26950 | 2968 |
| 571 | 20240927 | 095200 | 2881405300 | 27000 | 27050 | 27050 | 27000 | 123 |
| 572 | 20240927 | 095100 | 2878081350 | 27100 | 27050 | 27100 | 27050 | 980 |
| 573 | 20240927 | 095000 | 2851565650 | 27050 | 27050 | 27100 | 27050 | 193 |
| 574 | 20240927 | 094900 | 2846344900 | 27050 | 27150 | 27150 | 27050 | 1275 |
| 575 | 20240927 | 094800 | 2811836400 | 27100 | 27200 | 27200 | 27100 | 1019 |
| 576 | 20240927 | 094700 | 2784191950 | 27200 | 27050 | 27200 | 27050 | 639 |
| 577 | 20240927 | 094600 | 2766860550 | 27050 | 27050 | 27050 | 27000 | 290 |
| 578 | 20240927 | 094500 | 2759019750 | 27050 | 27050 | 27050 | 27000 | 664 |
| 579 | 20240927 | 094400 | 2741075000 | 27050 | 27100 | 27100 | 27000 | 1215 |
| 580 | 20240927 | 094300 | 2708211600 | 27050 | 27050 | 27150 | 27050 | 1107 |
| 581 | 20240927 | 094200 | 2678213000 | 27050 | 27100 | 27100 | 27050 | 527 |
| 582 | 20240927 | 094100 | 2663957150 | 27100 | 27100 | 27100 | 27050 | 392 |
| 583 | 20240927 | 094000 | 2653345100 | 27050 | 27050 | 27100 | 27050 | 316 |
| 584 | 20240927 | 093900 | 2644789250 | 27100 | 27100 | 27100 | 27050 | 928 |
| 585 | 20240927 | 093800 | 2619676550 | 27050 | 27100 | 27100 | 27050 | 212 |
| 586 | 20240927 | 093700 | 2613931750 | 27100 | 27050 | 27150 | 27050 | 827 |
| 587 | 20240927 | 093600 | 2591526750 | 27050 | 27050 | 27050 | 27050 | 318 |
| 588 | 20240927 | 093500 | 2582924850 | 27050 | 27100 | 27150 | 27050 | 449 |
| 589 | 20240927 | 093400 | 2570769950 | 27100 | 27100 | 27150 | 27100 | 1175 |
| 590 | 20240927 | 093300 | 2538926050 | 27100 | 27150 | 27150 | 27100 | 1566 |
| 591 | 20240927 | 093200 | 2496420200 | 27150 | 27150 | 27200 | 27150 | 633 |
| 592 | 20240927 | 093100 | 2479214750 | 27150 | 27200 | 27200 | 27150 | 474 |
| 593 | 20240927 | 093000 | 2466339300 | 27150 | 27200 | 27250 | 27150 | 1802 |
| 594 | 20240927 | 092900 | 2417355900 | 27200 | 27150 | 27250 | 27150 | 1310 |
| 595 | 20240927 | 092800 | 2381725000 | 27150 | 27200 | 27200 | 27100 | 1952 |
| 596 | 20240927 | 092700 | 2328687400 | 27200 | 27250 | 27250 | 27200 | 998 |
| 597 | 20240927 | 092600 | 2301522050 | 27250 | 27300 | 27300 | 27250 | 219 |
| 598 | 20240927 | 092500 | 2295546450 | 27300 | 27250 | 27300 | 27250 | 1393 |
| 599 | 20240927 | 092400 | 2257585900 | 27250 | 27350 | 27400 | 27250 | 1313 |
| 600 | 20240927 | 092300 | 2221735350 | 27350 | 27350 | 27400 | 27300 | 1483 |
| 601 | 20240927 | 092200 | 2181176200 | 27300 | 27300 | 27350 | 27300 | 519 |
| 602 | 20240927 | 092100 | 2167006400 | 27300 | 27300 | 27350 | 27300 | 752 |
| 603 | 20240927 | 092000 | 2146473000 | 27300 | 27400 | 27450 | 27300 | 1823 |
| 604 | 20240927 | 091900 | 2096609150 | 27400 | 27400 | 27450 | 27400 | 1209 |
| 605 | 20240927 | 091800 | 2063477900 | 27400 | 27400 | 27450 | 27300 | 4837 |
| 606 | 20240927 | 091700 | 1931280550 | 27400 | 27350 | 27450 | 27350 | 1575 |
| 607 | 20240927 | 091600 | 1888149150 | 27350 | 27500 | 27500 | 27350 | 5445 |
| 608 | 20240927 | 091500 | 1738758100 | 27500 | 27400 | 27500 | 27350 | 3009 |
| 609 | 20240927 | 091400 | 1656206650 | 27400 | 27300 | 27450 | 27250 | 3996 |
| 610 | 20240927 | 091300 | 1546802250 | 27300 | 27300 | 27350 | 27250 | 2412 |
| 611 | 20240927 | 091200 | 1480974150 | 27350 | 27450 | 27500 | 27250 | 9301 |
| 612 | 20240927 | 091100 | 1226119950 | 27450 | 27300 | 27450 | 27300 | 7624 |
| 613 | 20240927 | 091000 | 1017328450 | 27300 | 27300 | 27300 | 27200 | 5329 |
| 614 | 20240927 | 090900 | 872030700 | 27250 | 27000 | 27250 | 27000 | 4834 |
| 615 | 20240927 | 090800 | 740785200 | 27000 | 27000 | 27150 | 27000 | 6170 |
| 616 | 20240927 | 090700 | 573733750 | 27050 | 26900 | 27050 | 26900 | 2782 |
| 617 | 20240927 | 090600 | 498675100 | 26900 | 26950 | 27000 | 26900 | 1664 |
| 618 | 20240927 | 090500 | 453806450 | 26950 | 26950 | 26950 | 26950 | 157 |
| 619 | 20240927 | 090400 | 449575300 | 26950 | 26950 | 26950 | 26900 | 785 |
| 620 | 20240927 | 090300 | 428420500 | 26900 | 26900 | 26900 | 26850 | 1832 |
| 621 | 20240927 | 090200 | 379153000 | 26900 | 26750 | 26950 | 26750 | 1868 |
| 622 | 20240927 | 090100 | 329089750 | 26750 | 26850 | 26850 | 26750 | 1479 |
| 623 | 20240927 | 090000 | 289432700 | 26850 | 26900 | 27000 | 26850 | 10762 |