33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 3 | 20240927 | 192300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 4 | 20240927 | 192200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 5 | 20240927 | 192100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 6 | 20240927 | 192000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 7 | 20240927 | 191900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 8 | 20240927 | 191800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 9 | 20240927 | 191700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 10 | 20240927 | 191600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 11 | 20240927 | 191500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 12 | 20240927 | 191400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 13 | 20240927 | 191300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 14 | 20240927 | 191200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 15 | 20240927 | 191100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 16 | 20240927 | 191000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 17 | 20240927 | 190900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 18 | 20240927 | 190800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 19 | 20240927 | 190700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 20 | 20240927 | 190600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 21 | 20240927 | 190500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 22 | 20240927 | 190400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 23 | 20240927 | 190300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 24 | 20240927 | 190200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 25 | 20240927 | 190100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 26 | 20240927 | 190000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 27 | 20240927 | 185900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 28 | 20240927 | 185800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 29 | 20240927 | 185700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 30 | 20240927 | 185600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 31 | 20240927 | 185500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 32 | 20240927 | 185400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 33 | 20240927 | 185300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 34 | 20240927 | 185200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 35 | 20240927 | 185100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 36 | 20240927 | 185000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 37 | 20240927 | 184900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 38 | 20240927 | 184800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 39 | 20240927 | 184700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 40 | 20240927 | 184600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 41 | 20240927 | 184500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 42 | 20240927 | 184400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 43 | 20240927 | 184300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 44 | 20240927 | 184200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 45 | 20240927 | 184100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 46 | 20240927 | 184000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 47 | 20240927 | 183900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 48 | 20240927 | 183800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 49 | 20240927 | 183700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 50 | 20240927 | 183600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 51 | 20240927 | 183500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 52 | 20240927 | 183400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 53 | 20240927 | 183300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 54 | 20240927 | 183200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 55 | 20240927 | 183100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 56 | 20240927 | 183000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 57 | 20240927 | 182900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 58 | 20240927 | 182800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 59 | 20240927 | 182700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 60 | 20240927 | 182600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 61 | 20240927 | 182500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 62 | 20240927 | 182400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 63 | 20240927 | 182300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 64 | 20240927 | 182200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 65 | 20240927 | 182100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 66 | 20240927 | 182000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 67 | 20240927 | 181900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 68 | 20240927 | 181800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 69 | 20240927 | 181700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 70 | 20240927 | 181600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 71 | 20240927 | 181500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 72 | 20240927 | 181400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 73 | 20240927 | 181300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 74 | 20240927 | 181200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 75 | 20240927 | 181100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 76 | 20240927 | 181000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 77 | 20240927 | 180900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 78 | 20240927 | 180800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 79 | 20240927 | 180700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 80 | 20240927 | 180600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 81 | 20240927 | 180500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 82 | 20240927 | 180400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 83 | 20240927 | 180300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 84 | 20240927 | 180200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 85 | 20240927 | 180100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 86 | 20240927 | 180000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 87 | 20240927 | 175900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 88 | 20240927 | 175800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 89 | 20240927 | 175700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 90 | 20240927 | 175600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 91 | 20240927 | 175500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 92 | 20240927 | 175400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 93 | 20240927 | 175300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 94 | 20240927 | 175200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 95 | 20240927 | 175100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 96 | 20240927 | 175000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 97 | 20240927 | 174900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 98 | 20240927 | 174800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 99 | 20240927 | 174700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 100 | 20240927 | 174600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 101 | 20240927 | 174500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 102 | 20240927 | 174400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 103 | 20240927 | 174300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 104 | 20240927 | 174200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 105 | 20240927 | 174100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 106 | 20240927 | 174000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 107 | 20240927 | 173900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 108 | 20240927 | 173800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 109 | 20240927 | 173700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 110 | 20240927 | 173600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 111 | 20240927 | 173500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 112 | 20240927 | 173400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 113 | 20240927 | 173300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 114 | 20240927 | 173200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 115 | 20240927 | 173100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 116 | 20240927 | 173000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 117 | 20240927 | 172900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 118 | 20240927 | 172800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 119 | 20240927 | 172700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 120 | 20240927 | 172600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 121 | 20240927 | 172500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 122 | 20240927 | 172400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 123 | 20240927 | 172300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 124 | 20240927 | 172200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 125 | 20240927 | 172100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 126 | 20240927 | 172000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 127 | 20240927 | 171900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 128 | 20240927 | 171800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 129 | 20240927 | 171700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 130 | 20240927 | 171600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 131 | 20240927 | 171500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 132 | 20240927 | 171400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 133 | 20240927 | 171300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 134 | 20240927 | 171200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 135 | 20240927 | 171100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 136 | 20240927 | 171000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 137 | 20240927 | 170900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 138 | 20240927 | 170800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 139 | 20240927 | 170700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 140 | 20240927 | 170600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 141 | 20240927 | 170500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 142 | 20240927 | 170400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 143 | 20240927 | 170300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 144 | 20240927 | 170200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 145 | 20240927 | 170100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 146 | 20240927 | 170000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 147 | 20240927 | 165900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 148 | 20240927 | 165800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 149 | 20240927 | 165700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 150 | 20240927 | 165600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 151 | 20240927 | 165500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 152 | 20240927 | 165400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 153 | 20240927 | 165300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 154 | 20240927 | 165200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 155 | 20240927 | 165100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 156 | 20240927 | 165000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 157 | 20240927 | 164900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 158 | 20240927 | 164800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 159 | 20240927 | 164700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 160 | 20240927 | 164600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 161 | 20240927 | 164500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 162 | 20240927 | 164400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 163 | 20240927 | 164300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 164 | 20240927 | 164200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 165 | 20240927 | 164100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 166 | 20240927 | 164000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 167 | 20240927 | 163900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 168 | 20240927 | 163800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 169 | 20240927 | 163700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 170 | 20240927 | 163600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 171 | 20240927 | 163500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 172 | 20240927 | 163400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 173 | 20240927 | 163300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 174 | 20240927 | 163200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 175 | 20240927 | 163100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 176 | 20240927 | 163000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 177 | 20240927 | 162900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 178 | 20240927 | 162800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 179 | 20240927 | 162700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 180 | 20240927 | 162600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 181 | 20240927 | 162500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 182 | 20240927 | 162400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 183 | 20240927 | 162300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 184 | 20240927 | 162200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 185 | 20240927 | 162100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 186 | 20240927 | 162000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 187 | 20240927 | 161900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 188 | 20240927 | 161800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 189 | 20240927 | 161700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 190 | 20240927 | 161600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 191 | 20240927 | 161500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 192 | 20240927 | 161400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 193 | 20240927 | 161300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 194 | 20240927 | 161200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 195 | 20240927 | 161100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 196 | 20240927 | 161000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 197 | 20240927 | 160900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 198 | 20240927 | 160800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 199 | 20240927 | 160700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 200 | 20240927 | 160600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 201 | 20240927 | 160500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 202 | 20240927 | 160400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 203 | 20240927 | 160300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 204 | 20240927 | 160200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 205 | 20240927 | 160100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 206 | 20240927 | 160000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 207 | 20240927 | 155900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 208 | 20240927 | 155800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 209 | 20240927 | 155700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 210 | 20240927 | 155600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 211 | 20240927 | 155500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 212 | 20240927 | 155400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 213 | 20240927 | 155300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 214 | 20240927 | 155200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 215 | 20240927 | 155100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 216 | 20240927 | 155000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 217 | 20240927 | 154900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 218 | 20240927 | 154800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 219 | 20240927 | 154700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 220 | 20240927 | 154600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 221 | 20240927 | 154500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 222 | 20240927 | 154400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 223 | 20240927 | 154300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 224 | 20240927 | 154200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 225 | 20240927 | 154100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 226 | 20240927 | 154000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 227 | 20240927 | 153900 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 228 | 20240927 | 153800 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 229 | 20240927 | 153700 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 230 | 20240927 | 153600 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 231 | 20240927 | 153500 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 232 | 20240927 | 153400 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 233 | 20240927 | 153300 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 234 | 20240927 | 153200 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 235 | 20240927 | 153100 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 0 |
| 236 | 20240927 | 153000 | 6643880150 | 22300 | 22300 | 22300 | 22300 | 2663 |
| 237 | 20240927 | 152900 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 238 | 20240927 | 152800 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 239 | 20240927 | 152700 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 240 | 20240927 | 152600 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 241 | 20240927 | 152500 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 242 | 20240927 | 152400 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 243 | 20240927 | 152300 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 244 | 20240927 | 152200 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 245 | 20240927 | 152100 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 246 | 20240927 | 152000 | 6584495250 | 22300 | 22300 | 22300 | 22300 | 0 |
| 247 | 20240927 | 151900 | 6584495250 | 22300 | 22350 | 22350 | 22300 | 262 |
| 248 | 20240927 | 151800 | 6578639600 | 22350 | 22350 | 22400 | 22350 | 411 |
| 249 | 20240927 | 151700 | 6569453100 | 22350 | 22400 | 22400 | 22350 | 1463 |
| 250 | 20240927 | 151600 | 6536701000 | 22350 | 22350 | 22400 | 22350 | 298 |
| 251 | 20240927 | 151500 | 6530039950 | 22400 | 22350 | 22400 | 22300 | 539 |
| 252 | 20240927 | 151400 | 6517989950 | 22350 | 22350 | 22350 | 22300 | 720 |
| 253 | 20240927 | 151300 | 6501900150 | 22400 | 22350 | 22400 | 22350 | 979 |
| 254 | 20240927 | 151200 | 6480018900 | 22400 | 22350 | 22400 | 22350 | 92 |
| 255 | 20240927 | 151100 | 6477961500 | 22400 | 22350 | 22400 | 22350 | 174 |
| 256 | 20240927 | 151000 | 6474065600 | 22400 | 22350 | 22400 | 22350 | 124 |
| 257 | 20240927 | 150900 | 6471288300 | 22400 | 22350 | 22400 | 22350 | 843 |
| 258 | 20240927 | 150800 | 6452405250 | 22400 | 22400 | 22400 | 22350 | 465 |
| 259 | 20240927 | 150700 | 6441998750 | 22400 | 22400 | 22450 | 22400 | 531 |
| 260 | 20240927 | 150600 | 6430098650 | 22400 | 22400 | 22400 | 22350 | 498 |
| 261 | 20240927 | 150500 | 6418963600 | 22400 | 22400 | 22450 | 22400 | 776 |
| 262 | 20240927 | 150400 | 6401571700 | 22500 | 22450 | 22500 | 22400 | 292 |
| 263 | 20240927 | 150300 | 6395008400 | 22400 | 22400 | 22450 | 22400 | 120 |
| 264 | 20240927 | 150200 | 6392316150 | 22450 | 22400 | 22500 | 22400 | 1653 |
| 265 | 20240927 | 150100 | 6355206100 | 22450 | 22400 | 22450 | 22400 | 482 |
| 266 | 20240927 | 150000 | 6344405650 | 22450 | 22450 | 22450 | 22400 | 261 |
| 267 | 20240927 | 145900 | 6338552350 | 22450 | 22400 | 22450 | 22400 | 349 |
| 268 | 20240927 | 145800 | 6330717800 | 22400 | 22400 | 22400 | 22350 | 141 |
| 269 | 20240927 | 145700 | 6327559550 | 22400 | 22350 | 22400 | 22350 | 166 |
| 270 | 20240927 | 145600 | 6323841400 | 22400 | 22400 | 22450 | 22350 | 363 |
| 271 | 20240927 | 145500 | 6315711450 | 22400 | 22400 | 22400 | 22350 | 290 |
| 272 | 20240927 | 145400 | 6309215900 | 22400 | 22350 | 22400 | 22350 | 167 |
| 273 | 20240927 | 145300 | 6305477750 | 22400 | 22300 | 22450 | 22300 | 721 |
| 274 | 20240927 | 145200 | 6289340900 | 22300 | 22350 | 22350 | 22300 | 344 |
| 275 | 20240927 | 145100 | 6281653000 | 22350 | 22300 | 22350 | 22300 | 114 |
| 276 | 20240927 | 145000 | 6279109050 | 22350 | 22350 | 22350 | 22300 | 36 |
| 277 | 20240927 | 144900 | 6278304950 | 22350 | 22300 | 22400 | 22300 | 223 |
| 278 | 20240927 | 144800 | 6273330050 | 22350 | 22300 | 22350 | 22300 | 402 |
| 279 | 20240927 | 144700 | 6264351900 | 22300 | 22400 | 22400 | 22300 | 26 |
| 280 | 20240927 | 144600 | 6263771700 | 22300 | 22350 | 22350 | 22250 | 552 |
| 281 | 20240927 | 144500 | 6251456850 | 22300 | 22350 | 22400 | 22300 | 662 |
| 282 | 20240927 | 144400 | 6236663100 | 22350 | 22350 | 22350 | 22300 | 279 |
| 283 | 20240927 | 144300 | 6230427950 | 22350 | 22250 | 22350 | 22250 | 102 |
| 284 | 20240927 | 144200 | 6228152250 | 22400 | 22400 | 22400 | 22250 | 227 |
| 285 | 20240927 | 144100 | 6223084900 | 22300 | 22300 | 22400 | 22300 | 475 |
| 286 | 20240927 | 144000 | 6212474950 | 22350 | 22350 | 22350 | 22300 | 143 |
| 287 | 20240927 | 143900 | 6209284100 | 22350 | 22250 | 22350 | 22250 | 857 |
| 288 | 20240927 | 143800 | 6190148950 | 22300 | 22350 | 22350 | 22300 | 803 |
| 289 | 20240927 | 143700 | 6172240700 | 22350 | 22350 | 22350 | 22300 | 265 |
| 290 | 20240927 | 143600 | 6166318550 | 22300 | 22350 | 22350 | 22300 | 1307 |
| 291 | 20240927 | 143500 | 6137157150 | 22400 | 22400 | 22400 | 22350 | 372 |
| 292 | 20240927 | 143400 | 6128834950 | 22350 | 22350 | 22400 | 22350 | 342 |
| 293 | 20240927 | 143300 | 6121175950 | 22350 | 22300 | 22400 | 22300 | 73 |
| 294 | 20240927 | 143200 | 6119542700 | 22350 | 22400 | 22400 | 22350 | 381 |
| 295 | 20240927 | 143100 | 6111023000 | 22400 | 22400 | 22450 | 22350 | 172 |
| 296 | 20240927 | 143000 | 6107172350 | 22350 | 22450 | 22450 | 22300 | 492 |
| 297 | 20240927 | 142900 | 6096195000 | 22450 | 22350 | 22500 | 22350 | 1506 |
| 298 | 20240927 | 142800 | 6062460050 | 22350 | 22450 | 22450 | 22350 | 2612 |
| 299 | 20240927 | 142700 | 6003978400 | 22450 | 22450 | 22500 | 22400 | 653 |
| 300 | 20240927 | 142600 | 5989318150 | 22500 | 22500 | 22500 | 22450 | 355 |
| 301 | 20240927 | 142500 | 5981344350 | 22500 | 22550 | 22550 | 22500 | 521 |
| 302 | 20240927 | 142400 | 5969616200 | 22550 | 22600 | 22600 | 22500 | 88 |
| 303 | 20240927 | 142300 | 5967633400 | 22500 | 22550 | 22550 | 22500 | 702 |
| 304 | 20240927 | 142200 | 5951808500 | 22550 | 22500 | 22550 | 22500 | 69 |
| 305 | 20240927 | 142100 | 5950252700 | 22550 | 22550 | 22550 | 22450 | 125 |
| 306 | 20240927 | 142000 | 5947435150 | 22550 | 22500 | 22550 | 22450 | 485 |
| 307 | 20240927 | 141900 | 5936523950 | 22500 | 22550 | 22550 | 22450 | 86 |
| 308 | 20240927 | 141800 | 5934588650 | 22450 | 22500 | 22500 | 22450 | 443 |
| 309 | 20240927 | 141700 | 5924631350 | 22500 | 22450 | 22500 | 22450 | 204 |
| 310 | 20240927 | 141600 | 5920050100 | 22450 | 22500 | 22550 | 22450 | 369 |
| 311 | 20240927 | 141500 | 5911748450 | 22400 | 22500 | 22500 | 22400 | 3103 |
| 312 | 20240927 | 141400 | 5842088200 | 22500 | 22550 | 22600 | 22500 | 598 |
| 313 | 20240927 | 141300 | 5828627650 | 22550 | 22500 | 22550 | 22500 | 447 |
| 314 | 20240927 | 141200 | 5818565300 | 22500 | 22450 | 22500 | 22450 | 26 |
| 315 | 20240927 | 141100 | 5817980500 | 22500 | 22550 | 22550 | 22450 | 119 |
| 316 | 20240927 | 141000 | 5815302950 | 22500 | 22550 | 22550 | 22450 | 31 |
| 317 | 20240927 | 140900 | 5814605400 | 22550 | 22500 | 22550 | 22450 | 318 |
| 318 | 20240927 | 140800 | 5807449350 | 22550 | 22500 | 22550 | 22450 | 395 |
| 319 | 20240927 | 140700 | 5798561550 | 22450 | 22450 | 22500 | 22450 | 180 |
| 320 | 20240927 | 140600 | 5794516250 | 22450 | 22500 | 22500 | 22450 | 186 |
| 321 | 20240927 | 140500 | 5790332900 | 22400 | 22500 | 22500 | 22400 | 46 |
| 322 | 20240927 | 140400 | 5789301150 | 22500 | 22450 | 22500 | 22400 | 1355 |
| 323 | 20240927 | 140300 | 5758880100 | 22450 | 22500 | 22500 | 22450 | 178 |
| 324 | 20240927 | 140200 | 5754875550 | 22550 | 22550 | 22550 | 22450 | 881 |
| 325 | 20240927 | 140100 | 5735052350 | 22550 | 22550 | 22550 | 22500 | 46 |
| 326 | 20240927 | 140000 | 5734015200 | 22550 | 22500 | 22550 | 22500 | 1017 |
| 327 | 20240927 | 135900 | 5711087450 | 22550 | 22500 | 22550 | 22500 | 72 |
| 328 | 20240927 | 135800 | 5709465300 | 22550 | 22500 | 22550 | 22500 | 406 |
| 329 | 20240927 | 135700 | 5700314400 | 22550 | 22500 | 22550 | 22500 | 920 |
| 330 | 20240927 | 135600 | 5679573350 | 22550 | 22550 | 22550 | 22500 | 122 |
| 331 | 20240927 | 135500 | 5676823750 | 22550 | 22500 | 22550 | 22500 | 366 |
| 332 | 20240927 | 135400 | 5668573500 | 22500 | 22550 | 22550 | 22500 | 352 |
| 333 | 20240927 | 135300 | 5660637400 | 22500 | 22500 | 22550 | 22500 | 207 |
| 334 | 20240927 | 135200 | 5655972300 | 22500 | 22550 | 22550 | 22500 | 125 |
| 335 | 20240927 | 135100 | 5653156350 | 22550 | 22500 | 22600 | 22500 | 683 |
| 336 | 20240927 | 135000 | 5637763700 | 22550 | 22600 | 22600 | 22500 | 214 |
| 337 | 20240927 | 134900 | 5632935000 | 22600 | 22550 | 22600 | 22500 | 140 |
| 338 | 20240927 | 134800 | 5629778700 | 22550 | 22600 | 22600 | 22500 | 1447 |
| 339 | 20240927 | 134700 | 5597135250 | 22600 | 22600 | 22600 | 22550 | 136 |
| 340 | 20240927 | 134600 | 5594065750 | 22600 | 22600 | 22600 | 22550 | 192 |
| 341 | 20240927 | 134500 | 5589729600 | 22600 | 22600 | 22600 | 22550 | 131 |
| 342 | 20240927 | 134400 | 5586771050 | 22550 | 22550 | 22600 | 22550 | 514 |
| 343 | 20240927 | 134300 | 5575157700 | 22600 | 22600 | 22600 | 22550 | 210 |
| 344 | 20240927 | 134200 | 5570413250 | 22600 | 22600 | 22600 | 22550 | 246 |
| 345 | 20240927 | 134100 | 5564855100 | 22600 | 22600 | 22600 | 22550 | 806 |
| 346 | 20240927 | 134000 | 5546641000 | 22600 | 22550 | 22600 | 22500 | 721 |
| 347 | 20240927 | 133900 | 5530384000 | 22500 | 22550 | 22550 | 22500 | 164 |
| 348 | 20240927 | 133800 | 5526687300 | 22550 | 22550 | 22550 | 22500 | 34 |
| 349 | 20240927 | 133700 | 5525920750 | 22550 | 22550 | 22550 | 22500 | 482 |
| 350 | 20240927 | 133600 | 5515051850 | 22500 | 22550 | 22550 | 22500 | 234 |
| 351 | 20240927 | 133500 | 5509778550 | 22550 | 22500 | 22550 | 22450 | 305 |
| 352 | 20240927 | 133400 | 5502919950 | 22500 | 22450 | 22500 | 22450 | 462 |
| 353 | 20240927 | 133300 | 5492540250 | 22400 | 22450 | 22450 | 22400 | 188 |
| 354 | 20240927 | 133200 | 5488322350 | 22450 | 22450 | 22450 | 22400 | 196 |
| 355 | 20240927 | 133100 | 5483922700 | 22450 | 22400 | 22450 | 22400 | 160 |
| 356 | 20240927 | 133000 | 5480337900 | 22400 | 22450 | 22450 | 22400 | 141 |
| 357 | 20240927 | 132900 | 5477175250 | 22450 | 22450 | 22450 | 22400 | 227 |
| 358 | 20240927 | 132800 | 5472085650 | 22400 | 22350 | 22400 | 22350 | 782 |
| 359 | 20240927 | 132700 | 5454589000 | 22350 | 22450 | 22450 | 22350 | 1077 |
| 360 | 20240927 | 132600 | 5430461100 | 22450 | 22450 | 22500 | 22400 | 1144 |
| 361 | 20240927 | 132500 | 5404778300 | 22500 | 22500 | 22500 | 22450 | 117 |
| 362 | 20240927 | 132400 | 5402145950 | 22450 | 22500 | 22500 | 22450 | 89 |
| 363 | 20240927 | 132300 | 5400145100 | 22450 | 22500 | 22500 | 22400 | 657 |
| 364 | 20240927 | 132200 | 5385395150 | 22500 | 22500 | 22500 | 22450 | 184 |
| 365 | 20240927 | 132100 | 5381256950 | 22450 | 22500 | 22500 | 22450 | 185 |
| 366 | 20240927 | 132000 | 5377095500 | 22500 | 22550 | 22550 | 22450 | 288 |
| 367 | 20240927 | 131900 | 5370618600 | 22550 | 22550 | 22550 | 22500 | 788 |
| 368 | 20240927 | 131800 | 5352873650 | 22500 | 22550 | 22550 | 22500 | 157 |
| 369 | 20240927 | 131700 | 5349336000 | 22550 | 22600 | 22600 | 22500 | 457 |
| 370 | 20240927 | 131600 | 5339030100 | 22600 | 22500 | 22600 | 22500 | 143 |
| 371 | 20240927 | 131500 | 5335808500 | 22550 | 22550 | 22600 | 22500 | 359 |
| 372 | 20240927 | 131400 | 5327713150 | 22600 | 22600 | 22600 | 22550 | 154 |
| 373 | 20240927 | 131300 | 5324232800 | 22600 | 22550 | 22600 | 22550 | 49 |
| 374 | 20240927 | 131200 | 5323127000 | 22600 | 22550 | 22600 | 22550 | 314 |
| 375 | 20240927 | 131100 | 5316045300 | 22550 | 22600 | 22600 | 22500 | 496 |
| 376 | 20240927 | 131000 | 5304861000 | 22600 | 22600 | 22600 | 22600 | 24 |
| 377 | 20240927 | 130900 | 5304318600 | 22550 | 22550 | 22600 | 22550 | 218 |
| 378 | 20240927 | 130800 | 5299401750 | 22550 | 22550 | 22600 | 22500 | 85 |
| 379 | 20240927 | 130700 | 5297484450 | 22550 | 22550 | 22600 | 22550 | 469 |
| 380 | 20240927 | 130600 | 5286903400 | 22500 | 22600 | 22600 | 22500 | 318 |
| 381 | 20240927 | 130500 | 5279736150 | 22600 | 22550 | 22600 | 22550 | 75 |
| 382 | 20240927 | 130400 | 5278043950 | 22550 | 22550 | 22550 | 22500 | 662 |
| 383 | 20240927 | 130300 | 5263117400 | 22500 | 22600 | 22600 | 22500 | 50 |
| 384 | 20240927 | 130200 | 5261990150 | 22600 | 22550 | 22600 | 22550 | 319 |
| 385 | 20240927 | 130100 | 5254796200 | 22550 | 22550 | 22550 | 22550 | 60 |
| 386 | 20240927 | 130000 | 5253443200 | 22500 | 22550 | 22550 | 22500 | 170 |
| 387 | 20240927 | 125900 | 5249612250 | 22550 | 22550 | 22550 | 22500 | 440 |
| 388 | 20240927 | 125800 | 5239712000 | 22550 | 22500 | 22600 | 22500 | 484 |
| 389 | 20240927 | 125700 | 5228796350 | 22500 | 22550 | 22600 | 22500 | 176 |
| 390 | 20240927 | 125600 | 5224828300 | 22600 | 22600 | 22600 | 22550 | 186 |
| 391 | 20240927 | 125500 | 5220633350 | 22550 | 22550 | 22600 | 22500 | 449 |
| 392 | 20240927 | 125400 | 5210509750 | 22500 | 22600 | 22600 | 22500 | 49 |
| 393 | 20240927 | 125300 | 5209405450 | 22600 | 22550 | 22600 | 22500 | 354 |
| 394 | 20240927 | 125200 | 5201419150 | 22550 | 22550 | 22550 | 22550 | 25 |
| 395 | 20240927 | 125100 | 5200855400 | 22500 | 22600 | 22600 | 22500 | 521 |
| 396 | 20240927 | 125000 | 5189107050 | 22550 | 22600 | 22600 | 22550 | 482 |
| 397 | 20240927 | 124900 | 5178232150 | 22600 | 22600 | 22600 | 22550 | 45 |
| 398 | 20240927 | 124800 | 5177216700 | 22600 | 22600 | 22600 | 22550 | 87 |
| 399 | 20240927 | 124700 | 5175251400 | 22600 | 22600 | 22600 | 22600 | 312 |
| 400 | 20240927 | 124600 | 5168200200 | 22600 | 22600 | 22650 | 22550 | 369 |
| 401 | 20240927 | 124500 | 5159862100 | 22550 | 22600 | 22600 | 22550 | 100 |
| 402 | 20240927 | 124400 | 5157603000 | 22600 | 22600 | 22600 | 22550 | 411 |
| 403 | 20240927 | 124300 | 5148314700 | 22600 | 22600 | 22650 | 22550 | 726 |
| 404 | 20240927 | 124200 | 5131906800 | 22550 | 22600 | 22600 | 22550 | 137 |
| 405 | 20240927 | 124100 | 5128813150 | 22600 | 22600 | 22600 | 22600 | 12 |
| 406 | 20240927 | 124000 | 5128541950 | 22550 | 22550 | 22600 | 22500 | 140 |
| 407 | 20240927 | 123900 | 5125387550 | 22550 | 22600 | 22600 | 22550 | 1129 |
| 408 | 20240927 | 123800 | 5099922950 | 22600 | 22600 | 22600 | 22550 | 105 |
| 409 | 20240927 | 123700 | 5097551500 | 22600 | 22600 | 22600 | 22600 | 253 |
| 410 | 20240927 | 123600 | 5091833700 | 22550 | 22650 | 22650 | 22550 | 364 |
| 411 | 20240927 | 123500 | 5083601700 | 22650 | 22600 | 22650 | 22550 | 227 |
| 412 | 20240927 | 123400 | 5078472950 | 22600 | 22600 | 22600 | 22550 | 40 |
| 413 | 20240927 | 123300 | 5077570300 | 22550 | 22600 | 22650 | 22550 | 268 |
| 414 | 20240927 | 123200 | 5071514150 | 22650 | 22600 | 22650 | 22600 | 738 |
| 415 | 20240927 | 123100 | 5054834550 | 22600 | 22600 | 22600 | 22550 | 57 |
| 416 | 20240927 | 123000 | 5053547900 | 22550 | 22600 | 22600 | 22550 | 261 |
| 417 | 20240927 | 122900 | 5047650600 | 22600 | 22600 | 22600 | 22600 | 167 |
| 418 | 20240927 | 122800 | 5043876400 | 22600 | 22550 | 22600 | 22550 | 53 |
| 419 | 20240927 | 122700 | 5042680250 | 22550 | 22600 | 22600 | 22550 | 99 |
| 420 | 20240927 | 122600 | 5040443800 | 22600 | 22600 | 22600 | 22550 | 127 |
| 421 | 20240927 | 122500 | 5037577750 | 22600 | 22550 | 22600 | 22550 | 164 |
| 422 | 20240927 | 122400 | 5033876700 | 22500 | 22550 | 22600 | 22500 | 148 |
| 423 | 20240927 | 122300 | 5030539200 | 22650 | 22600 | 22650 | 22600 | 286 |
| 424 | 20240927 | 122200 | 5024072850 | 22600 | 22600 | 22600 | 22600 | 291 |
| 425 | 20240927 | 122100 | 5017496250 | 22550 | 22600 | 22600 | 22550 | 81 |
| 426 | 20240927 | 122000 | 5015667900 | 22550 | 22600 | 22600 | 22550 | 150 |
| 427 | 20240927 | 121900 | 5012283500 | 22550 | 22600 | 22600 | 22550 | 345 |
| 428 | 20240927 | 121800 | 5004487350 | 22550 | 22600 | 22650 | 22550 | 360 |
| 429 | 20240927 | 121700 | 4996352150 | 22600 | 22550 | 22600 | 22550 | 66 |
| 430 | 20240927 | 121600 | 4994862850 | 22600 | 22600 | 22600 | 22550 | 398 |
| 431 | 20240927 | 121500 | 4985870500 | 22550 | 22550 | 22600 | 22500 | 135 |
| 432 | 20240927 | 121400 | 4982825350 | 22550 | 22550 | 22550 | 22550 | 8 |
| 433 | 20240927 | 121300 | 4982644950 | 22600 | 22550 | 22600 | 22500 | 589 |
| 434 | 20240927 | 121200 | 4969363000 | 22550 | 22600 | 22600 | 22550 | 375 |
| 435 | 20240927 | 121100 | 4960888900 | 22600 | 22600 | 22600 | 22600 | 134 |
| 436 | 20240927 | 121000 | 4957860500 | 22550 | 22600 | 22650 | 22550 | 108 |
| 437 | 20240927 | 120900 | 4955420100 | 22550 | 22600 | 22650 | 22550 | 588 |
| 438 | 20240927 | 120800 | 4942133350 | 22600 | 22550 | 22600 | 22550 | 154 |
| 439 | 20240927 | 120700 | 4938659250 | 22550 | 22600 | 22650 | 22550 | 1361 |
| 440 | 20240927 | 120600 | 4907902150 | 22600 | 22650 | 22650 | 22600 | 287 |
| 441 | 20240927 | 120500 | 4901405050 | 22650 | 22650 | 22650 | 22600 | 323 |
| 442 | 20240927 | 120400 | 4894089400 | 22650 | 22650 | 22650 | 22600 | 195 |
| 443 | 20240927 | 120300 | 4889672700 | 22600 | 22650 | 22650 | 22600 | 96 |
| 444 | 20240927 | 120200 | 4887499200 | 22650 | 22650 | 22650 | 22600 | 61 |
| 445 | 20240927 | 120100 | 4886119100 | 22650 | 22600 | 22650 | 22600 | 393 |
| 446 | 20240927 | 120000 | 4877225150 | 22550 | 22600 | 22600 | 22550 | 58 |
| 447 | 20240927 | 115900 | 4875915900 | 22600 | 22600 | 22600 | 22550 | 110 |
| 448 | 20240927 | 115800 | 4873431800 | 22600 | 22600 | 22600 | 22600 | 235 |
| 449 | 20240927 | 115700 | 4868120800 | 22550 | 22600 | 22600 | 22550 | 135 |
| 450 | 20240927 | 115600 | 4865070700 | 22600 | 22550 | 22600 | 22550 | 215 |
| 451 | 20240927 | 115500 | 4860212550 | 22600 | 22550 | 22600 | 22550 | 66 |
| 452 | 20240927 | 115400 | 4858722550 | 22550 | 22600 | 22600 | 22550 | 364 |
| 453 | 20240927 | 115300 | 4850497150 | 22600 | 22600 | 22600 | 22600 | 75 |
| 454 | 20240927 | 115200 | 4848802150 | 22600 | 22600 | 22600 | 22600 | 19 |
| 455 | 20240927 | 115100 | 4848372750 | 22600 | 22600 | 22600 | 22500 | 385 |
| 456 | 20240927 | 115000 | 4839676300 | 22600 | 22650 | 22650 | 22600 | 526 |
| 457 | 20240927 | 114900 | 4827788400 | 22650 | 22600 | 22650 | 22600 | 119 |
| 458 | 20240927 | 114800 | 4825098900 | 22550 | 22550 | 22600 | 22550 | 81 |
| 459 | 20240927 | 114700 | 4823270750 | 22600 | 22600 | 22650 | 22600 | 410 |
| 460 | 20240927 | 114600 | 4814004000 | 22600 | 22600 | 22650 | 22600 | 418 |
| 461 | 20240927 | 114500 | 4804557050 | 22550 | 22550 | 22650 | 22550 | 97 |
| 462 | 20240927 | 114400 | 4802367500 | 22600 | 22600 | 22600 | 22550 | 548 |
| 463 | 20240927 | 114300 | 4789992500 | 22600 | 22600 | 22600 | 22600 | 216 |
| 464 | 20240927 | 114200 | 4785110900 | 22550 | 22600 | 22600 | 22550 | 41 |
| 465 | 20240927 | 114100 | 4784185200 | 22600 | 22600 | 22600 | 22600 | 38 |
| 466 | 20240927 | 114000 | 4783326400 | 22550 | 22600 | 22600 | 22550 | 497 |
| 467 | 20240927 | 113900 | 4772100150 | 22600 | 22600 | 22600 | 22500 | 298 |
| 468 | 20240927 | 113800 | 4765377200 | 22600 | 22600 | 22600 | 22600 | 22 |
| 469 | 20240927 | 113700 | 4764880000 | 22550 | 22500 | 22650 | 22500 | 3461 |
| 470 | 20240927 | 113600 | 4686675450 | 22500 | 22550 | 22600 | 22500 | 180 |
| 471 | 20240927 | 113500 | 4682618950 | 22550 | 22600 | 22600 | 22500 | 376 |
| 472 | 20240927 | 113400 | 4674146950 | 22600 | 22550 | 22600 | 22550 | 219 |
| 473 | 20240927 | 113300 | 4669206650 | 22550 | 22550 | 22600 | 22550 | 594 |
| 474 | 20240927 | 113200 | 4655784800 | 22600 | 22600 | 22600 | 22550 | 224 |
| 475 | 20240927 | 113100 | 4650727600 | 22600 | 22600 | 22600 | 22550 | 125 |
| 476 | 20240927 | 113000 | 4647907650 | 22550 | 22600 | 22600 | 22550 | 258 |
| 477 | 20240927 | 112900 | 4642088450 | 22550 | 22600 | 22600 | 22550 | 256 |
| 478 | 20240927 | 112800 | 4636310600 | 22600 | 22600 | 22600 | 22550 | 147 |
| 479 | 20240927 | 112700 | 4632991250 | 22550 | 22550 | 22600 | 22550 | 111 |
| 480 | 20240927 | 112600 | 4630485750 | 22600 | 22550 | 22600 | 22500 | 919 |
| 481 | 20240927 | 112500 | 4609762450 | 22550 | 22600 | 22600 | 22550 | 471 |
| 482 | 20240927 | 112400 | 4599138750 | 22550 | 22600 | 22600 | 22550 | 94 |
| 483 | 20240927 | 112300 | 4597016450 | 22600 | 22600 | 22600 | 22600 | 308 |
| 484 | 20240927 | 112200 | 4590055650 | 22600 | 22600 | 22600 | 22550 | 147 |
| 485 | 20240927 | 112100 | 4586735050 | 22500 | 22600 | 22600 | 22500 | 142 |
| 486 | 20240927 | 112000 | 4583530800 | 22600 | 22600 | 22650 | 22600 | 690 |
| 487 | 20240927 | 111900 | 4567911000 | 22600 | 22550 | 22650 | 22500 | 325 |
| 488 | 20240927 | 111800 | 4560567600 | 22550 | 22650 | 22650 | 22550 | 879 |
| 489 | 20240927 | 111700 | 4540701050 | 22650 | 22600 | 22650 | 22600 | 414 |
| 490 | 20240927 | 111600 | 4531341500 | 22600 | 22600 | 22600 | 22600 | 328 |
| 491 | 20240927 | 111500 | 4523928700 | 22550 | 22600 | 22600 | 22550 | 159 |
| 492 | 20240927 | 111400 | 4520337800 | 22600 | 22550 | 22600 | 22500 | 104 |
| 493 | 20240927 | 111300 | 4517992900 | 22550 | 22550 | 22550 | 22550 | 96 |
| 494 | 20240927 | 111200 | 4515828100 | 22550 | 22550 | 22550 | 22500 | 336 |
| 495 | 20240927 | 111100 | 4508252250 | 22550 | 22500 | 22550 | 22500 | 377 |
| 496 | 20240927 | 111000 | 4499762750 | 22500 | 22550 | 22600 | 22500 | 65 |
| 497 | 20240927 | 110900 | 4498296750 | 22550 | 22550 | 22550 | 22500 | 223 |
| 498 | 20240927 | 110800 | 4493269000 | 22550 | 22550 | 22550 | 22500 | 607 |
| 499 | 20240927 | 110700 | 4479582700 | 22550 | 22550 | 22550 | 22550 | 78 |
| 500 | 20240927 | 110600 | 4477823800 | 22550 | 22550 | 22550 | 22500 | 240 |
| 501 | 20240927 | 110500 | 4472412700 | 22550 | 22450 | 22550 | 22450 | 763 |
| 502 | 20240927 | 110400 | 4455245250 | 22500 | 22500 | 22500 | 22450 | 310 |
| 503 | 20240927 | 110300 | 4448271850 | 22450 | 22500 | 22500 | 22450 | 75 |
| 504 | 20240927 | 110200 | 4446585800 | 22500 | 22450 | 22500 | 22450 | 29 |
| 505 | 20240927 | 110100 | 4445933900 | 22500 | 22450 | 22550 | 22400 | 588 |
| 506 | 20240927 | 110000 | 4432715950 | 22450 | 22500 | 22500 | 22450 | 230 |
| 507 | 20240927 | 105900 | 4427550500 | 22500 | 22550 | 22550 | 22500 | 366 |
| 508 | 20240927 | 105800 | 4419305300 | 22550 | 22500 | 22550 | 22500 | 554 |
| 509 | 20240927 | 105700 | 4406813850 | 22500 | 22450 | 22550 | 22450 | 142 |
| 510 | 20240927 | 105600 | 4403620400 | 22450 | 22500 | 22550 | 22450 | 2206 |
| 511 | 20240927 | 105500 | 4354035100 | 22500 | 22500 | 22500 | 22450 | 242 |
| 512 | 20240927 | 105400 | 4348591400 | 22450 | 22500 | 22500 | 22450 | 492 |
| 513 | 20240927 | 105300 | 4337522350 | 22450 | 22500 | 22500 | 22450 | 96 |
| 514 | 20240927 | 105200 | 4335365450 | 22500 | 22500 | 22500 | 22450 | 76 |
| 515 | 20240927 | 105100 | 4333657950 | 22450 | 22500 | 22500 | 22450 | 113 |
| 516 | 20240927 | 105000 | 4331117650 | 22500 | 22450 | 22500 | 22450 | 910 |
| 517 | 20240927 | 104900 | 4310687500 | 22450 | 22450 | 22500 | 22450 | 257 |
| 518 | 20240927 | 104800 | 4304916150 | 22450 | 22600 | 22600 | 22450 | 118 |
| 519 | 20240927 | 104700 | 4302261350 | 22600 | 22550 | 22600 | 22500 | 501 |
| 520 | 20240927 | 104600 | 4290964100 | 22550 | 22550 | 22550 | 22450 | 72 |
| 521 | 20240927 | 104500 | 4289344150 | 22450 | 22500 | 22550 | 22450 | 248 |
| 522 | 20240927 | 104400 | 4283762750 | 22550 | 22550 | 22550 | 22500 | 326 |
| 523 | 20240927 | 104300 | 4276416200 | 22550 | 22500 | 22600 | 22500 | 69 |
| 524 | 20240927 | 104200 | 4274860400 | 22450 | 22600 | 22600 | 22450 | 432 |
| 525 | 20240927 | 104100 | 4265127250 | 22600 | 22650 | 22650 | 22600 | 90 |
| 526 | 20240927 | 104000 | 4263092550 | 22600 | 22600 | 22600 | 22600 | 777 |
| 527 | 20240927 | 103900 | 4245532350 | 22550 | 22550 | 22600 | 22500 | 271 |
| 528 | 20240927 | 103800 | 4239424500 | 22550 | 22400 | 22550 | 22400 | 2419 |
| 529 | 20240927 | 103700 | 4185117000 | 22450 | 22400 | 22450 | 22400 | 526 |
| 530 | 20240927 | 103600 | 4173333350 | 22350 | 22400 | 22450 | 22350 | 372 |
| 531 | 20240927 | 103500 | 4164999900 | 22400 | 22450 | 22450 | 22400 | 776 |
| 532 | 20240927 | 103400 | 4147615400 | 22450 | 22450 | 22450 | 22350 | 90 |
| 533 | 20240927 | 103300 | 4145597900 | 22500 | 22450 | 22500 | 22400 | 541 |
| 534 | 20240927 | 103200 | 4133455500 | 22450 | 22450 | 22450 | 22450 | 162 |
| 535 | 20240927 | 103100 | 4129818600 | 22450 | 22500 | 22500 | 22450 | 271 |
| 536 | 20240927 | 103000 | 4123733200 | 22450 | 22450 | 22500 | 22450 | 942 |
| 537 | 20240927 | 102900 | 4102584750 | 22450 | 22400 | 22500 | 22350 | 220 |
| 538 | 20240927 | 102800 | 4097652000 | 22400 | 22500 | 22500 | 22350 | 1426 |
| 539 | 20240927 | 102700 | 4065690100 | 22500 | 22600 | 22600 | 22500 | 876 |
| 540 | 20240927 | 102600 | 4045964750 | 22600 | 22500 | 22600 | 22500 | 133 |
| 541 | 20240927 | 102500 | 4042964650 | 22550 | 22600 | 22600 | 22500 | 467 |
| 542 | 20240927 | 102400 | 4032436250 | 22550 | 22650 | 22650 | 22550 | 177 |
| 543 | 20240927 | 102300 | 4028442450 | 22550 | 22600 | 22650 | 22550 | 676 |
| 544 | 20240927 | 102200 | 4013170700 | 22600 | 22550 | 22600 | 22550 | 122 |
| 545 | 20240927 | 102100 | 4010414900 | 22600 | 22650 | 22700 | 22550 | 942 |
| 546 | 20240927 | 102000 | 3989128600 | 22750 | 22800 | 22800 | 22700 | 406 |
| 547 | 20240927 | 101900 | 3979904550 | 22750 | 22700 | 22800 | 22700 | 2284 |
| 548 | 20240927 | 101800 | 3928013550 | 22700 | 22700 | 22700 | 22650 | 846 |
| 549 | 20240927 | 101700 | 3908822100 | 22700 | 22600 | 22700 | 22600 | 385 |
| 550 | 20240927 | 101600 | 3900104950 | 22650 | 22600 | 22650 | 22600 | 70 |
| 551 | 20240927 | 101500 | 3898522300 | 22650 | 22600 | 22650 | 22600 | 520 |
| 552 | 20240927 | 101400 | 3886770100 | 22600 | 22600 | 22650 | 22550 | 603 |
| 553 | 20240927 | 101300 | 3873149400 | 22550 | 22600 | 22600 | 22550 | 978 |
| 554 | 20240927 | 101200 | 3851048400 | 22600 | 22550 | 22650 | 22550 | 627 |
| 555 | 20240927 | 101100 | 3836888600 | 22550 | 22550 | 22550 | 22550 | 126 |
| 556 | 20240927 | 101000 | 3834047300 | 22550 | 22500 | 22550 | 22350 | 1485 |
| 557 | 20240927 | 100900 | 3800744400 | 22500 | 22500 | 22500 | 22450 | 1243 |
| 558 | 20240927 | 100800 | 3772814000 | 22500 | 22500 | 22550 | 22400 | 1918 |
| 559 | 20240927 | 100700 | 3729786500 | 22500 | 22550 | 22550 | 22450 | 416 |
| 560 | 20240927 | 100600 | 3720425050 | 22550 | 22550 | 22550 | 22450 | 321 |
| 561 | 20240927 | 100500 | 3713193400 | 22550 | 22500 | 22550 | 22500 | 554 |
| 562 | 20240927 | 100400 | 3700720450 | 22550 | 22550 | 22550 | 22450 | 639 |
| 563 | 20240927 | 100300 | 3686334400 | 22550 | 22550 | 22550 | 22500 | 458 |
| 564 | 20240927 | 100200 | 3676009250 | 22550 | 22600 | 22600 | 22550 | 309 |
| 565 | 20240927 | 100100 | 3669032600 | 22550 | 22550 | 22600 | 22550 | 810 |
| 566 | 20240927 | 100000 | 3650745650 | 22600 | 22700 | 22750 | 22450 | 2582 |
| 567 | 20240927 | 095900 | 3592478850 | 22750 | 22800 | 22850 | 22700 | 2094 |
| 568 | 20240927 | 095800 | 3544804850 | 22850 | 22900 | 22900 | 22850 | 3170 |
| 569 | 20240927 | 095700 | 3472268200 | 22900 | 22850 | 22900 | 22850 | 1228 |
| 570 | 20240927 | 095600 | 3444171650 | 22850 | 22750 | 22900 | 22750 | 1600 |
| 571 | 20240927 | 095500 | 3407662950 | 22750 | 22800 | 22850 | 22650 | 1745 |
| 572 | 20240927 | 095400 | 3368002000 | 22800 | 22800 | 22800 | 22700 | 2273 |
| 573 | 20240927 | 095300 | 3316254400 | 22800 | 22900 | 22900 | 22750 | 4118 |
| 574 | 20240927 | 095200 | 3222166500 | 22950 | 22850 | 22950 | 22850 | 9800 |
| 575 | 20240927 | 095100 | 2997760000 | 22900 | 22850 | 22900 | 22800 | 7488 |
| 576 | 20240927 | 095000 | 2826643750 | 22850 | 22800 | 22850 | 22750 | 3427 |
| 577 | 20240927 | 094900 | 2748435850 | 22800 | 22750 | 22800 | 22650 | 1899 |
| 578 | 20240927 | 094800 | 2705211100 | 22700 | 22800 | 22800 | 22700 | 2059 |
| 579 | 20240927 | 094700 | 2658307650 | 22800 | 22750 | 22850 | 22750 | 3508 |
| 580 | 20240927 | 094600 | 2578250900 | 22800 | 22750 | 22800 | 22700 | 694 |
| 581 | 20240927 | 094500 | 2562464450 | 22650 | 22650 | 22750 | 22600 | 2462 |
| 582 | 20240927 | 094400 | 2506648250 | 22650 | 22600 | 22650 | 22600 | 892 |
| 583 | 20240927 | 094300 | 2486456650 | 22600 | 22650 | 22650 | 22600 | 695 |
| 584 | 20240927 | 094200 | 2470732050 | 22550 | 22600 | 22650 | 22550 | 1387 |
| 585 | 20240927 | 094100 | 2439336100 | 22600 | 22600 | 22650 | 22600 | 642 |
| 586 | 20240927 | 094000 | 2424799400 | 22650 | 22650 | 22650 | 22550 | 1281 |
| 587 | 20240927 | 093900 | 2395787050 | 22650 | 22550 | 22650 | 22500 | 1141 |
| 588 | 20240927 | 093800 | 2370024900 | 22550 | 22600 | 22650 | 22550 | 768 |
| 589 | 20240927 | 093700 | 2352652150 | 22600 | 22550 | 22700 | 22550 | 1725 |
| 590 | 20240927 | 093600 | 2313661850 | 22600 | 22550 | 22600 | 22500 | 1444 |
| 591 | 20240927 | 093500 | 2281104950 | 22650 | 22600 | 22650 | 22550 | 2573 |
| 592 | 20240927 | 093400 | 2222888150 | 22600 | 22450 | 22650 | 22450 | 1742 |
| 593 | 20240927 | 093300 | 2183526650 | 22500 | 22600 | 22600 | 22450 | 2701 |
| 594 | 20240927 | 093200 | 2122641650 | 22600 | 22550 | 22650 | 22550 | 2472 |
| 595 | 20240927 | 093100 | 2066796450 | 22500 | 22500 | 22550 | 22450 | 1428 |
| 596 | 20240927 | 093000 | 2034620550 | 22500 | 22600 | 22600 | 22450 | 2612 |
| 597 | 20240927 | 092900 | 1975747800 | 22600 | 22450 | 22600 | 22400 | 6026 |
| 598 | 20240927 | 092800 | 1840445900 | 22400 | 22350 | 22450 | 22350 | 1376 |
| 599 | 20240927 | 092700 | 1809589800 | 22400 | 22500 | 22500 | 22350 | 1877 |
| 600 | 20240927 | 092600 | 1767516600 | 22500 | 22400 | 22500 | 22400 | 2386 |
| 601 | 20240927 | 092500 | 1713950450 | 22400 | 22450 | 22450 | 22400 | 987 |
| 602 | 20240927 | 092400 | 1691793350 | 22450 | 22500 | 22500 | 22400 | 415 |
| 603 | 20240927 | 092300 | 1682478050 | 22500 | 22350 | 22500 | 22350 | 613 |
| 604 | 20240927 | 092200 | 1668694400 | 22350 | 22300 | 22500 | 22300 | 1896 |
| 605 | 20240927 | 092100 | 1626137700 | 22400 | 22300 | 22450 | 22250 | 802 |
| 606 | 20240927 | 092000 | 1608202850 | 22250 | 22250 | 22450 | 22250 | 2171 |
| 607 | 20240927 | 091900 | 1559897700 | 22250 | 22250 | 22450 | 22250 | 1633 |
| 608 | 20240927 | 091800 | 1523440550 | 22250 | 22300 | 22400 | 22200 | 3329 |
| 609 | 20240927 | 091700 | 1449311600 | 22350 | 22450 | 22450 | 22350 | 3644 |
| 610 | 20240927 | 091600 | 1367782900 | 22400 | 22600 | 22600 | 22400 | 2639 |
| 611 | 20240927 | 091500 | 1308431650 | 22550 | 22450 | 22600 | 22450 | 3701 |
| 612 | 20240927 | 091400 | 1225114300 | 22500 | 22550 | 22550 | 22400 | 4663 |
| 613 | 20240927 | 091300 | 1120302650 | 22550 | 22450 | 22600 | 22450 | 2101 |
| 614 | 20240927 | 091200 | 1072954000 | 22500 | 22400 | 22500 | 22400 | 2011 |
| 615 | 20240927 | 091100 | 1027789750 | 22400 | 22400 | 22550 | 22400 | 6260 |
| 616 | 20240927 | 091000 | 887143400 | 22400 | 22300 | 22500 | 22300 | 2169 |
| 617 | 20240927 | 090900 | 838508700 | 22300 | 22350 | 22450 | 22300 | 4674 |
| 618 | 20240927 | 090800 | 733780950 | 22350 | 22250 | 22350 | 22150 | 3927 |
| 619 | 20240927 | 090700 | 646270300 | 22200 | 22150 | 22250 | 22100 | 2641 |
| 620 | 20240927 | 090600 | 587752950 | 22050 | 22000 | 22150 | 22000 | 1326 |
| 621 | 20240927 | 090500 | 558471050 | 22000 | 22050 | 22100 | 21950 | 184 |
| 622 | 20240927 | 090400 | 554415850 | 21900 | 21950 | 22050 | 21900 | 3679 |
| 623 | 20240927 | 090300 | 473728100 | 21950 | 21950 | 22050 | 21900 | 4025 |
| 624 | 20240927 | 090200 | 385242550 | 21950 | 21950 | 22000 | 21900 | 2228 |
| 625 | 20240927 | 090100 | 336363000 | 22000 | 21800 | 22000 | 21750 | 3031 |
| 626 | 20240927 | 090000 | 270088150 | 21800 | 22000 | 22000 | 21700 | 12179 |