33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 192600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 3 | 20240927 | 192500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 4 | 20240927 | 192400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 5 | 20240927 | 192300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 6 | 20240927 | 192200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 7 | 20240927 | 192100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 8 | 20240927 | 192000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 9 | 20240927 | 191900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 10 | 20240927 | 191800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 11 | 20240927 | 191700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 12 | 20240927 | 191600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 13 | 20240927 | 191500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 14 | 20240927 | 191400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 15 | 20240927 | 191300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 16 | 20240927 | 191200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 17 | 20240927 | 191100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 18 | 20240927 | 191000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 19 | 20240927 | 190900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 20 | 20240927 | 190800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 21 | 20240927 | 190700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 22 | 20240927 | 190600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 23 | 20240927 | 190500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 24 | 20240927 | 190400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 25 | 20240927 | 190300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 26 | 20240927 | 190200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 27 | 20240927 | 190100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 28 | 20240927 | 190000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 29 | 20240927 | 185900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 30 | 20240927 | 185800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 31 | 20240927 | 185700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 32 | 20240927 | 185600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 33 | 20240927 | 185500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 34 | 20240927 | 185400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 35 | 20240927 | 185300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 36 | 20240927 | 185200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 37 | 20240927 | 185100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 38 | 20240927 | 185000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 39 | 20240927 | 184900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 40 | 20240927 | 184800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 41 | 20240927 | 184700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 42 | 20240927 | 184600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 43 | 20240927 | 184500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 44 | 20240927 | 184400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 45 | 20240927 | 184300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 46 | 20240927 | 184200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 47 | 20240927 | 184100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 48 | 20240927 | 184000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 49 | 20240927 | 183900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 50 | 20240927 | 183800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 51 | 20240927 | 183700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 52 | 20240927 | 183600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 53 | 20240927 | 183500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 54 | 20240927 | 183400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 55 | 20240927 | 183300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 56 | 20240927 | 183200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 57 | 20240927 | 183100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 58 | 20240927 | 183000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 59 | 20240927 | 182900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 60 | 20240927 | 182800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 61 | 20240927 | 182700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 62 | 20240927 | 182600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 63 | 20240927 | 182500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 64 | 20240927 | 182400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 65 | 20240927 | 182300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 66 | 20240927 | 182200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 67 | 20240927 | 182100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 68 | 20240927 | 182000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 69 | 20240927 | 181900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 70 | 20240927 | 181800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 71 | 20240927 | 181700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 72 | 20240927 | 181600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 73 | 20240927 | 181500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 74 | 20240927 | 181400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 75 | 20240927 | 181300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 76 | 20240927 | 181200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 77 | 20240927 | 181100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 78 | 20240927 | 181000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 79 | 20240927 | 180900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 80 | 20240927 | 180800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 81 | 20240927 | 180700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 82 | 20240927 | 180600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 83 | 20240927 | 180500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 84 | 20240927 | 180400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 85 | 20240927 | 180300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 86 | 20240927 | 180200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 87 | 20240927 | 180100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 88 | 20240927 | 180000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 89 | 20240927 | 175900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 90 | 20240927 | 175800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 91 | 20240927 | 175700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 92 | 20240927 | 175600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 93 | 20240927 | 175500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 94 | 20240927 | 175400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 95 | 20240927 | 175300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 96 | 20240927 | 175200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 97 | 20240927 | 175100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 98 | 20240927 | 175000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 99 | 20240927 | 174900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 100 | 20240927 | 174800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 101 | 20240927 | 174700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 102 | 20240927 | 174600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 103 | 20240927 | 174500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 104 | 20240927 | 174400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 105 | 20240927 | 174300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 106 | 20240927 | 174200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 107 | 20240927 | 174100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 108 | 20240927 | 174000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 109 | 20240927 | 173900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 110 | 20240927 | 173800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 111 | 20240927 | 173700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 112 | 20240927 | 173600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 113 | 20240927 | 173500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 114 | 20240927 | 173400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 115 | 20240927 | 173300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 116 | 20240927 | 173200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 117 | 20240927 | 173100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 118 | 20240927 | 173000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 119 | 20240927 | 172900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 120 | 20240927 | 172800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 121 | 20240927 | 172700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 122 | 20240927 | 172600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 123 | 20240927 | 172500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 124 | 20240927 | 172400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 125 | 20240927 | 172300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 126 | 20240927 | 172200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 127 | 20240927 | 172100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 128 | 20240927 | 172000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 129 | 20240927 | 171900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 130 | 20240927 | 171800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 131 | 20240927 | 171700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 132 | 20240927 | 171600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 133 | 20240927 | 171500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 134 | 20240927 | 171400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 135 | 20240927 | 171300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 136 | 20240927 | 171200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 137 | 20240927 | 171100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 138 | 20240927 | 171000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 139 | 20240927 | 170900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 140 | 20240927 | 170800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 141 | 20240927 | 170700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 142 | 20240927 | 170600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 143 | 20240927 | 170500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 144 | 20240927 | 170400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 145 | 20240927 | 170300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 146 | 20240927 | 170200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 147 | 20240927 | 170100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 148 | 20240927 | 170000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 149 | 20240927 | 165900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 150 | 20240927 | 165800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 151 | 20240927 | 165700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 152 | 20240927 | 165600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 153 | 20240927 | 165500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 154 | 20240927 | 165400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 155 | 20240927 | 165300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 156 | 20240927 | 165200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 157 | 20240927 | 165100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 158 | 20240927 | 165000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 159 | 20240927 | 164900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 160 | 20240927 | 164800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 161 | 20240927 | 164700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 162 | 20240927 | 164600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 163 | 20240927 | 164500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 164 | 20240927 | 164400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 165 | 20240927 | 164300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 166 | 20240927 | 164200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 167 | 20240927 | 164100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 168 | 20240927 | 164000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 169 | 20240927 | 163900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 170 | 20240927 | 163800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 171 | 20240927 | 163700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 172 | 20240927 | 163600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 173 | 20240927 | 163500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 174 | 20240927 | 163400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 175 | 20240927 | 163300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 176 | 20240927 | 163200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 177 | 20240927 | 163100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 178 | 20240927 | 163000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 179 | 20240927 | 162900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 180 | 20240927 | 162800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 181 | 20240927 | 162700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 182 | 20240927 | 162600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 183 | 20240927 | 162500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 184 | 20240927 | 162400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 185 | 20240927 | 162300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 186 | 20240927 | 162200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 187 | 20240927 | 162100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 188 | 20240927 | 162000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 189 | 20240927 | 161900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 190 | 20240927 | 161800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 191 | 20240927 | 161700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 192 | 20240927 | 161600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 193 | 20240927 | 161500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 194 | 20240927 | 161400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 195 | 20240927 | 161300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 196 | 20240927 | 161200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 197 | 20240927 | 161100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 198 | 20240927 | 161000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 199 | 20240927 | 160900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 200 | 20240927 | 160800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 201 | 20240927 | 160700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 202 | 20240927 | 160600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 203 | 20240927 | 160500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 204 | 20240927 | 160400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 205 | 20240927 | 160300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 206 | 20240927 | 160200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 207 | 20240927 | 160100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 208 | 20240927 | 160000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 209 | 20240927 | 155900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 210 | 20240927 | 155800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 211 | 20240927 | 155700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 212 | 20240927 | 155600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 213 | 20240927 | 155500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 214 | 20240927 | 155400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 215 | 20240927 | 155300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 216 | 20240927 | 155200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 217 | 20240927 | 155100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 218 | 20240927 | 155000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 219 | 20240927 | 154900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 220 | 20240927 | 154800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 221 | 20240927 | 154700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 222 | 20240927 | 154600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 223 | 20240927 | 154500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 224 | 20240927 | 154400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 225 | 20240927 | 154300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 226 | 20240927 | 154200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 227 | 20240927 | 154100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 228 | 20240927 | 154000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 229 | 20240927 | 153900 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 230 | 20240927 | 153800 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 231 | 20240927 | 153700 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 232 | 20240927 | 153600 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 233 | 20240927 | 153500 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 234 | 20240927 | 153400 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 235 | 20240927 | 153300 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 236 | 20240927 | 153200 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 237 | 20240927 | 153100 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 0 |
| 238 | 20240927 | 153000 | 8930454950 | 30050 | 30050 | 30050 | 30050 | 8764 |
| 239 | 20240927 | 152900 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 240 | 20240927 | 152800 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 241 | 20240927 | 152700 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 242 | 20240927 | 152600 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 243 | 20240927 | 152500 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 244 | 20240927 | 152400 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 245 | 20240927 | 152300 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 246 | 20240927 | 152200 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 247 | 20240927 | 152100 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 248 | 20240927 | 152000 | 8667096750 | 30150 | 30150 | 30150 | 30150 | 0 |
| 249 | 20240927 | 151900 | 8667096750 | 30150 | 30150 | 30200 | 30050 | 2157 |
| 250 | 20240927 | 151800 | 8602122550 | 30150 | 30150 | 30200 | 30150 | 364 |
| 251 | 20240927 | 151700 | 8591142350 | 30150 | 30200 | 30200 | 30150 | 476 |
| 252 | 20240927 | 151600 | 8576788900 | 30200 | 30250 | 30250 | 30200 | 898 |
| 253 | 20240927 | 151500 | 8549657200 | 30200 | 30200 | 30200 | 30150 | 563 |
| 254 | 20240927 | 151400 | 8532669200 | 30200 | 30200 | 30200 | 30150 | 305 |
| 255 | 20240927 | 151300 | 8523470600 | 30200 | 30150 | 30200 | 30150 | 730 |
| 256 | 20240927 | 151200 | 8501453250 | 30150 | 30200 | 30200 | 30150 | 105 |
| 257 | 20240927 | 151100 | 8498286900 | 30200 | 30200 | 30200 | 30200 | 1108 |
| 258 | 20240927 | 151000 | 8464825300 | 30200 | 30200 | 30250 | 30200 | 615 |
| 259 | 20240927 | 150900 | 8446252250 | 30250 | 30200 | 30250 | 30200 | 188 |
| 260 | 20240927 | 150800 | 8440571000 | 30200 | 30250 | 30250 | 30200 | 79 |
| 261 | 20240927 | 150700 | 8438183350 | 30250 | 30250 | 30250 | 30200 | 557 |
| 262 | 20240927 | 150600 | 8421360850 | 30250 | 30200 | 30250 | 30200 | 99 |
| 263 | 20240927 | 150500 | 8418370700 | 30200 | 30300 | 30300 | 30200 | 471 |
| 264 | 20240927 | 150400 | 8404146400 | 30200 | 30200 | 30300 | 30200 | 504 |
| 265 | 20240927 | 150300 | 8388911000 | 30300 | 30200 | 30300 | 30200 | 7857 |
| 266 | 20240927 | 150200 | 8151604400 | 30200 | 30200 | 30200 | 30200 | 250 |
| 267 | 20240927 | 150100 | 8144054400 | 30200 | 30300 | 30350 | 30200 | 865 |
| 268 | 20240927 | 150000 | 8117910150 | 30200 | 30300 | 30400 | 30150 | 573 |
| 269 | 20240927 | 145900 | 8100573350 | 30350 | 30350 | 30400 | 30350 | 602 |
| 270 | 20240927 | 145800 | 8082302400 | 30400 | 30350 | 30400 | 30300 | 1498 |
| 271 | 20240927 | 145700 | 8036816500 | 30350 | 30250 | 30350 | 30200 | 5453 |
| 272 | 20240927 | 145600 | 7871723850 | 30200 | 30200 | 30250 | 30200 | 168 |
| 273 | 20240927 | 145500 | 7866648800 | 30200 | 30250 | 30250 | 30200 | 282 |
| 274 | 20240927 | 145400 | 7858121750 | 30250 | 30200 | 30300 | 30200 | 405 |
| 275 | 20240927 | 145300 | 7845871500 | 30200 | 30200 | 30250 | 30200 | 516 |
| 276 | 20240927 | 145200 | 7830280050 | 30200 | 30200 | 30200 | 30200 | 245 |
| 277 | 20240927 | 145100 | 7822881050 | 30200 | 30200 | 30200 | 30200 | 459 |
| 278 | 20240927 | 145000 | 7809019250 | 30250 | 30200 | 30250 | 30200 | 246 |
| 279 | 20240927 | 144900 | 7801587250 | 30200 | 30200 | 30200 | 30200 | 221 |
| 280 | 20240927 | 144800 | 7794913050 | 30200 | 30150 | 30250 | 30150 | 796 |
| 281 | 20240927 | 144700 | 7770870700 | 30150 | 30200 | 30200 | 30150 | 557 |
| 282 | 20240927 | 144600 | 7754076850 | 30150 | 30150 | 30150 | 30150 | 1143 |
| 283 | 20240927 | 144500 | 7719615400 | 30150 | 30150 | 30200 | 30150 | 502 |
| 284 | 20240927 | 144400 | 7704465100 | 30150 | 30150 | 30150 | 30150 | 82 |
| 285 | 20240927 | 144300 | 7701992800 | 30200 | 30150 | 30200 | 30150 | 141 |
| 286 | 20240927 | 144200 | 7697741200 | 30150 | 30150 | 30200 | 30150 | 165 |
| 287 | 20240927 | 144100 | 7692766200 | 30150 | 30200 | 30200 | 30150 | 1737 |
| 288 | 20240927 | 144000 | 7640359500 | 30200 | 30200 | 30250 | 30200 | 280 |
| 289 | 20240927 | 143900 | 7631903350 | 30250 | 30200 | 30250 | 30150 | 629 |
| 290 | 20240927 | 143800 | 7612906200 | 30200 | 30200 | 30200 | 30150 | 857 |
| 291 | 20240927 | 143700 | 7587028450 | 30150 | 30200 | 30200 | 30150 | 174 |
| 292 | 20240927 | 143600 | 7581779400 | 30200 | 30200 | 30250 | 30200 | 186 |
| 293 | 20240927 | 143500 | 7576161900 | 30200 | 30200 | 30250 | 30200 | 163 |
| 294 | 20240927 | 143400 | 7571236850 | 30200 | 30200 | 30200 | 30200 | 1035 |
| 295 | 20240927 | 143300 | 7539979850 | 30200 | 30150 | 30200 | 30150 | 468 |
| 296 | 20240927 | 143200 | 7525850400 | 30200 | 30200 | 30200 | 30150 | 1349 |
| 297 | 20240927 | 143100 | 7485139700 | 30200 | 30200 | 30200 | 30150 | 200 |
| 298 | 20240927 | 143000 | 7479105000 | 30200 | 30200 | 30200 | 30200 | 866 |
| 299 | 20240927 | 142900 | 7452951800 | 30250 | 30300 | 30300 | 30250 | 291 |
| 300 | 20240927 | 142800 | 7444148750 | 30250 | 30300 | 30300 | 30250 | 3641 |
| 301 | 20240927 | 142700 | 7333842050 | 30350 | 30350 | 30350 | 30300 | 320 |
| 302 | 20240927 | 142600 | 7324138950 | 30300 | 30300 | 30350 | 30300 | 719 |
| 303 | 20240927 | 142500 | 7302338250 | 30300 | 30300 | 30350 | 30300 | 438 |
| 304 | 20240927 | 142400 | 7289063900 | 30300 | 30350 | 30350 | 30300 | 195 |
| 305 | 20240927 | 142300 | 7283152650 | 30350 | 30350 | 30350 | 30300 | 475 |
| 306 | 20240927 | 142200 | 7268737600 | 30350 | 30350 | 30350 | 30350 | 135 |
| 307 | 20240927 | 142100 | 7264640350 | 30400 | 30350 | 30400 | 30350 | 103 |
| 308 | 20240927 | 142000 | 7261514000 | 30350 | 30350 | 30350 | 30350 | 123 |
| 309 | 20240927 | 141900 | 7257780950 | 30300 | 30250 | 30350 | 30250 | 1615 |
| 310 | 20240927 | 141800 | 7208871500 | 30300 | 30300 | 30350 | 30300 | 917 |
| 311 | 20240927 | 141700 | 7181086100 | 30300 | 30300 | 30300 | 30300 | 115 |
| 312 | 20240927 | 141600 | 7177601600 | 30350 | 30300 | 30350 | 30300 | 270 |
| 313 | 20240927 | 141500 | 7169418450 | 30300 | 30350 | 30350 | 30300 | 92 |
| 314 | 20240927 | 141400 | 7166629850 | 30350 | 30300 | 30350 | 30300 | 242 |
| 315 | 20240927 | 141300 | 7159296050 | 30300 | 30300 | 30300 | 30300 | 157 |
| 316 | 20240927 | 141200 | 7154538950 | 30350 | 30300 | 30350 | 30300 | 97 |
| 317 | 20240927 | 141100 | 7151599000 | 30300 | 30350 | 30350 | 30300 | 98 |
| 318 | 20240927 | 141000 | 7148629300 | 30300 | 30300 | 30300 | 30300 | 68 |
| 319 | 20240927 | 140900 | 7146568900 | 30300 | 30250 | 30350 | 30250 | 346 |
| 320 | 20240927 | 140800 | 7136085950 | 30250 | 30250 | 30300 | 30250 | 214 |
| 321 | 20240927 | 140700 | 7129612400 | 30250 | 30250 | 30300 | 30250 | 62 |
| 322 | 20240927 | 140600 | 7127736150 | 30300 | 30300 | 30300 | 30300 | 0 |
| 323 | 20240927 | 140500 | 7127736150 | 30300 | 30300 | 30300 | 30250 | 232 |
| 324 | 20240927 | 140400 | 7120707850 | 30300 | 30300 | 30350 | 30300 | 487 |
| 325 | 20240927 | 140300 | 7105950800 | 30300 | 30350 | 30350 | 30300 | 263 |
| 326 | 20240927 | 140200 | 7097980600 | 30350 | 30400 | 30400 | 30350 | 535 |
| 327 | 20240927 | 140100 | 7081743300 | 30400 | 30350 | 30400 | 30350 | 97 |
| 328 | 20240927 | 140000 | 7078798100 | 30450 | 30400 | 30450 | 30400 | 500 |
| 329 | 20240927 | 135900 | 7063591700 | 30300 | 30300 | 30300 | 30300 | 55 |
| 330 | 20240927 | 135800 | 7061925200 | 30300 | 30350 | 30350 | 30300 | 106 |
| 331 | 20240927 | 135700 | 7058708150 | 30350 | 30300 | 30350 | 30300 | 200 |
| 332 | 20240927 | 135600 | 7052640700 | 30300 | 30300 | 30350 | 30300 | 215 |
| 333 | 20240927 | 135500 | 7046125900 | 30300 | 30350 | 30350 | 30300 | 307 |
| 334 | 20240927 | 135400 | 7036818850 | 30350 | 30400 | 30400 | 30350 | 244 |
| 335 | 20240927 | 135300 | 7029413350 | 30400 | 30400 | 30450 | 30400 | 187 |
| 336 | 20240927 | 135200 | 7023727750 | 30400 | 30500 | 30500 | 30400 | 566 |
| 337 | 20240927 | 135100 | 7006498000 | 30450 | 30500 | 30500 | 30450 | 1073 |
| 338 | 20240927 | 135000 | 6973771800 | 30500 | 30600 | 30600 | 30500 | 1439 |
| 339 | 20240927 | 134900 | 6929812000 | 30600 | 30600 | 30650 | 30550 | 5942 |
| 340 | 20240927 | 134800 | 6748095650 | 30550 | 30500 | 30600 | 30500 | 1340 |
| 341 | 20240927 | 134700 | 6707167600 | 30550 | 30500 | 30550 | 30500 | 518 |
| 342 | 20240927 | 134600 | 6691346950 | 30500 | 30500 | 30550 | 30500 | 2020 |
| 343 | 20240927 | 134500 | 6629699800 | 30500 | 30350 | 30500 | 30300 | 6601 |
| 344 | 20240927 | 134400 | 6428794700 | 30350 | 30400 | 30400 | 30350 | 453 |
| 345 | 20240927 | 134300 | 6415045500 | 30350 | 30350 | 30350 | 30350 | 218 |
| 346 | 20240927 | 134200 | 6408429200 | 30350 | 30400 | 30400 | 30350 | 861 |
| 347 | 20240927 | 134100 | 6382296850 | 30350 | 30350 | 30400 | 30350 | 112 |
| 348 | 20240927 | 134000 | 6378897600 | 30350 | 30400 | 30400 | 30350 | 170 |
| 349 | 20240927 | 133900 | 6373730600 | 30400 | 30400 | 30400 | 30400 | 1016 |
| 350 | 20240927 | 133800 | 6342844200 | 30400 | 30250 | 30400 | 30250 | 2671 |
| 351 | 20240927 | 133700 | 6261834650 | 30250 | 30250 | 30250 | 30250 | 955 |
| 352 | 20240927 | 133600 | 6232945900 | 30250 | 30200 | 30250 | 30200 | 319 |
| 353 | 20240927 | 133500 | 6223312050 | 30200 | 30200 | 30250 | 30100 | 1226 |
| 354 | 20240927 | 133400 | 6186254850 | 30150 | 30200 | 30200 | 30100 | 103 |
| 355 | 20240927 | 133300 | 6183149200 | 30200 | 30050 | 30200 | 30050 | 505 |
| 356 | 20240927 | 133200 | 6167954800 | 30050 | 30050 | 30050 | 30050 | 26 |
| 357 | 20240927 | 133100 | 6167173500 | 30050 | 30050 | 30100 | 30050 | 139 |
| 358 | 20240927 | 133000 | 6162992750 | 30050 | 30050 | 30050 | 30050 | 57 |
| 359 | 20240927 | 132900 | 6161279900 | 30050 | 30050 | 30050 | 30050 | 688 |
| 360 | 20240927 | 132800 | 6140605500 | 30050 | 30050 | 30050 | 30050 | 163 |
| 361 | 20240927 | 132700 | 6135707350 | 30100 | 30100 | 30150 | 30100 | 621 |
| 362 | 20240927 | 132600 | 6117014950 | 30100 | 30100 | 30100 | 30100 | 54 |
| 363 | 20240927 | 132500 | 6115389550 | 30100 | 30100 | 30100 | 30100 | 130 |
| 364 | 20240927 | 132400 | 6111476550 | 30100 | 30150 | 30150 | 30100 | 10 |
| 365 | 20240927 | 132300 | 6111175500 | 30150 | 30100 | 30150 | 30100 | 658 |
| 366 | 20240927 | 132200 | 6091369400 | 30150 | 30150 | 30150 | 30150 | 1002 |
| 367 | 20240927 | 132100 | 6061159100 | 30150 | 30150 | 30150 | 30100 | 313 |
| 368 | 20240927 | 132000 | 6051724400 | 30150 | 30150 | 30150 | 30150 | 30 |
| 369 | 20240927 | 131900 | 6050819900 | 30150 | 30100 | 30150 | 30100 | 150 |
| 370 | 20240927 | 131800 | 6046302400 | 30100 | 30000 | 30100 | 30000 | 451 |
| 371 | 20240927 | 131700 | 6032742800 | 30000 | 30000 | 30000 | 30000 | 462 |
| 372 | 20240927 | 131600 | 6018882800 | 30000 | 30000 | 30000 | 29950 | 352 |
| 373 | 20240927 | 131500 | 6008324150 | 29950 | 30050 | 30050 | 29950 | 1884 |
| 374 | 20240927 | 131400 | 5951805000 | 30050 | 30000 | 30050 | 30000 | 102 |
| 375 | 20240927 | 131300 | 5948744950 | 30000 | 30050 | 30050 | 30000 | 62 |
| 376 | 20240927 | 131200 | 5946884650 | 30000 | 30050 | 30050 | 30000 | 576 |
| 377 | 20240927 | 131100 | 5929579550 | 30050 | 30050 | 30100 | 30050 | 588 |
| 378 | 20240927 | 131000 | 5911910100 | 30050 | 30100 | 30100 | 30050 | 314 |
| 379 | 20240927 | 130900 | 5902463900 | 30100 | 30050 | 30100 | 30050 | 319 |
| 380 | 20240927 | 130800 | 5892872650 | 30050 | 30050 | 30100 | 30050 | 938 |
| 381 | 20240927 | 130700 | 5864651600 | 30050 | 30100 | 30100 | 30050 | 183 |
| 382 | 20240927 | 130600 | 5859145900 | 30100 | 30100 | 30100 | 30050 | 388 |
| 383 | 20240927 | 130500 | 5847468450 | 30100 | 30100 | 30150 | 30100 | 278 |
| 384 | 20240927 | 130400 | 5839100350 | 30100 | 30100 | 30100 | 30100 | 95 |
| 385 | 20240927 | 130300 | 5836240850 | 30100 | 30100 | 30100 | 30100 | 788 |
| 386 | 20240927 | 130200 | 5812522050 | 30100 | 30150 | 30150 | 30100 | 676 |
| 387 | 20240927 | 130100 | 5792171200 | 30100 | 30100 | 30100 | 30100 | 163 |
| 388 | 20240927 | 130000 | 5787264900 | 30150 | 30150 | 30150 | 30100 | 298 |
| 389 | 20240927 | 125900 | 5778282050 | 30150 | 30150 | 30150 | 30150 | 166 |
| 390 | 20240927 | 125800 | 5773277150 | 30200 | 30150 | 30200 | 30150 | 59 |
| 391 | 20240927 | 125700 | 5771498000 | 30150 | 30150 | 30150 | 30150 | 189 |
| 392 | 20240927 | 125600 | 5765799650 | 30150 | 30150 | 30150 | 30150 | 58 |
| 393 | 20240927 | 125500 | 5764050950 | 30150 | 30150 | 30200 | 30150 | 136 |
| 394 | 20240927 | 125400 | 5759945950 | 30150 | 30150 | 30200 | 30150 | 166 |
| 395 | 20240927 | 125300 | 5754940200 | 30150 | 30200 | 30200 | 30150 | 167 |
| 396 | 20240927 | 125200 | 5749898400 | 30200 | 30200 | 30200 | 30200 | 61 |
| 397 | 20240927 | 125100 | 5748056200 | 30200 | 30200 | 30250 | 30200 | 59 |
| 398 | 20240927 | 125000 | 5746274100 | 30250 | 30300 | 30300 | 30250 | 218 |
| 399 | 20240927 | 124900 | 5739677400 | 30300 | 30250 | 30300 | 30250 | 38 |
| 400 | 20240927 | 124800 | 5738527300 | 30250 | 30300 | 30300 | 30250 | 139 |
| 401 | 20240927 | 124700 | 5734320700 | 30300 | 30250 | 30300 | 30250 | 40 |
| 402 | 20240927 | 124600 | 5733108950 | 30300 | 30300 | 30300 | 30300 | 166 |
| 403 | 20240927 | 124500 | 5728079150 | 30300 | 30300 | 30300 | 30250 | 47 |
| 404 | 20240927 | 124400 | 5726655300 | 30300 | 30200 | 30300 | 30150 | 2564 |
| 405 | 20240927 | 124300 | 5649073100 | 30150 | 30200 | 30200 | 30150 | 543 |
| 406 | 20240927 | 124200 | 5632675800 | 30200 | 30200 | 30200 | 30200 | 203 |
| 407 | 20240927 | 124100 | 5626545200 | 30250 | 30250 | 30250 | 30250 | 14 |
| 408 | 20240927 | 124000 | 5626121700 | 30250 | 30200 | 30250 | 30150 | 658 |
| 409 | 20240927 | 123900 | 5606240150 | 30200 | 30200 | 30250 | 30200 | 60 |
| 410 | 20240927 | 123800 | 5604428100 | 30200 | 30200 | 30200 | 30200 | 46 |
| 411 | 20240927 | 123700 | 5603038900 | 30200 | 30250 | 30250 | 30200 | 135 |
| 412 | 20240927 | 123600 | 5598961600 | 30250 | 30250 | 30300 | 30200 | 430 |
| 413 | 20240927 | 123500 | 5585957900 | 30200 | 30250 | 30300 | 30200 | 686 |
| 414 | 20240927 | 123400 | 5565205400 | 30300 | 30200 | 30300 | 30200 | 157 |
| 415 | 20240927 | 123300 | 5560463900 | 30200 | 30200 | 30300 | 30200 | 95 |
| 416 | 20240927 | 123200 | 5557593750 | 30200 | 30200 | 30300 | 30200 | 364 |
| 417 | 20240927 | 123100 | 5546576450 | 30250 | 30350 | 30350 | 30250 | 790 |
| 418 | 20240927 | 123000 | 5522677300 | 30350 | 30300 | 30350 | 30300 | 709 |
| 419 | 20240927 | 122900 | 5501192950 | 30300 | 30350 | 30350 | 30300 | 214 |
| 420 | 20240927 | 122800 | 5494700100 | 30300 | 30150 | 30300 | 30100 | 1509 |
| 421 | 20240927 | 122700 | 5449089300 | 30150 | 30250 | 30250 | 30150 | 2646 |
| 422 | 20240927 | 122600 | 5369223000 | 30250 | 30300 | 30300 | 30200 | 1696 |
| 423 | 20240927 | 122500 | 5317956700 | 30250 | 30300 | 30300 | 30250 | 111 |
| 424 | 20240927 | 122400 | 5314596450 | 30300 | 30250 | 30300 | 30250 | 432 |
| 425 | 20240927 | 122300 | 5301523250 | 30300 | 30250 | 30300 | 30250 | 313 |
| 426 | 20240927 | 122200 | 5292049300 | 30250 | 30250 | 30300 | 30250 | 286 |
| 427 | 20240927 | 122100 | 5283389150 | 30300 | 30300 | 30300 | 30250 | 336 |
| 428 | 20240927 | 122000 | 5273216000 | 30250 | 30250 | 30250 | 30250 | 1 |
| 429 | 20240927 | 121900 | 5273185750 | 30300 | 30250 | 30300 | 30250 | 118 |
| 430 | 20240927 | 121800 | 5269611900 | 30250 | 30250 | 30300 | 30250 | 125 |
| 431 | 20240927 | 121700 | 5265830050 | 30250 | 30300 | 30300 | 30250 | 99 |
| 432 | 20240927 | 121600 | 5262833300 | 30300 | 30300 | 30300 | 30300 | 311 |
| 433 | 20240927 | 121500 | 5253410000 | 30300 | 30300 | 30350 | 30300 | 401 |
| 434 | 20240927 | 121400 | 5241255000 | 30350 | 30300 | 30350 | 30300 | 380 |
| 435 | 20240927 | 121300 | 5229740850 | 30350 | 30300 | 30350 | 30300 | 420 |
| 436 | 20240927 | 121200 | 5216999100 | 30350 | 30300 | 30350 | 30300 | 295 |
| 437 | 20240927 | 121100 | 5208047500 | 30300 | 30350 | 30350 | 30300 | 155 |
| 438 | 20240927 | 121000 | 5203349500 | 30300 | 30300 | 30400 | 30300 | 298 |
| 439 | 20240927 | 120900 | 5194308500 | 30350 | 30400 | 30400 | 30350 | 621 |
| 440 | 20240927 | 120800 | 5175459650 | 30350 | 30400 | 30400 | 30350 | 51 |
| 441 | 20240927 | 120700 | 5173910950 | 30350 | 30350 | 30350 | 30350 | 87 |
| 442 | 20240927 | 120600 | 5171270500 | 30400 | 30400 | 30450 | 30350 | 817 |
| 443 | 20240927 | 120500 | 5146438650 | 30400 | 30400 | 30450 | 30400 | 1090 |
| 444 | 20240927 | 120400 | 5113270000 | 30400 | 30350 | 30450 | 30350 | 1176 |
| 445 | 20240927 | 120300 | 5077514750 | 30350 | 30200 | 30400 | 30200 | 2027 |
| 446 | 20240927 | 120200 | 5016070950 | 30250 | 30250 | 30300 | 30200 | 297 |
| 447 | 20240927 | 120100 | 5007093650 | 30250 | 30250 | 30300 | 30250 | 123 |
| 448 | 20240927 | 120000 | 5003372850 | 30250 | 30150 | 30250 | 30050 | 1464 |
| 449 | 20240927 | 115900 | 4959219650 | 30100 | 30150 | 30200 | 30100 | 279 |
| 450 | 20240927 | 115800 | 4950807850 | 30200 | 30150 | 30200 | 30150 | 90 |
| 451 | 20240927 | 115700 | 4948093800 | 30150 | 30200 | 30200 | 30150 | 126 |
| 452 | 20240927 | 115600 | 4944290500 | 30200 | 30200 | 30250 | 30200 | 45 |
| 453 | 20240927 | 115500 | 4942931450 | 30250 | 30200 | 30250 | 30200 | 128 |
| 454 | 20240927 | 115400 | 4939063800 | 30200 | 30200 | 30300 | 30200 | 92 |
| 455 | 20240927 | 115300 | 4936283500 | 30200 | 30250 | 30300 | 30200 | 211 |
| 456 | 20240927 | 115200 | 4929903900 | 30250 | 30250 | 30250 | 30250 | 407 |
| 457 | 20240927 | 115100 | 4917592150 | 30250 | 30350 | 30400 | 30250 | 908 |
| 458 | 20240927 | 115000 | 4890050750 | 30400 | 30350 | 30400 | 30350 | 338 |
| 459 | 20240927 | 114900 | 4879786700 | 30400 | 30300 | 30400 | 30300 | 1569 |
| 460 | 20240927 | 114800 | 4832133550 | 30300 | 30250 | 30300 | 30200 | 1249 |
| 461 | 20240927 | 114700 | 4794310200 | 30300 | 30300 | 30300 | 30250 | 619 |
| 462 | 20240927 | 114600 | 4775564650 | 30300 | 30200 | 30350 | 30200 | 957 |
| 463 | 20240927 | 114500 | 4746585600 | 30200 | 30050 | 30250 | 30050 | 4616 |
| 464 | 20240927 | 114400 | 4607437150 | 30000 | 29900 | 30000 | 29900 | 794 |
| 465 | 20240927 | 114300 | 4583633050 | 29900 | 29900 | 29950 | 29900 | 87 |
| 466 | 20240927 | 114200 | 4581029650 | 29900 | 29900 | 29950 | 29900 | 339 |
| 467 | 20240927 | 114100 | 4570886050 | 29950 | 29900 | 29950 | 29900 | 850 |
| 468 | 20240927 | 114000 | 4545468200 | 29900 | 29900 | 29900 | 29900 | 370 |
| 469 | 20240927 | 113900 | 4534405200 | 29950 | 29900 | 29950 | 29900 | 216 |
| 470 | 20240927 | 113800 | 4527942000 | 29950 | 29900 | 29950 | 29900 | 75 |
| 471 | 20240927 | 113700 | 4525698250 | 29900 | 29900 | 29950 | 29900 | 473 |
| 472 | 20240927 | 113600 | 4511540100 | 29900 | 29900 | 29900 | 29900 | 150 |
| 473 | 20240927 | 113500 | 4507055100 | 29900 | 29850 | 29950 | 29850 | 390 |
| 474 | 20240927 | 113400 | 4495388350 | 29900 | 29900 | 29900 | 29850 | 189 |
| 475 | 20240927 | 113300 | 4489743600 | 29850 | 29850 | 29850 | 29850 | 120 |
| 476 | 20240927 | 113200 | 4486161600 | 29850 | 29850 | 29900 | 29850 | 173 |
| 477 | 20240927 | 113100 | 4480995350 | 29900 | 29900 | 29900 | 29850 | 127 |
| 478 | 20240927 | 113000 | 4477201050 | 29900 | 29900 | 29900 | 29900 | 236 |
| 479 | 20240927 | 112900 | 4470144650 | 29950 | 30000 | 30000 | 29950 | 2297 |
| 480 | 20240927 | 112800 | 4401342600 | 30000 | 30000 | 30000 | 29950 | 1597 |
| 481 | 20240927 | 112700 | 4353435900 | 30050 | 30050 | 30050 | 30000 | 206 |
| 482 | 20240927 | 112600 | 4347249750 | 30000 | 30000 | 30050 | 30000 | 331 |
| 483 | 20240927 | 112500 | 4337309100 | 30000 | 30000 | 30050 | 30000 | 181 |
| 484 | 20240927 | 112400 | 4331876500 | 30050 | 30050 | 30100 | 30000 | 112 |
| 485 | 20240927 | 112300 | 4328510650 | 30100 | 30050 | 30100 | 30050 | 382 |
| 486 | 20240927 | 112200 | 4317031300 | 30050 | 30050 | 30100 | 30050 | 419 |
| 487 | 20240927 | 112100 | 4304440150 | 30050 | 30050 | 30100 | 30000 | 603 |
| 488 | 20240927 | 112000 | 4286311300 | 30000 | 30000 | 30050 | 30000 | 719 |
| 489 | 20240927 | 111900 | 4264728800 | 30050 | 30050 | 30050 | 30050 | 324 |
| 490 | 20240927 | 111800 | 4254992600 | 30000 | 29950 | 30100 | 29950 | 2806 |
| 491 | 20240927 | 111700 | 4170664300 | 29950 | 29950 | 29950 | 29900 | 650 |
| 492 | 20240927 | 111600 | 4151198550 | 29900 | 29950 | 29950 | 29900 | 208 |
| 493 | 20240927 | 111500 | 4144978700 | 29900 | 30000 | 30000 | 29900 | 371 |
| 494 | 20240927 | 111400 | 4133854300 | 30050 | 29950 | 30050 | 29900 | 2070 |
| 495 | 20240927 | 111300 | 4071794450 | 29850 | 30000 | 30000 | 29850 | 206 |
| 496 | 20240927 | 111200 | 4065632550 | 29950 | 29850 | 29950 | 29800 | 1220 |
| 497 | 20240927 | 111100 | 4029107500 | 29850 | 29850 | 29950 | 29850 | 524 |
| 498 | 20240927 | 111000 | 4013436800 | 29950 | 29850 | 29950 | 29800 | 861 |
| 499 | 20240927 | 110900 | 3987706200 | 29800 | 29750 | 29800 | 29750 | 904 |
| 500 | 20240927 | 110800 | 3960771450 | 29750 | 29750 | 29750 | 29700 | 183 |
| 501 | 20240927 | 110700 | 3955331850 | 29750 | 29700 | 29750 | 29700 | 235 |
| 502 | 20240927 | 110600 | 3948347850 | 29700 | 29700 | 29750 | 29700 | 950 |
| 503 | 20240927 | 110500 | 3920106250 | 29700 | 29700 | 29750 | 29700 | 480 |
| 504 | 20240927 | 110400 | 3905849700 | 29700 | 29650 | 29750 | 29650 | 207 |
| 505 | 20240927 | 110300 | 3899701550 | 29650 | 29700 | 29700 | 29650 | 529 |
| 506 | 20240927 | 110200 | 3884016400 | 29750 | 29700 | 29750 | 29650 | 412 |
| 507 | 20240927 | 110100 | 3871781100 | 29700 | 29750 | 29750 | 29700 | 70 |
| 508 | 20240927 | 110000 | 3869699650 | 29700 | 29650 | 29750 | 29650 | 675 |
| 509 | 20240927 | 105900 | 3849672600 | 29700 | 29650 | 29700 | 29650 | 203 |
| 510 | 20240927 | 105800 | 3843644550 | 29650 | 29650 | 29700 | 29650 | 177 |
| 511 | 20240927 | 105700 | 3838390850 | 29650 | 29600 | 29650 | 29600 | 272 |
| 512 | 20240927 | 105600 | 3830331250 | 29600 | 29600 | 29650 | 29600 | 92 |
| 513 | 20240927 | 105500 | 3827607700 | 29600 | 29650 | 29650 | 29600 | 211 |
| 514 | 20240927 | 105400 | 3821357600 | 29600 | 29600 | 29600 | 29600 | 131 |
| 515 | 20240927 | 105300 | 3817480000 | 29600 | 29600 | 29650 | 29600 | 331 |
| 516 | 20240927 | 105200 | 3807676650 | 29650 | 29650 | 29650 | 29600 | 54 |
| 517 | 20240927 | 105100 | 3806077450 | 29600 | 29650 | 29650 | 29600 | 40 |
| 518 | 20240927 | 105000 | 3804893300 | 29600 | 29600 | 29650 | 29550 | 238 |
| 519 | 20240927 | 104900 | 3797848400 | 29600 | 29550 | 29600 | 29550 | 173 |
| 520 | 20240927 | 104800 | 3792733800 | 29550 | 29550 | 29600 | 29550 | 84 |
| 521 | 20240927 | 104700 | 3790251250 | 29550 | 29550 | 29600 | 29550 | 473 |
| 522 | 20240927 | 104600 | 3776260300 | 29550 | 29600 | 29600 | 29550 | 139 |
| 523 | 20240927 | 104500 | 3772152600 | 29600 | 29600 | 29600 | 29550 | 132 |
| 524 | 20240927 | 104400 | 3768247550 | 29600 | 29550 | 29600 | 29550 | 119 |
| 525 | 20240927 | 104300 | 3764730700 | 29550 | 29600 | 29600 | 29550 | 513 |
| 526 | 20240927 | 104200 | 3749549200 | 29600 | 29600 | 29600 | 29600 | 568 |
| 527 | 20240927 | 104100 | 3732736400 | 29600 | 29600 | 29650 | 29600 | 88 |
| 528 | 20240927 | 104000 | 3730131300 | 29600 | 29600 | 29650 | 29600 | 143 |
| 529 | 20240927 | 103900 | 3725898450 | 29600 | 29600 | 29650 | 29600 | 308 |
| 530 | 20240927 | 103800 | 3716771550 | 29600 | 29600 | 29600 | 29600 | 130 |
| 531 | 20240927 | 103700 | 3712923550 | 29600 | 29600 | 29650 | 29600 | 170 |
| 532 | 20240927 | 103600 | 3707891000 | 29650 | 29600 | 29650 | 29600 | 44 |
| 533 | 20240927 | 103500 | 3706588550 | 29650 | 29550 | 29650 | 29550 | 949 |
| 534 | 20240927 | 103400 | 3678485800 | 29550 | 29550 | 29600 | 29550 | 99 |
| 535 | 20240927 | 103300 | 3675558850 | 29550 | 29600 | 29600 | 29550 | 257 |
| 536 | 20240927 | 103200 | 3667952650 | 29550 | 29550 | 29600 | 29550 | 286 |
| 537 | 20240927 | 103100 | 3659496700 | 29550 | 29550 | 29600 | 29550 | 90 |
| 538 | 20240927 | 103000 | 3656835900 | 29550 | 29500 | 29550 | 29500 | 355 |
| 539 | 20240927 | 102900 | 3646349800 | 29500 | 29550 | 29550 | 29500 | 64 |
| 540 | 20240927 | 102800 | 3644461750 | 29500 | 29550 | 29550 | 29500 | 1373 |
| 541 | 20240927 | 102700 | 3603955900 | 29500 | 29550 | 29600 | 29500 | 830 |
| 542 | 20240927 | 102600 | 3579429100 | 29600 | 29600 | 29600 | 29550 | 154 |
| 543 | 20240927 | 102500 | 3574871450 | 29550 | 29550 | 29600 | 29500 | 588 |
| 544 | 20240927 | 102400 | 3557490350 | 29550 | 29500 | 29600 | 29500 | 153 |
| 545 | 20240927 | 102300 | 3552969050 | 29500 | 29550 | 29550 | 29500 | 839 |
| 546 | 20240927 | 102200 | 3528209650 | 29500 | 29500 | 29550 | 29500 | 192 |
| 547 | 20240927 | 102100 | 3522542050 | 29500 | 29500 | 29550 | 29500 | 136 |
| 548 | 20240927 | 102000 | 3518526900 | 29500 | 29550 | 29550 | 29500 | 397 |
| 549 | 20240927 | 101900 | 3506814100 | 29550 | 29500 | 29550 | 29500 | 161 |
| 550 | 20240927 | 101800 | 3502063850 | 29500 | 29450 | 29550 | 29450 | 394 |
| 551 | 20240927 | 101700 | 3490442500 | 29450 | 29500 | 29500 | 29450 | 1451 |
| 552 | 20240927 | 101600 | 3447678600 | 29500 | 29500 | 29550 | 29450 | 78 |
| 553 | 20240927 | 101500 | 3445377700 | 29450 | 29450 | 29500 | 29450 | 639 |
| 554 | 20240927 | 101400 | 3426537400 | 29500 | 29450 | 29500 | 29400 | 1155 |
| 555 | 20240927 | 101300 | 3392539500 | 29450 | 29600 | 29600 | 29400 | 12217 |
| 556 | 20240927 | 101200 | 3032345500 | 29600 | 29550 | 29650 | 29550 | 1297 |
| 557 | 20240927 | 101100 | 2994017450 | 29550 | 29600 | 29650 | 29550 | 1215 |
| 558 | 20240927 | 101000 | 2958067300 | 29600 | 29600 | 29650 | 29600 | 767 |
| 559 | 20240927 | 100900 | 2935355050 | 29600 | 29600 | 29600 | 29550 | 643 |
| 560 | 20240927 | 100800 | 2916325500 | 29600 | 29650 | 29650 | 29550 | 2806 |
| 561 | 20240927 | 100700 | 2833276000 | 29650 | 29700 | 29750 | 29650 | 4281 |
| 562 | 20240927 | 100600 | 2706207550 | 29700 | 29700 | 29750 | 29700 | 384 |
| 563 | 20240927 | 100500 | 2694791900 | 29700 | 29750 | 29800 | 29700 | 597 |
| 564 | 20240927 | 100400 | 2677032600 | 29800 | 29700 | 29800 | 29700 | 248 |
| 565 | 20240927 | 100300 | 2669653200 | 29700 | 29700 | 29750 | 29700 | 515 |
| 566 | 20240927 | 100200 | 2654337000 | 29750 | 29700 | 29750 | 29700 | 682 |
| 567 | 20240927 | 100100 | 2634063950 | 29700 | 29700 | 29750 | 29700 | 758 |
| 568 | 20240927 | 100000 | 2611537900 | 29750 | 29700 | 29750 | 29700 | 257 |
| 569 | 20240927 | 095900 | 2603896150 | 29800 | 29750 | 29800 | 29700 | 622 |
| 570 | 20240927 | 095800 | 2585373050 | 29750 | 29750 | 29800 | 29750 | 381 |
| 571 | 20240927 | 095700 | 2574036600 | 29750 | 29700 | 29800 | 29700 | 412 |
| 572 | 20240927 | 095600 | 2561792000 | 29750 | 29800 | 29800 | 29750 | 2540 |
| 573 | 20240927 | 095500 | 2486181400 | 29750 | 29750 | 29800 | 29750 | 355 |
| 574 | 20240927 | 095400 | 2475608250 | 29800 | 29850 | 29850 | 29750 | 1221 |
| 575 | 20240927 | 095300 | 2439218500 | 29850 | 29850 | 29850 | 29800 | 1132 |
| 576 | 20240927 | 095200 | 2405428450 | 29850 | 29850 | 29900 | 29850 | 445 |
| 577 | 20240927 | 095100 | 2392145000 | 29850 | 29900 | 29950 | 29850 | 550 |
| 578 | 20240927 | 095000 | 2375708700 | 29900 | 29900 | 29950 | 29900 | 630 |
| 579 | 20240927 | 094900 | 2356869900 | 29900 | 29950 | 29950 | 29900 | 1008 |
| 580 | 20240927 | 094800 | 2326696300 | 30000 | 29950 | 30000 | 29950 | 276 |
| 581 | 20240927 | 094700 | 2318428550 | 29950 | 29950 | 29950 | 29900 | 801 |
| 582 | 20240927 | 094600 | 2294442000 | 29950 | 29900 | 30000 | 29900 | 1665 |
| 583 | 20240927 | 094500 | 2244575750 | 29900 | 29950 | 29950 | 29900 | 246 |
| 584 | 20240927 | 094400 | 2237211300 | 29900 | 29900 | 29900 | 29900 | 102 |
| 585 | 20240927 | 094300 | 2234161500 | 29900 | 30000 | 30000 | 29900 | 108 |
| 586 | 20240927 | 094200 | 2230931250 | 29900 | 30000 | 30000 | 29900 | 441 |
| 587 | 20240927 | 094100 | 2217717850 | 30000 | 29900 | 30000 | 29900 | 1430 |
| 588 | 20240927 | 094000 | 2174890550 | 29900 | 29950 | 29950 | 29850 | 802 |
| 589 | 20240927 | 093900 | 2150926600 | 29950 | 29950 | 29950 | 29850 | 514 |
| 590 | 20240927 | 093800 | 2135542950 | 29950 | 29900 | 29950 | 29900 | 441 |
| 591 | 20240927 | 093700 | 2122351900 | 29900 | 29850 | 29900 | 29850 | 217 |
| 592 | 20240927 | 093600 | 2115864100 | 29850 | 29850 | 29900 | 29850 | 759 |
| 593 | 20240927 | 093500 | 2093193600 | 29850 | 29850 | 29900 | 29800 | 776 |
| 594 | 20240927 | 093400 | 2070033500 | 29900 | 29800 | 29900 | 29800 | 633 |
| 595 | 20240927 | 093300 | 2051128350 | 29800 | 29900 | 29900 | 29750 | 5613 |
| 596 | 20240927 | 093200 | 1883937700 | 29900 | 29900 | 29900 | 29850 | 2901 |
| 597 | 20240927 | 093100 | 1797320650 | 29900 | 29900 | 29900 | 29850 | 745 |
| 598 | 20240927 | 093000 | 1775053200 | 29900 | 29950 | 29950 | 29900 | 1026 |
| 599 | 20240927 | 092900 | 1744373150 | 29950 | 29900 | 29950 | 29900 | 196 |
| 600 | 20240927 | 092800 | 1738507700 | 29950 | 30000 | 30000 | 29850 | 3412 |
| 601 | 20240927 | 092700 | 1636410850 | 29950 | 30000 | 30050 | 29950 | 925 |
| 602 | 20240927 | 092600 | 1608659700 | 30000 | 30000 | 30000 | 29950 | 2472 |
| 603 | 20240927 | 092500 | 1534561350 | 30000 | 29950 | 30050 | 29950 | 1035 |
| 604 | 20240927 | 092400 | 1503495750 | 29950 | 30050 | 30050 | 29950 | 2962 |
| 605 | 20240927 | 092300 | 1414591900 | 30150 | 30200 | 30200 | 30100 | 1842 |
| 606 | 20240927 | 092200 | 1359138700 | 30200 | 30200 | 30200 | 30150 | 608 |
| 607 | 20240927 | 092100 | 1340789550 | 30150 | 30200 | 30200 | 30150 | 422 |
| 608 | 20240927 | 092000 | 1328060750 | 30200 | 30200 | 30200 | 30150 | 277 |
| 609 | 20240927 | 091900 | 1319705400 | 30200 | 30200 | 30250 | 30200 | 294 |
| 610 | 20240927 | 091800 | 1310825550 | 30200 | 30200 | 30250 | 30150 | 700 |
| 611 | 20240927 | 091700 | 1289661150 | 30100 | 30250 | 30250 | 30100 | 339 |
| 612 | 20240927 | 091600 | 1279419250 | 30250 | 30150 | 30250 | 30000 | 2329 |
| 613 | 20240927 | 091500 | 1209322850 | 30200 | 30200 | 30250 | 30150 | 915 |
| 614 | 20240927 | 091400 | 1181691150 | 30200 | 30150 | 30200 | 30100 | 1796 |
| 615 | 20240927 | 091300 | 1127595150 | 30100 | 30100 | 30150 | 30050 | 861 |
| 616 | 20240927 | 091200 | 1101669950 | 30100 | 30050 | 30100 | 30050 | 224 |
| 617 | 20240927 | 091100 | 1094937700 | 30050 | 30100 | 30100 | 30050 | 345 |
| 618 | 20240927 | 091000 | 1084559750 | 30100 | 30050 | 30100 | 30000 | 749 |
| 619 | 20240927 | 090900 | 1062050350 | 30050 | 30100 | 30100 | 29950 | 801 |
| 620 | 20240927 | 090800 | 1038005150 | 30100 | 30050 | 30150 | 30050 | 407 |
| 621 | 20240927 | 090700 | 1025757150 | 30050 | 29950 | 30050 | 29900 | 1263 |
| 622 | 20240927 | 090600 | 987918100 | 29900 | 29950 | 30000 | 29850 | 3576 |
| 623 | 20240927 | 090500 | 880923450 | 29950 | 30000 | 30050 | 29800 | 6004 |
| 624 | 20240927 | 090400 | 701284550 | 30000 | 30050 | 30050 | 29950 | 2304 |
| 625 | 20240927 | 090300 | 632139950 | 30050 | 30100 | 30100 | 30000 | 1302 |
| 626 | 20240927 | 090200 | 592986650 | 30050 | 30000 | 30100 | 30000 | 693 |
| 627 | 20240927 | 090100 | 572157850 | 30000 | 30000 | 30050 | 29900 | 4057 |
| 628 | 20240927 | 090000 | 450419150 | 29950 | 30200 | 30200 | 29900 | 14942 |