32 KiB
32 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 3 | 20240927 | 190100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 4 | 20240927 | 190000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 5 | 20240927 | 185900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 6 | 20240927 | 185800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 7 | 20240927 | 185700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 8 | 20240927 | 185600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 9 | 20240927 | 185500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 10 | 20240927 | 185400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 11 | 20240927 | 185300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 12 | 20240927 | 185200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 13 | 20240927 | 185100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 14 | 20240927 | 185000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 15 | 20240927 | 184900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 16 | 20240927 | 184800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 17 | 20240927 | 184700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 18 | 20240927 | 184600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 19 | 20240927 | 184500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 20 | 20240927 | 184400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 21 | 20240927 | 184300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 22 | 20240927 | 184200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 23 | 20240927 | 184100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 24 | 20240927 | 184000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 25 | 20240927 | 183900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 26 | 20240927 | 183800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 27 | 20240927 | 183700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 28 | 20240927 | 183600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 29 | 20240927 | 183500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 30 | 20240927 | 183400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 31 | 20240927 | 183300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 32 | 20240927 | 183200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 33 | 20240927 | 183100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 34 | 20240927 | 183000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 35 | 20240927 | 182900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 36 | 20240927 | 182800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 37 | 20240927 | 182700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 38 | 20240927 | 182600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 39 | 20240927 | 182500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 40 | 20240927 | 182400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 41 | 20240927 | 182300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 42 | 20240927 | 182200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 43 | 20240927 | 182100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 44 | 20240927 | 182000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 45 | 20240927 | 181900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 46 | 20240927 | 181800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 47 | 20240927 | 181700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 48 | 20240927 | 181600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 49 | 20240927 | 181500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 50 | 20240927 | 181400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 51 | 20240927 | 181300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 52 | 20240927 | 181200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 53 | 20240927 | 181100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 54 | 20240927 | 181000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 55 | 20240927 | 180900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 56 | 20240927 | 180800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 57 | 20240927 | 180700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 58 | 20240927 | 180600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 59 | 20240927 | 180500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 60 | 20240927 | 180400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 61 | 20240927 | 180300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 62 | 20240927 | 180200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 63 | 20240927 | 180100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 64 | 20240927 | 180000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 65 | 20240927 | 175900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 66 | 20240927 | 175800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 67 | 20240927 | 175700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 68 | 20240927 | 175600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 69 | 20240927 | 175500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 70 | 20240927 | 175400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 71 | 20240927 | 175300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 72 | 20240927 | 175200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 73 | 20240927 | 175100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 74 | 20240927 | 175000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 75 | 20240927 | 174900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 76 | 20240927 | 174800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 77 | 20240927 | 174700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 78 | 20240927 | 174600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 79 | 20240927 | 174500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 80 | 20240927 | 174400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 81 | 20240927 | 174300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 82 | 20240927 | 174200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 83 | 20240927 | 174100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 84 | 20240927 | 174000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 85 | 20240927 | 173900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 86 | 20240927 | 173800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 87 | 20240927 | 173700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 88 | 20240927 | 173600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 89 | 20240927 | 173500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 90 | 20240927 | 173400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 91 | 20240927 | 173300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 92 | 20240927 | 173200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 93 | 20240927 | 173100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 94 | 20240927 | 173000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 95 | 20240927 | 172900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 96 | 20240927 | 172800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 97 | 20240927 | 172700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 98 | 20240927 | 172600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 99 | 20240927 | 172500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 100 | 20240927 | 172400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 101 | 20240927 | 172300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 102 | 20240927 | 172200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 103 | 20240927 | 172100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 104 | 20240927 | 172000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 105 | 20240927 | 171900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 106 | 20240927 | 171800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 107 | 20240927 | 171700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 108 | 20240927 | 171600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 109 | 20240927 | 171500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 110 | 20240927 | 171400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 111 | 20240927 | 171300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 112 | 20240927 | 171200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 113 | 20240927 | 171100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 114 | 20240927 | 171000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 115 | 20240927 | 170900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 116 | 20240927 | 170800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 117 | 20240927 | 170700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 118 | 20240927 | 170600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 119 | 20240927 | 170500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 120 | 20240927 | 170400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 121 | 20240927 | 170300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 122 | 20240927 | 170200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 123 | 20240927 | 170100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 124 | 20240927 | 170000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 125 | 20240927 | 165900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 126 | 20240927 | 165800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 127 | 20240927 | 165700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 128 | 20240927 | 165600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 129 | 20240927 | 165500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 130 | 20240927 | 165400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 131 | 20240927 | 165300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 132 | 20240927 | 165200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 133 | 20240927 | 165100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 134 | 20240927 | 165000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 135 | 20240927 | 164900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 136 | 20240927 | 164800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 137 | 20240927 | 164700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 138 | 20240927 | 164600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 139 | 20240927 | 164500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 140 | 20240927 | 164400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 141 | 20240927 | 164300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 142 | 20240927 | 164200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 143 | 20240927 | 164100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 144 | 20240927 | 164000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 145 | 20240927 | 163900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 146 | 20240927 | 163800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 147 | 20240927 | 163700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 148 | 20240927 | 163600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 149 | 20240927 | 163500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 150 | 20240927 | 163400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 151 | 20240927 | 163300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 152 | 20240927 | 163200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 153 | 20240927 | 163100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 154 | 20240927 | 163000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 155 | 20240927 | 162900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 156 | 20240927 | 162800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 157 | 20240927 | 162700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 158 | 20240927 | 162600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 159 | 20240927 | 162500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 160 | 20240927 | 162400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 161 | 20240927 | 162300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 162 | 20240927 | 162200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 163 | 20240927 | 162100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 164 | 20240927 | 162000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 165 | 20240927 | 161900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 166 | 20240927 | 161800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 167 | 20240927 | 161700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 168 | 20240927 | 161600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 169 | 20240927 | 161500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 170 | 20240927 | 161400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 171 | 20240927 | 161300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 172 | 20240927 | 161200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 173 | 20240927 | 161100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 174 | 20240927 | 161000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 175 | 20240927 | 160900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 176 | 20240927 | 160800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 177 | 20240927 | 160700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 178 | 20240927 | 160600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 179 | 20240927 | 160500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 180 | 20240927 | 160400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 181 | 20240927 | 160300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 182 | 20240927 | 160200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 183 | 20240927 | 160100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 184 | 20240927 | 160000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 185 | 20240927 | 155900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 186 | 20240927 | 155800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 187 | 20240927 | 155700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 188 | 20240927 | 155600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 189 | 20240927 | 155500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 190 | 20240927 | 155400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 191 | 20240927 | 155300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 192 | 20240927 | 155200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 193 | 20240927 | 155100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 194 | 20240927 | 155000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 195 | 20240927 | 154900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 196 | 20240927 | 154800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 197 | 20240927 | 154700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 198 | 20240927 | 154600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 199 | 20240927 | 154500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 200 | 20240927 | 154400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 201 | 20240927 | 154300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 202 | 20240927 | 154200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 203 | 20240927 | 154100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 204 | 20240927 | 154000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 205 | 20240927 | 153900 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 206 | 20240927 | 153800 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 207 | 20240927 | 153700 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 208 | 20240927 | 153600 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 209 | 20240927 | 153500 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 210 | 20240927 | 153400 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 211 | 20240927 | 153300 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 212 | 20240927 | 153200 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 213 | 20240927 | 153100 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 0 |
| 214 | 20240927 | 153000 | 12856289200 | 44450 | 44450 | 44450 | 44450 | 9793 |
| 215 | 20240927 | 152900 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 216 | 20240927 | 152800 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 217 | 20240927 | 152700 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 218 | 20240927 | 152600 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 219 | 20240927 | 152500 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 220 | 20240927 | 152400 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 221 | 20240927 | 152300 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 222 | 20240927 | 152200 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 223 | 20240927 | 152100 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 224 | 20240927 | 152000 | 12420990350 | 44550 | 44550 | 44550 | 44550 | 0 |
| 225 | 20240927 | 151900 | 12420990350 | 44550 | 44600 | 44650 | 44550 | 747 |
| 226 | 20240927 | 151800 | 12387687500 | 44600 | 44700 | 44700 | 44550 | 735 |
| 227 | 20240927 | 151700 | 12354891850 | 44700 | 44650 | 44700 | 44600 | 630 |
| 228 | 20240927 | 151600 | 12326736850 | 44600 | 44650 | 44650 | 44600 | 278 |
| 229 | 20240927 | 151500 | 12314325550 | 44650 | 44700 | 44700 | 44650 | 717 |
| 230 | 20240927 | 151400 | 12282298400 | 44700 | 44650 | 44700 | 44600 | 538 |
| 231 | 20240927 | 151300 | 12258262100 | 44650 | 44700 | 44700 | 44600 | 469 |
| 232 | 20240927 | 151200 | 12237318500 | 44700 | 44650 | 44700 | 44600 | 324 |
| 233 | 20240927 | 151100 | 12222850500 | 44650 | 44650 | 44700 | 44600 | 551 |
| 234 | 20240927 | 151000 | 12198246650 | 44650 | 44600 | 44650 | 44600 | 598 |
| 235 | 20240927 | 150900 | 12171562550 | 44650 | 44650 | 44700 | 44600 | 729 |
| 236 | 20240927 | 150800 | 12139007900 | 44650 | 44600 | 44700 | 44600 | 527 |
| 237 | 20240927 | 150700 | 12115477800 | 44650 | 44700 | 44700 | 44600 | 415 |
| 238 | 20240927 | 150600 | 12096946850 | 44700 | 44600 | 44700 | 44550 | 620 |
| 239 | 20240927 | 150500 | 12069268150 | 44550 | 44600 | 44650 | 44550 | 394 |
| 240 | 20240927 | 150400 | 12051683500 | 44650 | 44600 | 44650 | 44550 | 633 |
| 241 | 20240927 | 150300 | 12023448150 | 44600 | 44600 | 44600 | 44550 | 554 |
| 242 | 20240927 | 150200 | 11998745550 | 44600 | 44600 | 44650 | 44550 | 333 |
| 243 | 20240927 | 150100 | 11983892550 | 44600 | 44600 | 44600 | 44550 | 282 |
| 244 | 20240927 | 150000 | 11971315650 | 44600 | 44650 | 44650 | 44500 | 693 |
| 245 | 20240927 | 145900 | 11940409650 | 44650 | 44550 | 44650 | 44500 | 612 |
| 246 | 20240927 | 145800 | 11913121300 | 44600 | 44650 | 44650 | 44550 | 825 |
| 247 | 20240927 | 145700 | 11876341650 | 44600 | 44600 | 44650 | 44550 | 704 |
| 248 | 20240927 | 145600 | 11844943650 | 44600 | 44600 | 44650 | 44550 | 838 |
| 249 | 20240927 | 145500 | 11807556750 | 44600 | 44600 | 44600 | 44550 | 920 |
| 250 | 20240927 | 145400 | 11766534450 | 44550 | 44550 | 44600 | 44550 | 719 |
| 251 | 20240927 | 145300 | 11734480650 | 44550 | 44600 | 44600 | 44500 | 881 |
| 252 | 20240927 | 145200 | 11695216300 | 44550 | 44550 | 44600 | 44550 | 698 |
| 253 | 20240927 | 145100 | 11664106450 | 44500 | 44550 | 44550 | 44500 | 651 |
| 254 | 20240927 | 145000 | 11635113900 | 44500 | 44600 | 44600 | 44500 | 2513 |
| 255 | 20240927 | 144900 | 11523158650 | 44600 | 44600 | 44600 | 44550 | 597 |
| 256 | 20240927 | 144800 | 11496538050 | 44550 | 44600 | 44700 | 44550 | 761 |
| 257 | 20240927 | 144700 | 11462586600 | 44650 | 44650 | 44650 | 44600 | 520 |
| 258 | 20240927 | 144600 | 11439374600 | 44650 | 44650 | 44650 | 44550 | 709 |
| 259 | 20240927 | 144500 | 11407741900 | 44650 | 44600 | 44650 | 44550 | 382 |
| 260 | 20240927 | 144400 | 11390695900 | 44600 | 44600 | 44600 | 44550 | 660 |
| 261 | 20240927 | 144300 | 11361269350 | 44600 | 44600 | 44650 | 44550 | 814 |
| 262 | 20240927 | 144200 | 11324954750 | 44600 | 44550 | 44650 | 44500 | 535 |
| 263 | 20240927 | 144100 | 11301082100 | 44600 | 44650 | 44650 | 44500 | 432 |
| 264 | 20240927 | 144000 | 11281813250 | 44650 | 44650 | 44700 | 44500 | 498 |
| 265 | 20240927 | 143900 | 11259591400 | 44650 | 44600 | 44650 | 44550 | 708 |
| 266 | 20240927 | 143800 | 11228006850 | 44600 | 44600 | 44600 | 44500 | 637 |
| 267 | 20240927 | 143700 | 11199612500 | 44550 | 44650 | 44650 | 44550 | 685 |
| 268 | 20240927 | 143600 | 11169038750 | 44650 | 44600 | 44650 | 44600 | 554 |
| 269 | 20240927 | 143500 | 11144312650 | 44600 | 44600 | 44600 | 44500 | 923 |
| 270 | 20240927 | 143400 | 11103177600 | 44600 | 44550 | 44600 | 44550 | 685 |
| 271 | 20240927 | 143300 | 11072636350 | 44600 | 44650 | 44650 | 44550 | 764 |
| 272 | 20240927 | 143200 | 11038543150 | 44650 | 44650 | 44700 | 44600 | 442 |
| 273 | 20240927 | 143100 | 11018809950 | 44650 | 44550 | 44650 | 44550 | 748 |
| 274 | 20240927 | 143000 | 10985435650 | 44600 | 44550 | 44600 | 44500 | 558 |
| 275 | 20240927 | 142900 | 10960572300 | 44550 | 44500 | 44550 | 44500 | 412 |
| 276 | 20240927 | 142800 | 10942223250 | 44500 | 44500 | 44550 | 44500 | 1851 |
| 277 | 20240927 | 142700 | 10859830000 | 44550 | 44700 | 44700 | 44500 | 2734 |
| 278 | 20240927 | 142600 | 10737966150 | 44650 | 44600 | 44700 | 44600 | 482 |
| 279 | 20240927 | 142500 | 10716451450 | 44600 | 44700 | 44750 | 44600 | 2195 |
| 280 | 20240927 | 142400 | 10618414750 | 44700 | 44700 | 44750 | 44650 | 383 |
| 281 | 20240927 | 142300 | 10601299950 | 44700 | 44650 | 44700 | 44600 | 344 |
| 282 | 20240927 | 142200 | 10585931650 | 44650 | 44650 | 44650 | 44600 | 534 |
| 283 | 20240927 | 142100 | 10562093650 | 44600 | 44650 | 44650 | 44600 | 429 |
| 284 | 20240927 | 142000 | 10542940600 | 44650 | 44600 | 44650 | 44600 | 110 |
| 285 | 20240927 | 141900 | 10538031400 | 44650 | 44700 | 44700 | 44600 | 2243 |
| 286 | 20240927 | 141800 | 10437881900 | 44700 | 44650 | 44700 | 44600 | 480 |
| 287 | 20240927 | 141700 | 10416448650 | 44650 | 44650 | 44650 | 44600 | 381 |
| 288 | 20240927 | 141600 | 10399438800 | 44650 | 44650 | 44650 | 44600 | 286 |
| 289 | 20240927 | 141500 | 10386670600 | 44650 | 44650 | 44650 | 44600 | 742 |
| 290 | 20240927 | 141400 | 10353542200 | 44600 | 44700 | 44700 | 44600 | 1008 |
| 291 | 20240927 | 141300 | 10308534700 | 44700 | 44700 | 44700 | 44650 | 266 |
| 292 | 20240927 | 141200 | 10296646300 | 44750 | 44700 | 44750 | 44700 | 588 |
| 293 | 20240927 | 141100 | 10270351450 | 44750 | 44750 | 44750 | 44650 | 373 |
| 294 | 20240927 | 141000 | 10253664600 | 44700 | 44700 | 44700 | 44650 | 133 |
| 295 | 20240927 | 140900 | 10247721300 | 44700 | 44700 | 44700 | 44650 | 579 |
| 296 | 20240927 | 140800 | 10221841750 | 44700 | 44650 | 44700 | 44650 | 314 |
| 297 | 20240927 | 140700 | 10207807950 | 44650 | 44700 | 44700 | 44650 | 284 |
| 298 | 20240927 | 140600 | 10195124000 | 44700 | 44700 | 44750 | 44650 | 425 |
| 299 | 20240927 | 140500 | 10176121450 | 44700 | 44650 | 44750 | 44600 | 684 |
| 300 | 20240927 | 140400 | 10145560250 | 44600 | 44650 | 44650 | 44600 | 147 |
| 301 | 20240927 | 140300 | 10138997050 | 44650 | 44650 | 44650 | 44600 | 243 |
| 302 | 20240927 | 140200 | 10128151900 | 44650 | 44750 | 44750 | 44600 | 983 |
| 303 | 20240927 | 140100 | 10084238900 | 44750 | 44750 | 44750 | 44700 | 221 |
| 304 | 20240927 | 140000 | 10074349400 | 44750 | 44750 | 44750 | 44650 | 684 |
| 305 | 20240927 | 135900 | 10043769050 | 44750 | 44750 | 44800 | 44700 | 1565 |
| 306 | 20240927 | 135800 | 9973793000 | 44750 | 44750 | 44800 | 44700 | 1158 |
| 307 | 20240927 | 135700 | 9921966850 | 44750 | 44650 | 44750 | 44650 | 238 |
| 308 | 20240927 | 135600 | 9911325500 | 44700 | 44650 | 44700 | 44650 | 255 |
| 309 | 20240927 | 135500 | 9899927300 | 44700 | 44750 | 44750 | 44650 | 365 |
| 310 | 20240927 | 135400 | 9883603800 | 44700 | 44750 | 44750 | 44650 | 1802 |
| 311 | 20240927 | 135300 | 9803050450 | 44750 | 44750 | 44750 | 44700 | 202 |
| 312 | 20240927 | 135200 | 9794011100 | 44650 | 44700 | 44800 | 44650 | 753 |
| 313 | 20240927 | 135100 | 9760334450 | 44750 | 44700 | 44750 | 44700 | 180 |
| 314 | 20240927 | 135000 | 9752280550 | 44750 | 44750 | 44800 | 44700 | 256 |
| 315 | 20240927 | 134900 | 9740823350 | 44700 | 44750 | 44800 | 44700 | 406 |
| 316 | 20240927 | 134800 | 9722654750 | 44700 | 44700 | 44750 | 44700 | 393 |
| 317 | 20240927 | 134700 | 9705068450 | 44750 | 44700 | 44750 | 44700 | 165 |
| 318 | 20240927 | 134600 | 9697686050 | 44700 | 44700 | 44750 | 44650 | 336 |
| 319 | 20240927 | 134500 | 9682666350 | 44650 | 44700 | 44750 | 44650 | 670 |
| 320 | 20240927 | 134400 | 9652704100 | 44750 | 44750 | 44750 | 44650 | 182 |
| 321 | 20240927 | 134300 | 9644564700 | 44700 | 44800 | 44800 | 44650 | 979 |
| 322 | 20240927 | 134200 | 9600760250 | 44800 | 44750 | 44800 | 44700 | 426 |
| 323 | 20240927 | 134100 | 9581681850 | 44750 | 44750 | 44750 | 44700 | 318 |
| 324 | 20240927 | 134000 | 9567451650 | 44700 | 44650 | 44750 | 44650 | 291 |
| 325 | 20240927 | 133900 | 9554430800 | 44700 | 44650 | 44750 | 44650 | 634 |
| 326 | 20240927 | 133800 | 9526068050 | 44700 | 44700 | 44700 | 44650 | 188 |
| 327 | 20240927 | 133700 | 9517664550 | 44700 | 44800 | 44800 | 44650 | 1283 |
| 328 | 20240927 | 133600 | 9460250150 | 44800 | 44800 | 44850 | 44750 | 398 |
| 329 | 20240927 | 133500 | 9442419550 | 44800 | 44800 | 44800 | 44750 | 402 |
| 330 | 20240927 | 133400 | 9424410150 | 44800 | 44750 | 44800 | 44750 | 224 |
| 331 | 20240927 | 133300 | 9414375300 | 44800 | 44800 | 44800 | 44750 | 452 |
| 332 | 20240927 | 133200 | 9394127450 | 44800 | 44700 | 44800 | 44700 | 123 |
| 333 | 20240927 | 133100 | 9388621450 | 44800 | 44700 | 44800 | 44700 | 417 |
| 334 | 20240927 | 133000 | 9369958350 | 44750 | 44700 | 44750 | 44700 | 590 |
| 335 | 20240927 | 132900 | 9343561450 | 44650 | 44700 | 44700 | 44650 | 256 |
| 336 | 20240927 | 132800 | 9332119100 | 44700 | 44700 | 44700 | 44650 | 149 |
| 337 | 20240927 | 132700 | 9325459050 | 44700 | 44700 | 44700 | 44650 | 244 |
| 338 | 20240927 | 132600 | 9314557950 | 44650 | 44750 | 44750 | 44650 | 635 |
| 339 | 20240927 | 132500 | 9286180200 | 44700 | 44750 | 44750 | 44700 | 422 |
| 340 | 20240927 | 132400 | 9267301150 | 44750 | 44750 | 44750 | 44700 | 352 |
| 341 | 20240927 | 132300 | 9251551250 | 44750 | 44700 | 44750 | 44700 | 260 |
| 342 | 20240927 | 132200 | 9239917450 | 44750 | 44700 | 44750 | 44700 | 281 |
| 343 | 20240927 | 132100 | 9227343000 | 44750 | 44750 | 44750 | 44650 | 386 |
| 344 | 20240927 | 132000 | 9210074950 | 44750 | 44700 | 44750 | 44650 | 352 |
| 345 | 20240927 | 131900 | 9194334550 | 44700 | 44700 | 44700 | 44650 | 222 |
| 346 | 20240927 | 131800 | 9184411250 | 44700 | 44650 | 44700 | 44600 | 230 |
| 347 | 20240927 | 131700 | 9174133450 | 44700 | 44800 | 44800 | 44650 | 1307 |
| 348 | 20240927 | 131600 | 9115648500 | 44750 | 44800 | 44800 | 44750 | 365 |
| 349 | 20240927 | 131500 | 9099296750 | 44800 | 44750 | 44800 | 44750 | 424 |
| 350 | 20240927 | 131400 | 9080320250 | 44750 | 44750 | 44750 | 44700 | 347 |
| 351 | 20240927 | 131300 | 9064792300 | 44750 | 44750 | 44750 | 44700 | 396 |
| 352 | 20240927 | 131200 | 9047071450 | 44750 | 44750 | 44750 | 44700 | 96 |
| 353 | 20240927 | 131100 | 9042775950 | 44750 | 44750 | 44750 | 44700 | 337 |
| 354 | 20240927 | 131000 | 9027695300 | 44750 | 44650 | 44750 | 44650 | 355 |
| 355 | 20240927 | 130900 | 9011822050 | 44700 | 44700 | 44700 | 44650 | 272 |
| 356 | 20240927 | 130800 | 8999663850 | 44700 | 44700 | 44700 | 44700 | 230 |
| 357 | 20240927 | 130700 | 8989382850 | 44700 | 44700 | 44700 | 44650 | 494 |
| 358 | 20240927 | 130600 | 8967301250 | 44700 | 44700 | 44700 | 44650 | 93 |
| 359 | 20240927 | 130500 | 8963144350 | 44700 | 44650 | 44700 | 44600 | 384 |
| 360 | 20240927 | 130400 | 8945994450 | 44650 | 44650 | 44650 | 44600 | 274 |
| 361 | 20240927 | 130300 | 8933760450 | 44650 | 44600 | 44650 | 44600 | 238 |
| 362 | 20240927 | 130200 | 8923135850 | 44650 | 44600 | 44700 | 44600 | 478 |
| 363 | 20240927 | 130100 | 8901792550 | 44650 | 44700 | 44700 | 44650 | 209 |
| 364 | 20240927 | 130000 | 8892454450 | 44700 | 44650 | 44700 | 44600 | 444 |
| 365 | 20240927 | 125900 | 8872621600 | 44700 | 44600 | 44700 | 44600 | 424 |
| 366 | 20240927 | 125800 | 8853688900 | 44650 | 44650 | 44650 | 44600 | 93 |
| 367 | 20240927 | 125700 | 8849536800 | 44650 | 44650 | 44700 | 44600 | 354 |
| 368 | 20240927 | 125600 | 8833728800 | 44600 | 44600 | 44650 | 44600 | 111 |
| 369 | 20240927 | 125500 | 8828773500 | 44650 | 44550 | 44650 | 44550 | 390 |
| 370 | 20240927 | 125400 | 8811370550 | 44550 | 44600 | 44600 | 44550 | 395 |
| 371 | 20240927 | 125300 | 8793753600 | 44600 | 44600 | 44600 | 44550 | 120 |
| 372 | 20240927 | 125200 | 8788401850 | 44600 | 44550 | 44600 | 44550 | 142 |
| 373 | 20240927 | 125100 | 8782073400 | 44550 | 44600 | 44600 | 44500 | 675 |
| 374 | 20240927 | 125000 | 8752000200 | 44600 | 44600 | 44600 | 44550 | 369 |
| 375 | 20240927 | 124900 | 8735550900 | 44600 | 44600 | 44600 | 44550 | 384 |
| 376 | 20240927 | 124800 | 8718424750 | 44600 | 44600 | 44600 | 44600 | 265 |
| 377 | 20240927 | 124700 | 8706605750 | 44550 | 44600 | 44600 | 44550 | 111 |
| 378 | 20240927 | 124600 | 8701655650 | 44600 | 44600 | 44600 | 44550 | 151 |
| 379 | 20240927 | 124500 | 8694927100 | 44550 | 44600 | 44700 | 44550 | 908 |
| 380 | 20240927 | 124400 | 8654444150 | 44600 | 44650 | 44700 | 44600 | 287 |
| 381 | 20240927 | 124300 | 8641624000 | 44650 | 44600 | 44700 | 44600 | 297 |
| 382 | 20240927 | 124200 | 8628361200 | 44700 | 44600 | 44700 | 44550 | 399 |
| 383 | 20240927 | 124100 | 8610565750 | 44600 | 44600 | 44650 | 44550 | 969 |
| 384 | 20240927 | 124000 | 8567345450 | 44600 | 44600 | 44600 | 44550 | 199 |
| 385 | 20240927 | 123900 | 8558470750 | 44550 | 44600 | 44600 | 44550 | 596 |
| 386 | 20240927 | 123800 | 8531901850 | 44550 | 44600 | 44600 | 44550 | 397 |
| 387 | 20240927 | 123700 | 8514195800 | 44600 | 44600 | 44600 | 44550 | 166 |
| 388 | 20240927 | 123600 | 8506792900 | 44600 | 44550 | 44600 | 44500 | 467 |
| 389 | 20240927 | 123500 | 8485986000 | 44550 | 44550 | 44550 | 44500 | 269 |
| 390 | 20240927 | 123400 | 8474002300 | 44550 | 44550 | 44550 | 44550 | 229 |
| 391 | 20240927 | 123300 | 8463800350 | 44550 | 44500 | 44550 | 44450 | 489 |
| 392 | 20240927 | 123200 | 8442031700 | 44550 | 44550 | 44550 | 44500 | 222 |
| 393 | 20240927 | 123100 | 8432142050 | 44500 | 44550 | 44550 | 44500 | 99 |
| 394 | 20240927 | 123000 | 8427733800 | 44550 | 44600 | 44650 | 44500 | 2132 |
| 395 | 20240927 | 122900 | 8332603450 | 44600 | 44600 | 44650 | 44600 | 485 |
| 396 | 20240927 | 122800 | 8310965700 | 44550 | 44650 | 44650 | 44550 | 106 |
| 397 | 20240927 | 122700 | 8306237000 | 44600 | 44600 | 44650 | 44550 | 455 |
| 398 | 20240927 | 122600 | 8285943050 | 44550 | 44550 | 44550 | 44500 | 558 |
| 399 | 20240927 | 122500 | 8261084500 | 44550 | 44550 | 44550 | 44500 | 380 |
| 400 | 20240927 | 122400 | 8244156650 | 44550 | 44550 | 44550 | 44500 | 353 |
| 401 | 20240927 | 122300 | 8228432900 | 44550 | 44550 | 44550 | 44550 | 92 |
| 402 | 20240927 | 122200 | 8224334300 | 44500 | 44450 | 44550 | 44450 | 506 |
| 403 | 20240927 | 122100 | 8201817200 | 44500 | 44600 | 44600 | 44450 | 1268 |
| 404 | 20240927 | 122000 | 8145332650 | 44650 | 44650 | 44650 | 44600 | 135 |
| 405 | 20240927 | 121900 | 8139305600 | 44650 | 44650 | 44650 | 44600 | 544 |
| 406 | 20240927 | 121800 | 8115018100 | 44650 | 44600 | 44650 | 44600 | 97 |
| 407 | 20240927 | 121700 | 8110687150 | 44600 | 44600 | 44600 | 44550 | 350 |
| 408 | 20240927 | 121600 | 8095077400 | 44600 | 44600 | 44600 | 44550 | 343 |
| 409 | 20240927 | 121500 | 8079779750 | 44600 | 44600 | 44600 | 44550 | 306 |
| 410 | 20240927 | 121400 | 8066132250 | 44600 | 44550 | 44600 | 44550 | 304 |
| 411 | 20240927 | 121300 | 8052578500 | 44600 | 44600 | 44650 | 44550 | 819 |
| 412 | 20240927 | 121200 | 8016048900 | 44650 | 44600 | 44650 | 44600 | 196 |
| 413 | 20240927 | 121100 | 8007297700 | 44650 | 44650 | 44650 | 44600 | 412 |
| 414 | 20240927 | 121000 | 7988901950 | 44650 | 44650 | 44650 | 44600 | 295 |
| 415 | 20240927 | 120900 | 7975730400 | 44650 | 44600 | 44650 | 44550 | 730 |
| 416 | 20240927 | 120800 | 7943163950 | 44600 | 44600 | 44600 | 44550 | 181 |
| 417 | 20240927 | 120700 | 7935091600 | 44600 | 44550 | 44600 | 44550 | 130 |
| 418 | 20240927 | 120600 | 7929293800 | 44550 | 44650 | 44650 | 44550 | 678 |
| 419 | 20240927 | 120500 | 7899044050 | 44650 | 44600 | 44700 | 44600 | 326 |
| 420 | 20240927 | 120400 | 7884487650 | 44600 | 44600 | 44600 | 44550 | 97 |
| 421 | 20240927 | 120300 | 7880162600 | 44600 | 44550 | 44600 | 44500 | 336 |
| 422 | 20240927 | 120200 | 7865189850 | 44550 | 44600 | 44600 | 44550 | 365 |
| 423 | 20240927 | 120100 | 7848926600 | 44550 | 44600 | 44700 | 44550 | 420 |
| 424 | 20240927 | 120000 | 7830189200 | 44600 | 44550 | 44600 | 44500 | 207 |
| 425 | 20240927 | 115900 | 7820962150 | 44550 | 44500 | 44550 | 44500 | 262 |
| 426 | 20240927 | 115800 | 7809292400 | 44550 | 44550 | 44650 | 44500 | 775 |
| 427 | 20240927 | 115700 | 7774754500 | 44600 | 44600 | 44600 | 44550 | 111 |
| 428 | 20240927 | 115600 | 7769804850 | 44600 | 44600 | 44600 | 44550 | 437 |
| 429 | 20240927 | 115500 | 7750315400 | 44550 | 44550 | 44600 | 44550 | 338 |
| 430 | 20240927 | 115400 | 7735241800 | 44600 | 44600 | 44600 | 44550 | 374 |
| 431 | 20240927 | 115300 | 7718572350 | 44600 | 44600 | 44600 | 44550 | 556 |
| 432 | 20240927 | 115200 | 7693776100 | 44550 | 44600 | 44600 | 44550 | 185 |
| 433 | 20240927 | 115100 | 7685526000 | 44600 | 44550 | 44600 | 44550 | 147 |
| 434 | 20240927 | 115000 | 7678970950 | 44600 | 44550 | 44650 | 44550 | 507 |
| 435 | 20240927 | 114900 | 7656355300 | 44600 | 44600 | 44600 | 44550 | 191 |
| 436 | 20240927 | 114800 | 7647837500 | 44600 | 44600 | 44600 | 44550 | 219 |
| 437 | 20240927 | 114700 | 7638070900 | 44600 | 44550 | 44650 | 44550 | 495 |
| 438 | 20240927 | 114600 | 7615988250 | 44600 | 44600 | 44600 | 44550 | 306 |
| 439 | 20240927 | 114500 | 7602341600 | 44600 | 44600 | 44600 | 44550 | 182 |
| 440 | 20240927 | 114400 | 7594225300 | 44600 | 44550 | 44600 | 44500 | 862 |
| 441 | 20240927 | 114300 | 7555793900 | 44550 | 44550 | 44600 | 44500 | 221 |
| 442 | 20240927 | 114200 | 7545948800 | 44500 | 44550 | 44550 | 44450 | 267 |
| 443 | 20240927 | 114100 | 7534055850 | 44550 | 44450 | 44550 | 44400 | 309 |
| 444 | 20240927 | 114000 | 7520321300 | 44450 | 44550 | 44550 | 44400 | 409 |
| 445 | 20240927 | 113900 | 7502129850 | 44550 | 44500 | 44550 | 44500 | 351 |
| 446 | 20240927 | 113800 | 7486496150 | 44450 | 44500 | 44500 | 44450 | 133 |
| 447 | 20240927 | 113700 | 7480578500 | 44500 | 44450 | 44550 | 44400 | 385 |
| 448 | 20240927 | 113600 | 7463454750 | 44450 | 44450 | 44450 | 44400 | 326 |
| 449 | 20240927 | 113500 | 7448965000 | 44400 | 44450 | 44450 | 44400 | 942 |
| 450 | 20240927 | 113400 | 7407093900 | 44500 | 44550 | 44550 | 44450 | 907 |
| 451 | 20240927 | 113300 | 7366723150 | 44550 | 44550 | 44600 | 44500 | 418 |
| 452 | 20240927 | 113200 | 7348098100 | 44500 | 44550 | 44550 | 44500 | 128 |
| 453 | 20240927 | 113100 | 7342396900 | 44550 | 44550 | 44550 | 44500 | 348 |
| 454 | 20240927 | 113000 | 7326898800 | 44550 | 44550 | 44550 | 44500 | 214 |
| 455 | 20240927 | 112900 | 7317366250 | 44550 | 44550 | 44550 | 44500 | 817 |
| 456 | 20240927 | 112800 | 7281006200 | 44550 | 44550 | 44600 | 44500 | 1643 |
| 457 | 20240927 | 112700 | 7207876400 | 44550 | 44550 | 44600 | 44500 | 1178 |
| 458 | 20240927 | 112600 | 7155390400 | 44600 | 44650 | 44650 | 44550 | 966 |
| 459 | 20240927 | 112500 | 7112307700 | 44650 | 44650 | 44650 | 44600 | 158 |
| 460 | 20240927 | 112400 | 7105254400 | 44650 | 44600 | 44650 | 44550 | 577 |
| 461 | 20240927 | 112300 | 7079519550 | 44600 | 44600 | 44650 | 44600 | 574 |
| 462 | 20240927 | 112200 | 7053906450 | 44650 | 44650 | 44650 | 44600 | 224 |
| 463 | 20240927 | 112100 | 7043905600 | 44650 | 44600 | 44650 | 44600 | 229 |
| 464 | 20240927 | 112000 | 7033683000 | 44650 | 44600 | 44650 | 44550 | 551 |
| 465 | 20240927 | 111900 | 7009103850 | 44550 | 44700 | 44750 | 44550 | 1075 |
| 466 | 20240927 | 111800 | 6961126450 | 44750 | 44650 | 44750 | 44650 | 268 |
| 467 | 20240927 | 111700 | 6949145000 | 44600 | 44650 | 44700 | 44600 | 213 |
| 468 | 20240927 | 111600 | 6939630450 | 44600 | 44750 | 44800 | 44600 | 841 |
| 469 | 20240927 | 111500 | 6902023250 | 44750 | 44700 | 44750 | 44650 | 334 |
| 470 | 20240927 | 111400 | 6887090800 | 44700 | 44700 | 44700 | 44650 | 138 |
| 471 | 20240927 | 111300 | 6880922300 | 44700 | 44600 | 44700 | 44600 | 2450 |
| 472 | 20240927 | 111200 | 6771633650 | 44600 | 44600 | 44600 | 44550 | 193 |
| 473 | 20240927 | 111100 | 6763025950 | 44600 | 44600 | 44600 | 44550 | 475 |
| 474 | 20240927 | 111000 | 6741843400 | 44600 | 44550 | 44600 | 44550 | 305 |
| 475 | 20240927 | 110900 | 6728242050 | 44600 | 44600 | 44600 | 44550 | 249 |
| 476 | 20240927 | 110800 | 6717137000 | 44600 | 44600 | 44600 | 44550 | 590 |
| 477 | 20240927 | 110700 | 6690823150 | 44600 | 44600 | 44600 | 44550 | 335 |
| 478 | 20240927 | 110600 | 6675883150 | 44600 | 44600 | 44600 | 44550 | 153 |
| 479 | 20240927 | 110500 | 6669064650 | 44550 | 44600 | 44600 | 44550 | 573 |
| 480 | 20240927 | 110400 | 6643515600 | 44600 | 44550 | 44600 | 44550 | 326 |
| 481 | 20240927 | 110300 | 6628981200 | 44600 | 44650 | 44650 | 44600 | 1701 |
| 482 | 20240927 | 110200 | 6553106600 | 44650 | 44600 | 44650 | 44600 | 575 |
| 483 | 20240927 | 110100 | 6527433100 | 44600 | 44600 | 44650 | 44600 | 291 |
| 484 | 20240927 | 110000 | 6514446450 | 44650 | 44600 | 44650 | 44600 | 110 |
| 485 | 20240927 | 105900 | 6509535500 | 44650 | 44700 | 44750 | 44600 | 1415 |
| 486 | 20240927 | 105800 | 6446307550 | 44750 | 44700 | 44750 | 44700 | 214 |
| 487 | 20240927 | 105700 | 6436731500 | 44700 | 44700 | 44750 | 44700 | 222 |
| 488 | 20240927 | 105600 | 6426797850 | 44750 | 44750 | 44750 | 44700 | 395 |
| 489 | 20240927 | 105500 | 6409122450 | 44700 | 44700 | 44750 | 44650 | 369 |
| 490 | 20240927 | 105400 | 6392621800 | 44650 | 44700 | 44750 | 44650 | 468 |
| 491 | 20240927 | 105300 | 6371707100 | 44750 | 44700 | 44750 | 44700 | 124 |
| 492 | 20240927 | 105200 | 6366161000 | 44700 | 44700 | 44700 | 44650 | 693 |
| 493 | 20240927 | 105100 | 6335187000 | 44700 | 44650 | 44700 | 44650 | 398 |
| 494 | 20240927 | 105000 | 6317397250 | 44700 | 44700 | 44700 | 44650 | 218 |
| 495 | 20240927 | 104900 | 6307652900 | 44650 | 44650 | 44700 | 44650 | 583 |
| 496 | 20240927 | 104800 | 6281593350 | 44650 | 44700 | 44700 | 44600 | 285 |
| 497 | 20240927 | 104700 | 6268867750 | 44700 | 44650 | 44700 | 44600 | 238 |
| 498 | 20240927 | 104600 | 6258232000 | 44600 | 44600 | 44700 | 44600 | 392 |
| 499 | 20240927 | 104500 | 6240724150 | 44650 | 44650 | 44700 | 44600 | 415 |
| 500 | 20240927 | 104400 | 6222193200 | 44600 | 44600 | 44650 | 44550 | 777 |
| 501 | 20240927 | 104300 | 6187538350 | 44600 | 44500 | 44600 | 44500 | 1564 |
| 502 | 20240927 | 104200 | 6117865900 | 44550 | 44550 | 44600 | 44500 | 614 |
| 503 | 20240927 | 104100 | 6090511400 | 44600 | 44550 | 44600 | 44550 | 165 |
| 504 | 20240927 | 104000 | 6083152700 | 44600 | 44550 | 44600 | 44500 | 408 |
| 505 | 20240927 | 103900 | 6064971650 | 44500 | 44500 | 44600 | 44500 | 236 |
| 506 | 20240927 | 103800 | 6054457000 | 44550 | 44600 | 44600 | 44500 | 1906 |
| 507 | 20240927 | 103700 | 5969544000 | 44600 | 44550 | 44600 | 44550 | 801 |
| 508 | 20240927 | 103600 | 5933856350 | 44550 | 44650 | 44650 | 44550 | 425 |
| 509 | 20240927 | 103500 | 5914890000 | 44600 | 44600 | 44650 | 44600 | 1668 |
| 510 | 20240927 | 103400 | 5840484400 | 44600 | 44700 | 44700 | 44600 | 329 |
| 511 | 20240927 | 103300 | 5825794150 | 44700 | 44650 | 44700 | 44650 | 441 |
| 512 | 20240927 | 103200 | 5806082100 | 44650 | 44600 | 44700 | 44600 | 645 |
| 513 | 20240927 | 103100 | 5777277800 | 44650 | 44650 | 44650 | 44600 | 756 |
| 514 | 20240927 | 103000 | 5743537900 | 44650 | 44650 | 44700 | 44600 | 433 |
| 515 | 20240927 | 102900 | 5724202600 | 44600 | 44600 | 44650 | 44550 | 496 |
| 516 | 20240927 | 102800 | 5702077200 | 44600 | 44600 | 44600 | 44550 | 81 |
| 517 | 20240927 | 102700 | 5698464900 | 44600 | 44750 | 44800 | 44550 | 1731 |
| 518 | 20240927 | 102600 | 5621152500 | 44750 | 44700 | 44750 | 44700 | 177 |
| 519 | 20240927 | 102500 | 5613232150 | 44700 | 44800 | 44800 | 44700 | 285 |
| 520 | 20240927 | 102400 | 5600477450 | 44800 | 44750 | 44800 | 44700 | 447 |
| 521 | 20240927 | 102300 | 5580469400 | 44700 | 44700 | 44750 | 44700 | 233 |
| 522 | 20240927 | 102200 | 5570042900 | 44750 | 44700 | 44750 | 44700 | 326 |
| 523 | 20240927 | 102100 | 5555460700 | 44650 | 44700 | 44700 | 44650 | 672 |
| 524 | 20240927 | 102000 | 5525422500 | 44700 | 44700 | 44700 | 44650 | 405 |
| 525 | 20240927 | 101900 | 5507319250 | 44700 | 44700 | 44700 | 44700 | 221 |
| 526 | 20240927 | 101800 | 5497440550 | 44650 | 44650 | 44700 | 44650 | 100 |
| 527 | 20240927 | 101700 | 5492970950 | 44650 | 44600 | 44650 | 44550 | 3297 |
| 528 | 20240927 | 101600 | 5345908350 | 44650 | 44600 | 44650 | 44550 | 1852 |
| 529 | 20240927 | 101500 | 5263302900 | 44550 | 44750 | 44750 | 44550 | 5389 |
| 530 | 20240927 | 101400 | 5022603850 | 44750 | 44750 | 44750 | 44700 | 973 |
| 531 | 20240927 | 101300 | 4979062300 | 44750 | 44750 | 44750 | 44700 | 235 |
| 532 | 20240927 | 101200 | 4968546250 | 44750 | 44850 | 44900 | 44750 | 1144 |
| 533 | 20240927 | 101100 | 4917301200 | 44900 | 44900 | 44900 | 44850 | 378 |
| 534 | 20240927 | 101000 | 4900338650 | 44900 | 44900 | 44900 | 44850 | 1341 |
| 535 | 20240927 | 100900 | 4840178100 | 44850 | 44900 | 44900 | 44850 | 183 |
| 536 | 20240927 | 100800 | 4831962900 | 44900 | 44900 | 44900 | 44850 | 708 |
| 537 | 20240927 | 100700 | 4800173900 | 44900 | 44950 | 44950 | 44900 | 1106 |
| 538 | 20240927 | 100600 | 4750490200 | 44950 | 44900 | 44950 | 44900 | 544 |
| 539 | 20240927 | 100500 | 4726044750 | 44900 | 44950 | 45000 | 44900 | 352 |
| 540 | 20240927 | 100400 | 4710216400 | 44950 | 44950 | 45000 | 44850 | 3530 |
| 541 | 20240927 | 100300 | 4551594000 | 44900 | 44850 | 44950 | 44850 | 1723 |
| 542 | 20240927 | 100200 | 4474222500 | 44850 | 44850 | 44900 | 44850 | 574 |
| 543 | 20240927 | 100100 | 4448466900 | 44900 | 44850 | 44950 | 44850 | 4751 |
| 544 | 20240927 | 100000 | 4235176200 | 44850 | 44850 | 44900 | 44800 | 1162 |
| 545 | 20240927 | 095900 | 4183039950 | 44900 | 44850 | 44900 | 44800 | 1103 |
| 546 | 20240927 | 095800 | 4133552500 | 44850 | 44800 | 44900 | 44800 | 890 |
| 547 | 20240927 | 095700 | 4093624100 | 44750 | 44750 | 44850 | 44700 | 1228 |
| 548 | 20240927 | 095600 | 4038614800 | 44750 | 44750 | 44750 | 44700 | 554 |
| 549 | 20240927 | 095500 | 4013825100 | 44750 | 44750 | 44750 | 44700 | 489 |
| 550 | 20240927 | 095400 | 3991943900 | 44750 | 44800 | 44800 | 44700 | 969 |
| 551 | 20240927 | 095300 | 3948575000 | 44800 | 44850 | 44850 | 44750 | 154 |
| 552 | 20240927 | 095200 | 3941674900 | 44850 | 44800 | 44850 | 44750 | 1302 |
| 553 | 20240927 | 095100 | 3883366000 | 44800 | 44800 | 44850 | 44800 | 1027 |
| 554 | 20240927 | 095000 | 3837338750 | 44850 | 44800 | 44850 | 44800 | 490 |
| 555 | 20240927 | 094900 | 3815367700 | 44850 | 44850 | 44850 | 44800 | 1299 |
| 556 | 20240927 | 094800 | 3757170150 | 44850 | 44900 | 44900 | 44800 | 907 |
| 557 | 20240927 | 094700 | 3716480800 | 44900 | 44850 | 44900 | 44850 | 1007 |
| 558 | 20240927 | 094600 | 3671305500 | 44900 | 44900 | 44900 | 44850 | 865 |
| 559 | 20240927 | 094500 | 3632468450 | 44900 | 44900 | 44900 | 44850 | 645 |
| 560 | 20240927 | 094400 | 3603509100 | 44850 | 44900 | 44950 | 44800 | 2981 |
| 561 | 20240927 | 094300 | 3469796650 | 44900 | 44900 | 44950 | 44850 | 740 |
| 562 | 20240927 | 094200 | 3436568950 | 44900 | 44950 | 44950 | 44900 | 488 |
| 563 | 20240927 | 094100 | 3414646100 | 44900 | 44900 | 44950 | 44900 | 275 |
| 564 | 20240927 | 094000 | 3402294250 | 44950 | 44950 | 44950 | 44900 | 528 |
| 565 | 20240927 | 093900 | 3378582850 | 44900 | 44900 | 44950 | 44900 | 768 |
| 566 | 20240927 | 093800 | 3344098400 | 44900 | 44900 | 44900 | 44850 | 1396 |
| 567 | 20240927 | 093700 | 3281427350 | 44850 | 44900 | 44900 | 44850 | 3029 |
| 568 | 20240927 | 093600 | 3145564100 | 44900 | 44850 | 44900 | 44850 | 538 |
| 569 | 20240927 | 093500 | 3121413650 | 44900 | 44900 | 44900 | 44850 | 1134 |
| 570 | 20240927 | 093400 | 3070517750 | 44850 | 44850 | 44900 | 44850 | 1779 |
| 571 | 20240927 | 093300 | 2990697400 | 44850 | 44850 | 44900 | 44800 | 3802 |
| 572 | 20240927 | 093200 | 2820223950 | 44800 | 44750 | 44850 | 44700 | 4479 |
| 573 | 20240927 | 093100 | 2619611550 | 44750 | 44700 | 44800 | 44650 | 4765 |
| 574 | 20240927 | 093000 | 2406436800 | 44700 | 44700 | 44700 | 44600 | 1300 |
| 575 | 20240927 | 092900 | 2348391600 | 44650 | 44700 | 44700 | 44650 | 1243 |
| 576 | 20240927 | 092800 | 2292834900 | 44650 | 44650 | 44700 | 44600 | 2366 |
| 577 | 20240927 | 092700 | 2187180050 | 44650 | 44550 | 44650 | 44550 | 2682 |
| 578 | 20240927 | 092600 | 2067526950 | 44600 | 44600 | 44650 | 44550 | 2581 |
| 579 | 20240927 | 092500 | 1952407500 | 44600 | 44500 | 44650 | 44500 | 6048 |
| 580 | 20240927 | 092400 | 1682995650 | 44500 | 44450 | 44500 | 44400 | 1079 |
| 581 | 20240927 | 092300 | 1635032500 | 44450 | 44400 | 44450 | 44350 | 564 |
| 582 | 20240927 | 092200 | 1609990250 | 44400 | 44350 | 44450 | 44350 | 696 |
| 583 | 20240927 | 092100 | 1579109150 | 44400 | 44350 | 44400 | 44350 | 314 |
| 584 | 20240927 | 092000 | 1565168450 | 44400 | 44400 | 44400 | 44350 | 307 |
| 585 | 20240927 | 091900 | 1551542500 | 44400 | 44450 | 44450 | 44350 | 1325 |
| 586 | 20240927 | 091800 | 1492677350 | 44450 | 44450 | 44500 | 44450 | 505 |
| 587 | 20240927 | 091700 | 1470224100 | 44450 | 44450 | 44500 | 44450 | 816 |
| 588 | 20240927 | 091600 | 1433945550 | 44450 | 44450 | 44500 | 44400 | 3403 |
| 589 | 20240927 | 091500 | 1282581000 | 44450 | 44300 | 44450 | 44250 | 2803 |
| 590 | 20240927 | 091400 | 1158215550 | 44300 | 44250 | 44300 | 44200 | 2019 |
| 591 | 20240927 | 091300 | 1068853550 | 44250 | 44250 | 44250 | 44200 | 112 |
| 592 | 20240927 | 091200 | 1063897650 | 44250 | 44200 | 44300 | 44150 | 2157 |
| 593 | 20240927 | 091100 | 968529750 | 44150 | 44250 | 44250 | 44150 | 310 |
| 594 | 20240927 | 091000 | 954828550 | 44250 | 44100 | 44250 | 44100 | 1973 |
| 595 | 20240927 | 090900 | 867668450 | 44150 | 44200 | 44200 | 44150 | 1072 |
| 596 | 20240927 | 090800 | 820319800 | 44250 | 44250 | 44300 | 44250 | 765 |
| 597 | 20240927 | 090700 | 786464150 | 44250 | 44250 | 44250 | 44200 | 508 |
| 598 | 20240927 | 090600 | 763985250 | 44250 | 44250 | 44500 | 44250 | 4300 |
| 599 | 20240927 | 090500 | 573189900 | 44350 | 44250 | 44350 | 44250 | 1593 |
| 600 | 20240927 | 090400 | 502618700 | 44250 | 44250 | 44300 | 44200 | 936 |
| 601 | 20240927 | 090300 | 461200550 | 44250 | 44300 | 44300 | 44250 | 1315 |
| 602 | 20240927 | 090200 | 402961050 | 44300 | 44250 | 44400 | 44250 | 1253 |
| 603 | 20240927 | 090100 | 347385700 | 44400 | 44200 | 44450 | 44200 | 4130 |
| 604 | 20240927 | 090000 | 164270900 | 44200 | 44150 | 44350 | 44150 | 3717 |