33 KiB
33 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 190700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 3 | 20240927 | 190600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 4 | 20240927 | 190500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 5 | 20240927 | 190400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 6 | 20240927 | 190300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 7 | 20240927 | 190200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 8 | 20240927 | 190100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 9 | 20240927 | 190000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 10 | 20240927 | 185900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 11 | 20240927 | 185800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 12 | 20240927 | 185700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 13 | 20240927 | 185600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 14 | 20240927 | 185500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 15 | 20240927 | 185400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 16 | 20240927 | 185300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 17 | 20240927 | 185200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 18 | 20240927 | 185100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 19 | 20240927 | 185000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 20 | 20240927 | 184900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 21 | 20240927 | 184800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 22 | 20240927 | 184700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 23 | 20240927 | 184600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 24 | 20240927 | 184500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 25 | 20240927 | 184400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 26 | 20240927 | 184300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 27 | 20240927 | 184200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 28 | 20240927 | 184100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 29 | 20240927 | 184000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 30 | 20240927 | 183900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 31 | 20240927 | 183800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 32 | 20240927 | 183700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 33 | 20240927 | 183600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 34 | 20240927 | 183500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 35 | 20240927 | 183400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 36 | 20240927 | 183300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 37 | 20240927 | 183200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 38 | 20240927 | 183100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 39 | 20240927 | 183000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 40 | 20240927 | 182900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 41 | 20240927 | 182800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 42 | 20240927 | 182700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 43 | 20240927 | 182600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 44 | 20240927 | 182500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 45 | 20240927 | 182400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 46 | 20240927 | 182300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 47 | 20240927 | 182200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 48 | 20240927 | 182100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 49 | 20240927 | 182000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 50 | 20240927 | 181900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 51 | 20240927 | 181800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 52 | 20240927 | 181700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 53 | 20240927 | 181600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 54 | 20240927 | 181500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 55 | 20240927 | 181400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 56 | 20240927 | 181300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 57 | 20240927 | 181200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 58 | 20240927 | 181100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 59 | 20240927 | 181000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 60 | 20240927 | 180900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 61 | 20240927 | 180800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 62 | 20240927 | 180700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 63 | 20240927 | 180600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 64 | 20240927 | 180500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 65 | 20240927 | 180400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 66 | 20240927 | 180300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 67 | 20240927 | 180200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 68 | 20240927 | 180100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 69 | 20240927 | 180000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 70 | 20240927 | 175900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 71 | 20240927 | 175800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 72 | 20240927 | 175700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 73 | 20240927 | 175600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 74 | 20240927 | 175500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 75 | 20240927 | 175400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 76 | 20240927 | 175300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 77 | 20240927 | 175200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 78 | 20240927 | 175100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 79 | 20240927 | 175000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 80 | 20240927 | 174900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 81 | 20240927 | 174800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 82 | 20240927 | 174700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 83 | 20240927 | 174600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 84 | 20240927 | 174500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 85 | 20240927 | 174400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 86 | 20240927 | 174300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 87 | 20240927 | 174200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 88 | 20240927 | 174100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 89 | 20240927 | 174000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 90 | 20240927 | 173900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 91 | 20240927 | 173800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 92 | 20240927 | 173700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 93 | 20240927 | 173600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 94 | 20240927 | 173500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 95 | 20240927 | 173400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 96 | 20240927 | 173300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 97 | 20240927 | 173200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 98 | 20240927 | 173100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 99 | 20240927 | 173000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 100 | 20240927 | 172900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 101 | 20240927 | 172800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 102 | 20240927 | 172700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 103 | 20240927 | 172600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 104 | 20240927 | 172500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 105 | 20240927 | 172400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 106 | 20240927 | 172300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 107 | 20240927 | 172200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 108 | 20240927 | 172100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 109 | 20240927 | 172000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 110 | 20240927 | 171900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 111 | 20240927 | 171800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 112 | 20240927 | 171700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 113 | 20240927 | 171600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 114 | 20240927 | 171500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 115 | 20240927 | 171400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 116 | 20240927 | 171300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 117 | 20240927 | 171200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 118 | 20240927 | 171100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 119 | 20240927 | 171000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 120 | 20240927 | 170900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 121 | 20240927 | 170800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 122 | 20240927 | 170700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 123 | 20240927 | 170600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 124 | 20240927 | 170500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 125 | 20240927 | 170400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 126 | 20240927 | 170300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 127 | 20240927 | 170200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 128 | 20240927 | 170100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 129 | 20240927 | 170000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 130 | 20240927 | 165900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 131 | 20240927 | 165800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 132 | 20240927 | 165700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 133 | 20240927 | 165600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 134 | 20240927 | 165500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 135 | 20240927 | 165400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 136 | 20240927 | 165300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 137 | 20240927 | 165200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 138 | 20240927 | 165100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 139 | 20240927 | 165000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 140 | 20240927 | 164900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 141 | 20240927 | 164800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 142 | 20240927 | 164700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 143 | 20240927 | 164600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 144 | 20240927 | 164500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 145 | 20240927 | 164400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 146 | 20240927 | 164300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 147 | 20240927 | 164200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 148 | 20240927 | 164100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 149 | 20240927 | 164000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 150 | 20240927 | 163900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 151 | 20240927 | 163800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 152 | 20240927 | 163700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 153 | 20240927 | 163600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 154 | 20240927 | 163500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 155 | 20240927 | 163400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 156 | 20240927 | 163300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 157 | 20240927 | 163200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 158 | 20240927 | 163100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 159 | 20240927 | 163000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 160 | 20240927 | 162900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 161 | 20240927 | 162800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 162 | 20240927 | 162700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 163 | 20240927 | 162600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 164 | 20240927 | 162500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 165 | 20240927 | 162400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 166 | 20240927 | 162300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 167 | 20240927 | 162200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 168 | 20240927 | 162100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 169 | 20240927 | 162000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 170 | 20240927 | 161900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 171 | 20240927 | 161800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 172 | 20240927 | 161700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 173 | 20240927 | 161600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 174 | 20240927 | 161500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 175 | 20240927 | 161400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 176 | 20240927 | 161300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 177 | 20240927 | 161200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 178 | 20240927 | 161100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 179 | 20240927 | 161000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 180 | 20240927 | 160900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 181 | 20240927 | 160800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 182 | 20240927 | 160700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 183 | 20240927 | 160600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 184 | 20240927 | 160500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 185 | 20240927 | 160400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 186 | 20240927 | 160300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 187 | 20240927 | 160200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 188 | 20240927 | 160100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 189 | 20240927 | 160000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 190 | 20240927 | 155900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 191 | 20240927 | 155800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 192 | 20240927 | 155700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 193 | 20240927 | 155600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 194 | 20240927 | 155500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 195 | 20240927 | 155400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 196 | 20240927 | 155300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 197 | 20240927 | 155200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 198 | 20240927 | 155100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 199 | 20240927 | 155000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 200 | 20240927 | 154900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 201 | 20240927 | 154800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 202 | 20240927 | 154700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 203 | 20240927 | 154600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 204 | 20240927 | 154500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 205 | 20240927 | 154400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 206 | 20240927 | 154300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 207 | 20240927 | 154200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 208 | 20240927 | 154100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 209 | 20240927 | 154000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 210 | 20240927 | 153900 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 211 | 20240927 | 153800 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 212 | 20240927 | 153700 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 213 | 20240927 | 153600 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 214 | 20240927 | 153500 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 215 | 20240927 | 153400 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 216 | 20240927 | 153300 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 217 | 20240927 | 153200 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 218 | 20240927 | 153100 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 0 |
| 219 | 20240927 | 153000 | 27009265750 | 31650 | 31650 | 31650 | 31650 | 24795 |
| 220 | 20240927 | 152900 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 221 | 20240927 | 152800 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 222 | 20240927 | 152700 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 223 | 20240927 | 152600 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 224 | 20240927 | 152500 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 225 | 20240927 | 152400 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 226 | 20240927 | 152300 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 227 | 20240927 | 152200 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 228 | 20240927 | 152100 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 229 | 20240927 | 152000 | 26224504000 | 31750 | 31750 | 31750 | 31750 | 0 |
| 230 | 20240927 | 151900 | 26224504000 | 31750 | 31800 | 31800 | 31750 | 2601 |
| 231 | 20240927 | 151800 | 26141846400 | 31800 | 31800 | 31800 | 31750 | 1787 |
| 232 | 20240927 | 151700 | 26085052350 | 31800 | 31750 | 31800 | 31750 | 1735 |
| 233 | 20240927 | 151600 | 26029903500 | 31800 | 31800 | 31800 | 31750 | 552 |
| 234 | 20240927 | 151500 | 26012369200 | 31750 | 31750 | 31800 | 31750 | 1142 |
| 235 | 20240927 | 151400 | 25976098200 | 31800 | 31750 | 31850 | 31750 | 1019 |
| 236 | 20240927 | 151300 | 25943687400 | 31750 | 31750 | 31750 | 31650 | 3864 |
| 237 | 20240927 | 151200 | 25821116400 | 31750 | 31750 | 31800 | 31700 | 1017 |
| 238 | 20240927 | 151100 | 25788838400 | 31750 | 31750 | 31800 | 31650 | 11744 |
| 239 | 20240927 | 151000 | 25416700200 | 31750 | 31750 | 31750 | 31750 | 571 |
| 240 | 20240927 | 150900 | 25398570950 | 31800 | 31800 | 31800 | 31750 | 1812 |
| 241 | 20240927 | 150800 | 25341029250 | 31800 | 31850 | 31850 | 31700 | 1981 |
| 242 | 20240927 | 150700 | 25278120750 | 31800 | 31800 | 31850 | 31800 | 917 |
| 243 | 20240927 | 150600 | 25248959800 | 31800 | 31800 | 31850 | 31800 | 2929 |
| 244 | 20240927 | 150500 | 25155810100 | 31850 | 31800 | 31850 | 31800 | 257 |
| 245 | 20240927 | 150400 | 25147630600 | 31800 | 31850 | 31900 | 31800 | 1965 |
| 246 | 20240927 | 150300 | 25085034600 | 31850 | 31850 | 31900 | 31850 | 607 |
| 247 | 20240927 | 150200 | 25065691050 | 31850 | 31850 | 31900 | 31850 | 242 |
| 248 | 20240927 | 150100 | 25057982750 | 31900 | 31900 | 31900 | 31850 | 3804 |
| 249 | 20240927 | 150000 | 24936646600 | 31900 | 31850 | 31950 | 31850 | 1782 |
| 250 | 20240927 | 145900 | 24879783000 | 31850 | 31850 | 31900 | 31850 | 1424 |
| 251 | 20240927 | 145800 | 24834366000 | 31850 | 31850 | 31900 | 31850 | 1179 |
| 252 | 20240927 | 145700 | 24796808550 | 31850 | 31850 | 31850 | 31800 | 2851 |
| 253 | 20240927 | 145600 | 24706008100 | 31850 | 31800 | 31850 | 31750 | 3313 |
| 254 | 20240927 | 145500 | 24600590300 | 31800 | 31700 | 31800 | 31700 | 3232 |
| 255 | 20240927 | 145400 | 24497875300 | 31750 | 31650 | 31750 | 31650 | 6373 |
| 256 | 20240927 | 145300 | 24295859250 | 31700 | 31650 | 31700 | 31650 | 1155 |
| 257 | 20240927 | 145200 | 24259293400 | 31700 | 31700 | 31700 | 31650 | 1159 |
| 258 | 20240927 | 145100 | 24222602000 | 31700 | 31700 | 31700 | 31650 | 738 |
| 259 | 20240927 | 145000 | 24199227600 | 31700 | 31700 | 31750 | 31650 | 1062 |
| 260 | 20240927 | 144900 | 24165556900 | 31700 | 31700 | 31750 | 31650 | 2778 |
| 261 | 20240927 | 144800 | 24077494900 | 31700 | 31700 | 31750 | 31700 | 3596 |
| 262 | 20240927 | 144700 | 23963497100 | 31750 | 31700 | 31750 | 31700 | 739 |
| 263 | 20240927 | 144600 | 23940060950 | 31750 | 31700 | 31750 | 31700 | 247 |
| 264 | 20240927 | 144500 | 23932222350 | 31750 | 31750 | 31800 | 31750 | 1286 |
| 265 | 20240927 | 144400 | 23891381250 | 31750 | 31750 | 31800 | 31750 | 497 |
| 266 | 20240927 | 144300 | 23875599450 | 31800 | 31800 | 31800 | 31750 | 389 |
| 267 | 20240927 | 144200 | 23863234750 | 31750 | 31850 | 31850 | 31700 | 3022 |
| 268 | 20240927 | 144100 | 23767237050 | 31850 | 31800 | 31850 | 31800 | 382 |
| 269 | 20240927 | 144000 | 23755083250 | 31800 | 31850 | 31850 | 31800 | 1337 |
| 270 | 20240927 | 143900 | 23712562500 | 31800 | 31750 | 31850 | 31700 | 3839 |
| 271 | 20240927 | 143800 | 23590608200 | 31750 | 31750 | 31750 | 31700 | 188 |
| 272 | 20240927 | 143700 | 23584648000 | 31750 | 31700 | 31750 | 31700 | 3209 |
| 273 | 20240927 | 143600 | 23482842950 | 31700 | 31700 | 31750 | 31700 | 1397 |
| 274 | 20240927 | 143500 | 23438553700 | 31700 | 31700 | 31750 | 31700 | 2198 |
| 275 | 20240927 | 143400 | 23368875750 | 31700 | 31750 | 31800 | 31700 | 508 |
| 276 | 20240927 | 143300 | 23352751150 | 31750 | 31700 | 31800 | 31700 | 584 |
| 277 | 20240927 | 143200 | 23334211100 | 31700 | 31750 | 31800 | 31700 | 1738 |
| 278 | 20240927 | 143100 | 23279108500 | 31700 | 31750 | 31800 | 31700 | 6295 |
| 279 | 20240927 | 143000 | 23079493100 | 31750 | 31750 | 31800 | 31700 | 1503 |
| 280 | 20240927 | 142900 | 23031773500 | 31750 | 31750 | 31800 | 31700 | 3743 |
| 281 | 20240927 | 142800 | 22912966650 | 31750 | 31800 | 31800 | 31700 | 5585 |
| 282 | 20240927 | 142700 | 22735715150 | 31750 | 31850 | 31850 | 31750 | 7658 |
| 283 | 20240927 | 142600 | 22492315400 | 31850 | 31850 | 31850 | 31800 | 1768 |
| 284 | 20240927 | 142500 | 22436008250 | 31850 | 31800 | 31850 | 31800 | 1184 |
| 285 | 20240927 | 142400 | 22398310550 | 31800 | 31800 | 31850 | 31800 | 1514 |
| 286 | 20240927 | 142300 | 22350096750 | 31800 | 31850 | 31850 | 31800 | 2296 |
| 287 | 20240927 | 142200 | 22277025100 | 31850 | 31850 | 31900 | 31850 | 566 |
| 288 | 20240927 | 142100 | 22258997700 | 31850 | 31850 | 31900 | 31800 | 668 |
| 289 | 20240927 | 142000 | 22237722850 | 31850 | 31850 | 31900 | 31800 | 822 |
| 290 | 20240927 | 141900 | 22211541850 | 31850 | 31850 | 31850 | 31800 | 1751 |
| 291 | 20240927 | 141800 | 22155782500 | 31850 | 31850 | 31900 | 31850 | 1702 |
| 292 | 20240927 | 141700 | 22101573350 | 31850 | 31950 | 31950 | 31850 | 489 |
| 293 | 20240927 | 141600 | 22085994500 | 31900 | 31900 | 31950 | 31900 | 332 |
| 294 | 20240927 | 141500 | 22075403400 | 31900 | 31900 | 31900 | 31850 | 2810 |
| 295 | 20240927 | 141400 | 21985767950 | 31900 | 31900 | 31950 | 31900 | 388 |
| 296 | 20240927 | 141300 | 21973387700 | 31950 | 31950 | 31950 | 31900 | 464 |
| 297 | 20240927 | 141200 | 21958569300 | 32000 | 31950 | 32000 | 31900 | 560 |
| 298 | 20240927 | 141100 | 21940677250 | 31950 | 31900 | 31950 | 31900 | 319 |
| 299 | 20240927 | 141000 | 21930494750 | 31950 | 31900 | 31950 | 31900 | 793 |
| 300 | 20240927 | 140900 | 21905184550 | 31900 | 31900 | 31950 | 31900 | 351 |
| 301 | 20240927 | 140800 | 21893982850 | 31950 | 31900 | 31950 | 31900 | 361 |
| 302 | 20240927 | 140700 | 21882466750 | 31900 | 31950 | 31950 | 31900 | 815 |
| 303 | 20240927 | 140600 | 21856460650 | 31900 | 31950 | 32000 | 31900 | 1098 |
| 304 | 20240927 | 140500 | 21821379750 | 31950 | 31950 | 31950 | 31950 | 249 |
| 305 | 20240927 | 140400 | 21813424200 | 31950 | 31950 | 32000 | 31950 | 462 |
| 306 | 20240927 | 140300 | 21798663200 | 31950 | 32000 | 32000 | 31950 | 139 |
| 307 | 20240927 | 140200 | 21794221850 | 32000 | 32000 | 32000 | 31950 | 413 |
| 308 | 20240927 | 140100 | 21781009100 | 31950 | 31900 | 31950 | 31900 | 582 |
| 309 | 20240927 | 140000 | 21762417600 | 31900 | 31900 | 31950 | 31900 | 416 |
| 310 | 20240927 | 135900 | 21749138350 | 31900 | 31950 | 31950 | 31850 | 2164 |
| 311 | 20240927 | 135800 | 21680119550 | 31900 | 31950 | 31950 | 31900 | 573 |
| 312 | 20240927 | 135700 | 21661839650 | 31950 | 31950 | 31950 | 31900 | 3038 |
| 313 | 20240927 | 135600 | 21564913050 | 31950 | 31950 | 31950 | 31950 | 247 |
| 314 | 20240927 | 135500 | 21557021400 | 31950 | 31950 | 31950 | 31900 | 637 |
| 315 | 20240927 | 135400 | 21536687850 | 31950 | 32000 | 32000 | 31950 | 200 |
| 316 | 20240927 | 135300 | 21530295800 | 31950 | 31950 | 32000 | 31950 | 667 |
| 317 | 20240927 | 135200 | 21508983150 | 31950 | 31950 | 31950 | 31950 | 61 |
| 318 | 20240927 | 135100 | 21507034200 | 31950 | 31950 | 32000 | 31950 | 230 |
| 319 | 20240927 | 135000 | 21499681050 | 32000 | 31900 | 32000 | 31900 | 996 |
| 320 | 20240927 | 134900 | 21467845000 | 31900 | 32000 | 32000 | 31900 | 2142 |
| 321 | 20240927 | 134800 | 21399410500 | 32000 | 32000 | 32050 | 32000 | 2460 |
| 322 | 20240927 | 134700 | 21320690250 | 32000 | 32050 | 32050 | 32000 | 2901 |
| 323 | 20240927 | 134600 | 21227761650 | 32100 | 32100 | 32100 | 32100 | 810 |
| 324 | 20240927 | 134500 | 21201760650 | 32100 | 32100 | 32100 | 32100 | 158 |
| 325 | 20240927 | 134400 | 21196688850 | 32100 | 32100 | 32100 | 32050 | 229 |
| 326 | 20240927 | 134300 | 21189340950 | 32100 | 32050 | 32100 | 32050 | 280 |
| 327 | 20240927 | 134200 | 21180353250 | 32050 | 32100 | 32100 | 32050 | 172 |
| 328 | 20240927 | 134100 | 21174837600 | 32100 | 32100 | 32100 | 32050 | 499 |
| 329 | 20240927 | 134000 | 21158823200 | 32100 | 32100 | 32100 | 32050 | 1034 |
| 330 | 20240927 | 133900 | 21125633500 | 32050 | 32050 | 32100 | 32050 | 254 |
| 331 | 20240927 | 133800 | 21117492750 | 32050 | 32100 | 32100 | 32050 | 6 |
| 332 | 20240927 | 133700 | 21117300300 | 32050 | 32050 | 32050 | 32050 | 332 |
| 333 | 20240927 | 133600 | 21106659700 | 32050 | 32100 | 32100 | 32050 | 114 |
| 334 | 20240927 | 133500 | 21103003900 | 32050 | 32100 | 32100 | 32050 | 568 |
| 335 | 20240927 | 133400 | 21084774450 | 32100 | 32100 | 32100 | 32100 | 40 |
| 336 | 20240927 | 133300 | 21083490450 | 32100 | 32100 | 32150 | 32100 | 320 |
| 337 | 20240927 | 133200 | 21073218400 | 32100 | 32050 | 32150 | 32050 | 773 |
| 338 | 20240927 | 133100 | 21048425200 | 32100 | 32050 | 32100 | 32050 | 586 |
| 339 | 20240927 | 133000 | 21029630400 | 32100 | 32100 | 32100 | 32050 | 886 |
| 340 | 20240927 | 132900 | 21001209500 | 32100 | 32100 | 32100 | 32050 | 648 |
| 341 | 20240927 | 132800 | 20980409750 | 32100 | 32150 | 32150 | 32100 | 829 |
| 342 | 20240927 | 132700 | 20953798100 | 32150 | 32100 | 32150 | 32100 | 709 |
| 343 | 20240927 | 132600 | 20931037300 | 32150 | 32100 | 32150 | 32100 | 104 |
| 344 | 20240927 | 132500 | 20927696250 | 32150 | 32150 | 32150 | 32100 | 32 |
| 345 | 20240927 | 132400 | 20926667950 | 32100 | 32150 | 32150 | 32100 | 228 |
| 346 | 20240927 | 132300 | 20919347600 | 32150 | 32100 | 32150 | 32100 | 112 |
| 347 | 20240927 | 132200 | 20915747850 | 32100 | 32150 | 32150 | 32100 | 594 |
| 348 | 20240927 | 132100 | 20896651800 | 32150 | 32150 | 32200 | 32150 | 179 |
| 349 | 20240927 | 132000 | 20890896900 | 32150 | 32200 | 32200 | 32100 | 251 |
| 350 | 20240927 | 131900 | 20882826850 | 32150 | 32200 | 32200 | 32150 | 383 |
| 351 | 20240927 | 131800 | 20870512900 | 32150 | 32150 | 32150 | 32100 | 1016 |
| 352 | 20240927 | 131700 | 20837848550 | 32150 | 32150 | 32150 | 32150 | 366 |
| 353 | 20240927 | 131600 | 20826081650 | 32150 | 32150 | 32200 | 32150 | 716 |
| 354 | 20240927 | 131500 | 20803061550 | 32200 | 32200 | 32200 | 32150 | 282 |
| 355 | 20240927 | 131400 | 20793987300 | 32150 | 32150 | 32150 | 32150 | 504 |
| 356 | 20240927 | 131300 | 20777783700 | 32150 | 32150 | 32200 | 32150 | 56 |
| 357 | 20240927 | 131200 | 20775983150 | 32200 | 32200 | 32200 | 32150 | 854 |
| 358 | 20240927 | 131100 | 20748484400 | 32200 | 32150 | 32200 | 32150 | 497 |
| 359 | 20240927 | 131000 | 20732503850 | 32150 | 32200 | 32200 | 32150 | 879 |
| 360 | 20240927 | 130900 | 20704223250 | 32200 | 32150 | 32200 | 32150 | 1157 |
| 361 | 20240927 | 130800 | 20667022200 | 32150 | 32100 | 32150 | 32100 | 51 |
| 362 | 20240927 | 130700 | 20665384600 | 32100 | 32100 | 32150 | 32100 | 711 |
| 363 | 20240927 | 130600 | 20642556950 | 32150 | 32100 | 32150 | 32100 | 50 |
| 364 | 20240927 | 130500 | 20640951650 | 32100 | 32100 | 32150 | 32050 | 748 |
| 365 | 20240927 | 130400 | 20616949150 | 32100 | 32150 | 32150 | 32100 | 1153 |
| 366 | 20240927 | 130300 | 20579937350 | 32150 | 32100 | 32150 | 32100 | 235 |
| 367 | 20240927 | 130200 | 20572389650 | 32100 | 32100 | 32100 | 32100 | 329 |
| 368 | 20240927 | 130100 | 20561828750 | 32100 | 32100 | 32100 | 32100 | 118 |
| 369 | 20240927 | 130000 | 20558040950 | 32100 | 32100 | 32100 | 32050 | 827 |
| 370 | 20240927 | 125900 | 20531506100 | 32050 | 32100 | 32100 | 32050 | 934 |
| 371 | 20240927 | 125800 | 20501525200 | 32100 | 32100 | 32100 | 32050 | 1508 |
| 372 | 20240927 | 125700 | 20453119850 | 32100 | 32100 | 32150 | 32100 | 86 |
| 373 | 20240927 | 125600 | 20450358750 | 32150 | 32100 | 32150 | 32100 | 379 |
| 374 | 20240927 | 125500 | 20438192550 | 32100 | 32100 | 32100 | 32050 | 600 |
| 375 | 20240927 | 125400 | 20418932850 | 32100 | 32050 | 32100 | 32050 | 292 |
| 376 | 20240927 | 125300 | 20409560250 | 32050 | 32050 | 32100 | 32050 | 354 |
| 377 | 20240927 | 125200 | 20398198250 | 32050 | 32150 | 32150 | 32050 | 1158 |
| 378 | 20240927 | 125100 | 20361026000 | 32100 | 32150 | 32150 | 32100 | 549 |
| 379 | 20240927 | 125000 | 20343376950 | 32150 | 32100 | 32150 | 32100 | 467 |
| 380 | 20240927 | 124900 | 20328362950 | 32150 | 32150 | 32150 | 32100 | 58 |
| 381 | 20240927 | 124800 | 20326499750 | 32150 | 32150 | 32150 | 32150 | 1413 |
| 382 | 20240927 | 124700 | 20281071800 | 32100 | 32150 | 32150 | 32100 | 103 |
| 383 | 20240927 | 124600 | 20277762300 | 32150 | 32150 | 32150 | 32100 | 52 |
| 384 | 20240927 | 124500 | 20276090550 | 32150 | 32100 | 32150 | 32100 | 424 |
| 385 | 20240927 | 124400 | 20262473700 | 32100 | 32150 | 32150 | 32100 | 90 |
| 386 | 20240927 | 124300 | 20259584550 | 32150 | 32100 | 32150 | 32100 | 232 |
| 387 | 20240927 | 124200 | 20252126900 | 32150 | 32100 | 32150 | 32100 | 414 |
| 388 | 20240927 | 124100 | 20238836800 | 32150 | 32150 | 32200 | 32150 | 961 |
| 389 | 20240927 | 124000 | 20207938150 | 32150 | 32100 | 32200 | 32100 | 1531 |
| 390 | 20240927 | 123900 | 20158709900 | 32150 | 32150 | 32200 | 32150 | 500 |
| 391 | 20240927 | 123800 | 20142633350 | 32150 | 32150 | 32200 | 32100 | 776 |
| 392 | 20240927 | 123700 | 20117678050 | 32150 | 32100 | 32150 | 32100 | 200 |
| 393 | 20240927 | 123600 | 20111248300 | 32100 | 32100 | 32150 | 32100 | 475 |
| 394 | 20240927 | 123500 | 20095998650 | 32100 | 32050 | 32100 | 32050 | 928 |
| 395 | 20240927 | 123400 | 20066246950 | 32050 | 32050 | 32050 | 32000 | 334 |
| 396 | 20240927 | 123300 | 20055544250 | 32050 | 32000 | 32050 | 32000 | 346 |
| 397 | 20240927 | 123200 | 20044466550 | 32000 | 32000 | 32000 | 32000 | 285 |
| 398 | 20240927 | 123100 | 20035346550 | 32000 | 32000 | 32000 | 31950 | 1905 |
| 399 | 20240927 | 123000 | 19974418300 | 31950 | 31950 | 31950 | 31900 | 245 |
| 400 | 20240927 | 122900 | 19966590650 | 31950 | 31900 | 31950 | 31900 | 453 |
| 401 | 20240927 | 122800 | 19952118300 | 31900 | 31950 | 31950 | 31900 | 182 |
| 402 | 20240927 | 122700 | 19946311300 | 31900 | 31900 | 31950 | 31900 | 277 |
| 403 | 20240927 | 122600 | 19937474700 | 31900 | 31900 | 31900 | 31850 | 278 |
| 404 | 20240927 | 122500 | 19928607050 | 31900 | 31900 | 31900 | 31850 | 81 |
| 405 | 20240927 | 122400 | 19926023400 | 31900 | 31850 | 31900 | 31850 | 15 |
| 406 | 20240927 | 122300 | 19925545450 | 31850 | 31850 | 31900 | 31850 | 883 |
| 407 | 20240927 | 122200 | 19897418300 | 31850 | 31900 | 31900 | 31850 | 522 |
| 408 | 20240927 | 122100 | 19880792050 | 31900 | 31950 | 31950 | 31850 | 397 |
| 409 | 20240927 | 122000 | 19868133950 | 31900 | 31950 | 31950 | 31800 | 13876 |
| 410 | 20240927 | 121900 | 19426547650 | 31950 | 32000 | 32000 | 31900 | 358 |
| 411 | 20240927 | 121800 | 19415121850 | 31950 | 32000 | 32000 | 31950 | 262 |
| 412 | 20240927 | 121700 | 19406750900 | 32000 | 31950 | 32000 | 31950 | 18 |
| 413 | 20240927 | 121600 | 19406175050 | 32000 | 31950 | 32000 | 31950 | 112 |
| 414 | 20240927 | 121500 | 19402596500 | 31950 | 31950 | 31950 | 31900 | 5554 |
| 415 | 20240927 | 121400 | 19225422000 | 31950 | 32000 | 32000 | 31950 | 556 |
| 416 | 20240927 | 121300 | 19207657650 | 32000 | 32000 | 32000 | 31950 | 38 |
| 417 | 20240927 | 121200 | 19206442950 | 32000 | 32000 | 32000 | 31950 | 15 |
| 418 | 20240927 | 121100 | 19205963250 | 32000 | 32000 | 32000 | 31950 | 224 |
| 419 | 20240927 | 121000 | 19198798350 | 32000 | 31950 | 32000 | 31950 | 48 |
| 420 | 20240927 | 120900 | 19197264200 | 31950 | 31950 | 31950 | 31900 | 380 |
| 421 | 20240927 | 120800 | 19185125700 | 31950 | 31900 | 31950 | 31900 | 81 |
| 422 | 20240927 | 120700 | 19182541250 | 31900 | 31950 | 31950 | 31900 | 165 |
| 423 | 20240927 | 120600 | 19177272850 | 31950 | 31950 | 31950 | 31900 | 294 |
| 424 | 20240927 | 120500 | 19167887400 | 31950 | 31950 | 31950 | 31900 | 27 |
| 425 | 20240927 | 120400 | 19167025800 | 31950 | 31950 | 31950 | 31900 | 277 |
| 426 | 20240927 | 120300 | 19158175800 | 31900 | 31950 | 31950 | 31900 | 217 |
| 427 | 20240927 | 120200 | 19151248050 | 31950 | 32000 | 32000 | 31950 | 224 |
| 428 | 20240927 | 120100 | 19144091150 | 32000 | 32000 | 32000 | 31900 | 264 |
| 429 | 20240927 | 120000 | 19135655900 | 31950 | 31900 | 32000 | 31900 | 674 |
| 430 | 20240927 | 115900 | 19114121300 | 31950 | 31900 | 31950 | 31900 | 278 |
| 431 | 20240927 | 115800 | 19105252700 | 31900 | 31900 | 31900 | 31850 | 1271 |
| 432 | 20240927 | 115700 | 19064713100 | 31900 | 31900 | 31900 | 31850 | 382 |
| 433 | 20240927 | 115600 | 19052531900 | 31900 | 31900 | 31950 | 31850 | 676 |
| 434 | 20240927 | 115500 | 19030965050 | 31950 | 31900 | 31950 | 31900 | 247 |
| 435 | 20240927 | 115400 | 19023085650 | 31900 | 31900 | 31950 | 31900 | 386 |
| 436 | 20240927 | 115300 | 19010772000 | 31900 | 31950 | 31950 | 31900 | 216 |
| 437 | 20240927 | 115200 | 19003881050 | 31950 | 31950 | 31950 | 31900 | 268 |
| 438 | 20240927 | 115100 | 18995330950 | 31850 | 31950 | 31950 | 31850 | 4696 |
| 439 | 20240927 | 115000 | 18845699500 | 31950 | 31900 | 31950 | 31900 | 42 |
| 440 | 20240927 | 114900 | 18844359300 | 31900 | 31950 | 31950 | 31900 | 23 |
| 441 | 20240927 | 114800 | 18843625050 | 31950 | 31950 | 31950 | 31900 | 218 |
| 442 | 20240927 | 114700 | 18836663050 | 31950 | 31900 | 31950 | 31850 | 227 |
| 443 | 20240927 | 114600 | 18829424650 | 31900 | 31950 | 31950 | 31850 | 547 |
| 444 | 20240927 | 114500 | 18811974550 | 31900 | 31950 | 31950 | 31900 | 991 |
| 445 | 20240927 | 114400 | 18780360500 | 31950 | 31900 | 31950 | 31900 | 417 |
| 446 | 20240927 | 114300 | 18767053550 | 31900 | 31900 | 31900 | 31900 | 140 |
| 447 | 20240927 | 114200 | 18762587550 | 31900 | 32000 | 32000 | 31900 | 287 |
| 448 | 20240927 | 114100 | 18753414400 | 32000 | 31900 | 32000 | 31900 | 1313 |
| 449 | 20240927 | 114000 | 18711447650 | 31900 | 31950 | 31950 | 31850 | 1563 |
| 450 | 20240927 | 113900 | 18661591500 | 31900 | 31950 | 31950 | 31900 | 1465 |
| 451 | 20240927 | 113800 | 18614857850 | 31950 | 31950 | 31950 | 31900 | 227 |
| 452 | 20240927 | 113700 | 18607613400 | 31950 | 31900 | 31950 | 31900 | 898 |
| 453 | 20240927 | 113600 | 18578926200 | 31900 | 31950 | 31950 | 31900 | 2504 |
| 454 | 20240927 | 113500 | 18499040000 | 31950 | 31950 | 32000 | 31950 | 3178 |
| 455 | 20240927 | 113400 | 18397502800 | 32000 | 31950 | 32000 | 31950 | 1242 |
| 456 | 20240927 | 113300 | 18357767550 | 31950 | 32000 | 32000 | 31950 | 381 |
| 457 | 20240927 | 113200 | 18345588100 | 31950 | 32000 | 32050 | 31950 | 879 |
| 458 | 20240927 | 113100 | 18317469700 | 32000 | 32050 | 32050 | 32000 | 1048 |
| 459 | 20240927 | 113000 | 18283915900 | 32000 | 32000 | 32050 | 32000 | 30 |
| 460 | 20240927 | 112900 | 18282954650 | 32000 | 32050 | 32050 | 32000 | 161 |
| 461 | 20240927 | 112800 | 18277802500 | 32050 | 32050 | 32050 | 32000 | 2426 |
| 462 | 20240927 | 112700 | 18200156750 | 32050 | 32050 | 32050 | 32000 | 103 |
| 463 | 20240927 | 112600 | 18196855850 | 32050 | 32100 | 32100 | 32050 | 763 |
| 464 | 20240927 | 112500 | 18172401650 | 32100 | 32050 | 32100 | 32050 | 62 |
| 465 | 20240927 | 112400 | 18170412250 | 32100 | 32100 | 32100 | 32050 | 54 |
| 466 | 20240927 | 112300 | 18168680200 | 32050 | 32100 | 32100 | 32050 | 12 |
| 467 | 20240927 | 112200 | 18168295250 | 32100 | 32100 | 32100 | 32050 | 603 |
| 468 | 20240927 | 112100 | 18148967850 | 32100 | 32050 | 32100 | 32050 | 411 |
| 469 | 20240927 | 112000 | 18135791150 | 32100 | 32050 | 32100 | 32050 | 934 |
| 470 | 20240927 | 111900 | 18105855900 | 32050 | 32100 | 32150 | 32050 | 1271 |
| 471 | 20240927 | 111800 | 18065047500 | 32100 | 32150 | 32150 | 32100 | 364 |
| 472 | 20240927 | 111700 | 18053360600 | 32100 | 32150 | 32150 | 32050 | 359 |
| 473 | 20240927 | 111600 | 18041839300 | 32200 | 31950 | 32200 | 31950 | 4290 |
| 474 | 20240927 | 111500 | 17904499250 | 31950 | 31950 | 32000 | 31950 | 1382 |
| 475 | 20240927 | 111400 | 17860322650 | 32000 | 32000 | 32000 | 31950 | 855 |
| 476 | 20240927 | 111300 | 17833004550 | 31950 | 31950 | 32000 | 31950 | 689 |
| 477 | 20240927 | 111200 | 17810990600 | 32000 | 31950 | 32000 | 31950 | 732 |
| 478 | 20240927 | 111100 | 17787601550 | 31950 | 31950 | 32000 | 31950 | 716 |
| 479 | 20240927 | 111000 | 17764717250 | 31950 | 32000 | 32000 | 31950 | 560 |
| 480 | 20240927 | 110900 | 17746810350 | 32000 | 31950 | 32000 | 31950 | 351 |
| 481 | 20240927 | 110800 | 17735584450 | 31950 | 31950 | 31950 | 31900 | 1871 |
| 482 | 20240927 | 110700 | 17675851050 | 31900 | 31950 | 31950 | 31900 | 1400 |
| 483 | 20240927 | 110600 | 17631187750 | 31950 | 31950 | 31950 | 31900 | 2099 |
| 484 | 20240927 | 110500 | 17564153700 | 32000 | 32000 | 32000 | 31950 | 3904 |
| 485 | 20240927 | 110400 | 17439327250 | 32050 | 32000 | 32050 | 32000 | 331 |
| 486 | 20240927 | 110300 | 17428735100 | 32050 | 32000 | 32050 | 31950 | 276 |
| 487 | 20240927 | 110200 | 17419900600 | 32000 | 31950 | 32000 | 31950 | 513 |
| 488 | 20240927 | 110100 | 17403499300 | 31950 | 32000 | 32050 | 31950 | 1994 |
| 489 | 20240927 | 110000 | 17339705750 | 32000 | 32050 | 32050 | 32000 | 3129 |
| 490 | 20240927 | 105900 | 17239567400 | 32050 | 32000 | 32050 | 32000 | 1989 |
| 491 | 20240927 | 105800 | 17175893150 | 32000 | 32050 | 32100 | 32000 | 2173 |
| 492 | 20240927 | 105700 | 17106236550 | 32050 | 32000 | 32100 | 32000 | 2156 |
| 493 | 20240927 | 105600 | 17037152000 | 32050 | 32000 | 32050 | 32000 | 915 |
| 494 | 20240927 | 105500 | 17007843100 | 32050 | 32000 | 32050 | 32000 | 6596 |
| 495 | 20240927 | 105400 | 16796769000 | 32000 | 32050 | 32100 | 32000 | 2952 |
| 496 | 20240927 | 105300 | 16702185100 | 32050 | 32050 | 32050 | 32050 | 175 |
| 497 | 20240927 | 105200 | 16696576350 | 32050 | 32050 | 32100 | 32050 | 492 |
| 498 | 20240927 | 105100 | 16680805100 | 32050 | 32050 | 32100 | 32050 | 920 |
| 499 | 20240927 | 105000 | 16651318350 | 32050 | 32050 | 32150 | 32050 | 924 |
| 500 | 20240927 | 104900 | 16621659800 | 32100 | 32100 | 32150 | 32100 | 1999 |
| 501 | 20240927 | 104800 | 16557487300 | 32150 | 32150 | 32150 | 32100 | 230 |
| 502 | 20240927 | 104700 | 16550094200 | 32100 | 32050 | 32100 | 32050 | 2355 |
| 503 | 20240927 | 104600 | 16474546800 | 32050 | 32100 | 32100 | 32050 | 1952 |
| 504 | 20240927 | 104500 | 16411974600 | 32050 | 32050 | 32100 | 32050 | 3001 |
| 505 | 20240927 | 104400 | 16315757900 | 32050 | 32100 | 32100 | 32050 | 2905 |
| 506 | 20240927 | 104300 | 16222508700 | 32150 | 32150 | 32200 | 32100 | 1910 |
| 507 | 20240927 | 104200 | 16161106300 | 32200 | 32150 | 32200 | 32150 | 128 |
| 508 | 20240927 | 104100 | 16156987800 | 32150 | 32100 | 32150 | 32100 | 706 |
| 509 | 20240927 | 104000 | 16134297150 | 32100 | 32150 | 32150 | 32100 | 668 |
| 510 | 20240927 | 103900 | 16112850600 | 32150 | 32150 | 32150 | 32100 | 1619 |
| 511 | 20240927 | 103800 | 16060856000 | 32150 | 32150 | 32150 | 32100 | 1121 |
| 512 | 20240927 | 103700 | 16024829600 | 32150 | 32150 | 32200 | 32150 | 1048 |
| 513 | 20240927 | 103600 | 15991136150 | 32100 | 32150 | 32200 | 32100 | 638 |
| 514 | 20240927 | 103500 | 15970632600 | 32200 | 32200 | 32200 | 32100 | 2717 |
| 515 | 20240927 | 103400 | 15883350400 | 32150 | 32150 | 32200 | 32150 | 521 |
| 516 | 20240927 | 103300 | 15866600200 | 32150 | 32150 | 32200 | 32150 | 632 |
| 517 | 20240927 | 103200 | 15846281000 | 32150 | 32150 | 32200 | 32150 | 346 |
| 518 | 20240927 | 103100 | 15835156450 | 32100 | 32100 | 32150 | 32100 | 1971 |
| 519 | 20240927 | 103000 | 15771816400 | 32100 | 32100 | 32150 | 32100 | 2033 |
| 520 | 20240927 | 102900 | 15706537950 | 32150 | 32100 | 32150 | 32100 | 782 |
| 521 | 20240927 | 102800 | 15681434800 | 32150 | 32150 | 32150 | 32100 | 4760 |
| 522 | 20240927 | 102700 | 15528413850 | 32150 | 32250 | 32250 | 32150 | 2830 |
| 523 | 20240927 | 102600 | 15437296600 | 32200 | 32200 | 32250 | 32200 | 912 |
| 524 | 20240927 | 102500 | 15407908000 | 32200 | 32250 | 32250 | 32200 | 932 |
| 525 | 20240927 | 102400 | 15377896800 | 32250 | 32250 | 32250 | 32200 | 1960 |
| 526 | 20240927 | 102300 | 15314737100 | 32250 | 32250 | 32300 | 32250 | 566 |
| 527 | 20240927 | 102200 | 15296483050 | 32250 | 32250 | 32250 | 32200 | 553 |
| 528 | 20240927 | 102100 | 15278664300 | 32250 | 32200 | 32250 | 32200 | 279 |
| 529 | 20240927 | 102000 | 15269667950 | 32250 | 32300 | 32350 | 32250 | 2756 |
| 530 | 20240927 | 101900 | 15180712950 | 32350 | 32350 | 32400 | 32300 | 2516 |
| 531 | 20240927 | 101800 | 15099323050 | 32350 | 32350 | 32400 | 32350 | 3437 |
| 532 | 20240927 | 101700 | 14988034100 | 32350 | 32350 | 32400 | 32300 | 477 |
| 533 | 20240927 | 101600 | 14972602800 | 32350 | 32300 | 32350 | 32300 | 1021 |
| 534 | 20240927 | 101500 | 14939601550 | 32300 | 32250 | 32300 | 32250 | 2282 |
| 535 | 20240927 | 101400 | 14865941600 | 32300 | 32300 | 32300 | 32250 | 1003 |
| 536 | 20240927 | 101300 | 14833565750 | 32300 | 32300 | 32300 | 32250 | 435 |
| 537 | 20240927 | 101200 | 14819524900 | 32300 | 32250 | 32300 | 32200 | 2541 |
| 538 | 20240927 | 101100 | 14737642400 | 32250 | 32200 | 32250 | 32200 | 1125 |
| 539 | 20240927 | 101000 | 14701367050 | 32200 | 32200 | 32250 | 32150 | 592 |
| 540 | 20240927 | 100900 | 14682288800 | 32200 | 32200 | 32200 | 32150 | 328 |
| 541 | 20240927 | 100800 | 14671730200 | 32200 | 32200 | 32250 | 32150 | 790 |
| 542 | 20240927 | 100700 | 14646295300 | 32200 | 32200 | 32250 | 32200 | 1100 |
| 543 | 20240927 | 100600 | 14610875200 | 32200 | 32200 | 32200 | 32150 | 2188 |
| 544 | 20240927 | 100500 | 14540485700 | 32200 | 32200 | 32200 | 32150 | 1164 |
| 545 | 20240927 | 100400 | 14503044750 | 32200 | 32150 | 32200 | 32100 | 2197 |
| 546 | 20240927 | 100300 | 14432397300 | 32100 | 32100 | 32150 | 32100 | 1139 |
| 547 | 20240927 | 100200 | 14395825550 | 32150 | 32200 | 32250 | 32100 | 8736 |
| 548 | 20240927 | 100100 | 14114810150 | 32200 | 32250 | 32250 | 32200 | 570 |
| 549 | 20240927 | 100000 | 14096447850 | 32250 | 32200 | 32250 | 32200 | 2044 |
| 550 | 20240927 | 095900 | 14030626250 | 32200 | 32250 | 32300 | 32200 | 3873 |
| 551 | 20240927 | 095800 | 13905750200 | 32250 | 32400 | 32400 | 32250 | 3609 |
| 552 | 20240927 | 095700 | 13789205500 | 32350 | 32400 | 32400 | 32300 | 3905 |
| 553 | 20240927 | 095600 | 13662935700 | 32350 | 32350 | 32400 | 32350 | 1129 |
| 554 | 20240927 | 095500 | 13626399950 | 32350 | 32450 | 32450 | 32350 | 2044 |
| 555 | 20240927 | 095400 | 13560175450 | 32400 | 32500 | 32500 | 32400 | 1327 |
| 556 | 20240927 | 095300 | 13517129500 | 32500 | 32500 | 32550 | 32450 | 6322 |
| 557 | 20240927 | 095200 | 13311765700 | 32500 | 32550 | 32550 | 32500 | 780 |
| 558 | 20240927 | 095100 | 13286400900 | 32550 | 32550 | 32550 | 32500 | 2713 |
| 559 | 20240927 | 095000 | 13198095750 | 32500 | 32500 | 32600 | 32500 | 2763 |
| 560 | 20240927 | 094900 | 13108158950 | 32550 | 32550 | 32600 | 32500 | 2515 |
| 561 | 20240927 | 094800 | 13026294000 | 32550 | 32600 | 32600 | 32550 | 1224 |
| 562 | 20240927 | 094700 | 12986399200 | 32650 | 32650 | 32700 | 32550 | 7167 |
| 563 | 20240927 | 094600 | 12752380700 | 32650 | 32600 | 32750 | 32550 | 13784 |
| 564 | 20240927 | 094500 | 12302259950 | 32600 | 32450 | 32600 | 32450 | 19450 |
| 565 | 20240927 | 094400 | 11669961050 | 32500 | 32450 | 32500 | 32450 | 5511 |
| 566 | 20240927 | 094300 | 11490881300 | 32450 | 32450 | 32500 | 32350 | 1747 |
| 567 | 20240927 | 094200 | 11434233750 | 32450 | 32350 | 32500 | 32350 | 4970 |
| 568 | 20240927 | 094100 | 11273156050 | 32400 | 32400 | 32400 | 32350 | 4017 |
| 569 | 20240927 | 094000 | 11143193150 | 32350 | 32350 | 32400 | 32350 | 1907 |
| 570 | 20240927 | 093900 | 11081428650 | 32400 | 32400 | 32450 | 32350 | 11772 |
| 571 | 20240927 | 093800 | 10700033650 | 32450 | 32450 | 32500 | 32400 | 3026 |
| 572 | 20240927 | 093700 | 10601802250 | 32450 | 32450 | 32550 | 32400 | 20150 |
| 573 | 20240927 | 093600 | 9947316750 | 32450 | 32500 | 32550 | 32450 | 11426 |
| 574 | 20240927 | 093500 | 9575979600 | 32500 | 32400 | 32500 | 32400 | 6233 |
| 575 | 20240927 | 093400 | 9373706700 | 32450 | 32450 | 32450 | 32400 | 1366 |
| 576 | 20240927 | 093300 | 9329436300 | 32450 | 32450 | 32450 | 32400 | 1185 |
| 577 | 20240927 | 093200 | 9290986000 | 32450 | 32350 | 32450 | 32350 | 2466 |
| 578 | 20240927 | 093100 | 9211067350 | 32400 | 32300 | 32400 | 32250 | 925 |
| 579 | 20240927 | 093000 | 9181118500 | 32300 | 32200 | 32300 | 32200 | 1170 |
| 580 | 20240927 | 092900 | 9143395950 | 32200 | 32200 | 32300 | 32150 | 3981 |
| 581 | 20240927 | 092800 | 9015103400 | 32150 | 32300 | 32300 | 32150 | 3790 |
| 582 | 20240927 | 092700 | 8893030750 | 32300 | 32350 | 32400 | 32250 | 4059 |
| 583 | 20240927 | 092600 | 8761773950 | 32350 | 32400 | 32400 | 32350 | 1194 |
| 584 | 20240927 | 092500 | 8723139050 | 32400 | 32350 | 32400 | 32300 | 1610 |
| 585 | 20240927 | 092400 | 8671049300 | 32350 | 32400 | 32400 | 32300 | 4286 |
| 586 | 20240927 | 092300 | 8532436500 | 32450 | 32500 | 32500 | 32400 | 14087 |
| 587 | 20240927 | 092200 | 8075481950 | 32500 | 32450 | 32500 | 32450 | 5500 |
| 588 | 20240927 | 092100 | 7896874800 | 32450 | 32400 | 32500 | 32400 | 10083 |
| 589 | 20240927 | 092000 | 7569622200 | 32400 | 32350 | 32400 | 32300 | 3176 |
| 590 | 20240927 | 091900 | 7466810150 | 32300 | 32250 | 32350 | 32200 | 3623 |
| 591 | 20240927 | 091800 | 7349844250 | 32300 | 32250 | 32350 | 32200 | 3147 |
| 592 | 20240927 | 091700 | 7248221250 | 32200 | 32200 | 32200 | 32150 | 2104 |
| 593 | 20240927 | 091600 | 7180482100 | 32200 | 32150 | 32200 | 32100 | 1601 |
| 594 | 20240927 | 091500 | 7129022000 | 32150 | 32200 | 32250 | 32150 | 6833 |
| 595 | 20240927 | 091400 | 6909206950 | 32200 | 32100 | 32200 | 32050 | 3537 |
| 596 | 20240927 | 091300 | 6795547000 | 32100 | 32100 | 32100 | 32000 | 1551 |
| 597 | 20240927 | 091200 | 6745843950 | 32050 | 32050 | 32050 | 32000 | 2407 |
| 598 | 20240927 | 091100 | 6668773900 | 31950 | 32050 | 32050 | 31950 | 8171 |
| 599 | 20240927 | 091000 | 6407254850 | 32050 | 32000 | 32050 | 32000 | 4013 |
| 600 | 20240927 | 090900 | 6278818950 | 32000 | 32000 | 32100 | 31850 | 30876 |
| 601 | 20240927 | 090800 | 5290559950 | 32000 | 32050 | 32100 | 32000 | 16622 |
| 602 | 20240927 | 090700 | 4758081950 | 32100 | 32150 | 32200 | 32050 | 14409 |
| 603 | 20240927 | 090600 | 4295149200 | 32200 | 32300 | 32300 | 32150 | 11072 |
| 604 | 20240927 | 090500 | 3938790350 | 32300 | 32150 | 32300 | 32100 | 4276 |
| 605 | 20240927 | 090400 | 3801173950 | 32150 | 32250 | 32250 | 32050 | 5693 |
| 606 | 20240927 | 090300 | 3618273650 | 32150 | 32200 | 32250 | 32050 | 12679 |
| 607 | 20240927 | 090200 | 3210752950 | 32200 | 32200 | 32300 | 32150 | 17451 |
| 608 | 20240927 | 090100 | 2648850200 | 32250 | 32300 | 32450 | 32200 | 15693 |
| 609 | 20240927 | 090000 | 2142238200 | 32350 | 32700 | 32750 | 32350 | 65747 |