31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 183400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 3 | 20240927 | 183300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 4 | 20240927 | 183200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 5 | 20240927 | 183100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 6 | 20240927 | 183000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 7 | 20240927 | 182900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 8 | 20240927 | 182800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 9 | 20240927 | 182700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 10 | 20240927 | 182600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 11 | 20240927 | 182500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 12 | 20240927 | 182400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 13 | 20240927 | 182300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 14 | 20240927 | 182200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 15 | 20240927 | 182100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 16 | 20240927 | 182000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 17 | 20240927 | 181900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 18 | 20240927 | 181800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 19 | 20240927 | 181700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 20 | 20240927 | 181600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 21 | 20240927 | 181500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 22 | 20240927 | 181400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 23 | 20240927 | 181300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 24 | 20240927 | 181200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 25 | 20240927 | 181100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 26 | 20240927 | 181000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 27 | 20240927 | 180900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 28 | 20240927 | 180800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 29 | 20240927 | 180700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 30 | 20240927 | 180600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 31 | 20240927 | 180500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 32 | 20240927 | 180400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 33 | 20240927 | 180300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 34 | 20240927 | 180200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 35 | 20240927 | 180100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 36 | 20240927 | 180000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 37 | 20240927 | 175900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 38 | 20240927 | 175800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 39 | 20240927 | 175700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 40 | 20240927 | 175600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 41 | 20240927 | 175500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 42 | 20240927 | 175400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 43 | 20240927 | 175300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 44 | 20240927 | 175200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 45 | 20240927 | 175100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 46 | 20240927 | 175000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 47 | 20240927 | 174900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 48 | 20240927 | 174800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 49 | 20240927 | 174700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 50 | 20240927 | 174600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 51 | 20240927 | 174500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 52 | 20240927 | 174400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 53 | 20240927 | 174300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 54 | 20240927 | 174200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 55 | 20240927 | 174100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 56 | 20240927 | 174000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 57 | 20240927 | 173900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 58 | 20240927 | 173800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 59 | 20240927 | 173700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 60 | 20240927 | 173600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 61 | 20240927 | 173500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 62 | 20240927 | 173400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 63 | 20240927 | 173300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 64 | 20240927 | 173200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 65 | 20240927 | 173100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 66 | 20240927 | 173000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 67 | 20240927 | 172900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 68 | 20240927 | 172800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 69 | 20240927 | 172700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 70 | 20240927 | 172600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 71 | 20240927 | 172500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 72 | 20240927 | 172400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 73 | 20240927 | 172300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 74 | 20240927 | 172200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 75 | 20240927 | 172100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 76 | 20240927 | 172000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 77 | 20240927 | 171900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 78 | 20240927 | 171800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 79 | 20240927 | 171700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 80 | 20240927 | 171600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 81 | 20240927 | 171500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 82 | 20240927 | 171400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 83 | 20240927 | 171300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 84 | 20240927 | 171200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 85 | 20240927 | 171100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 86 | 20240927 | 171000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 87 | 20240927 | 170900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 88 | 20240927 | 170800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 89 | 20240927 | 170700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 90 | 20240927 | 170600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 91 | 20240927 | 170500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 92 | 20240927 | 170400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 93 | 20240927 | 170300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 94 | 20240927 | 170200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 95 | 20240927 | 170100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 96 | 20240927 | 170000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 97 | 20240927 | 165900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 98 | 20240927 | 165800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 99 | 20240927 | 165700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 100 | 20240927 | 165600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 101 | 20240927 | 165500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 102 | 20240927 | 165400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 103 | 20240927 | 165300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 104 | 20240927 | 165200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 105 | 20240927 | 165100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 106 | 20240927 | 165000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 107 | 20240927 | 164900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 108 | 20240927 | 164800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 109 | 20240927 | 164700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 110 | 20240927 | 164600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 111 | 20240927 | 164500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 112 | 20240927 | 164400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 113 | 20240927 | 164300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 114 | 20240927 | 164200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 115 | 20240927 | 164100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 116 | 20240927 | 164000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 117 | 20240927 | 163900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 118 | 20240927 | 163800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 119 | 20240927 | 163700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 120 | 20240927 | 163600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 121 | 20240927 | 163500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 122 | 20240927 | 163400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 123 | 20240927 | 163300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 124 | 20240927 | 163200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 125 | 20240927 | 163100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 126 | 20240927 | 163000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 127 | 20240927 | 162900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 128 | 20240927 | 162800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 129 | 20240927 | 162700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 130 | 20240927 | 162600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 131 | 20240927 | 162500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 132 | 20240927 | 162400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 133 | 20240927 | 162300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 134 | 20240927 | 162200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 135 | 20240927 | 162100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 136 | 20240927 | 162000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 137 | 20240927 | 161900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 138 | 20240927 | 161800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 139 | 20240927 | 161700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 140 | 20240927 | 161600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 141 | 20240927 | 161500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 142 | 20240927 | 161400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 143 | 20240927 | 161300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 144 | 20240927 | 161200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 145 | 20240927 | 161100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 146 | 20240927 | 161000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 147 | 20240927 | 160900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 148 | 20240927 | 160800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 149 | 20240927 | 160700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 150 | 20240927 | 160600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 151 | 20240927 | 160500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 152 | 20240927 | 160400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 153 | 20240927 | 160300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 154 | 20240927 | 160200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 155 | 20240927 | 160100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 156 | 20240927 | 160000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 157 | 20240927 | 155900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 158 | 20240927 | 155800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 159 | 20240927 | 155700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 160 | 20240927 | 155600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 161 | 20240927 | 155500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 162 | 20240927 | 155400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 163 | 20240927 | 155300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 164 | 20240927 | 155200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 165 | 20240927 | 155100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 166 | 20240927 | 155000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 167 | 20240927 | 154900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 168 | 20240927 | 154800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 169 | 20240927 | 154700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 170 | 20240927 | 154600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 171 | 20240927 | 154500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 172 | 20240927 | 154400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 173 | 20240927 | 154300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 174 | 20240927 | 154200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 175 | 20240927 | 154100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 176 | 20240927 | 154000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 177 | 20240927 | 153900 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 178 | 20240927 | 153800 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 179 | 20240927 | 153700 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 180 | 20240927 | 153600 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 181 | 20240927 | 153500 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 182 | 20240927 | 153400 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 183 | 20240927 | 153300 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 184 | 20240927 | 153200 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 185 | 20240927 | 153100 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 0 |
| 186 | 20240927 | 153000 | 16220673400 | 33650 | 33650 | 33650 | 33650 | 10315 |
| 187 | 20240927 | 152900 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 188 | 20240927 | 152800 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 189 | 20240927 | 152700 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 190 | 20240927 | 152600 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 191 | 20240927 | 152500 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 192 | 20240927 | 152400 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 193 | 20240927 | 152300 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 194 | 20240927 | 152200 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 195 | 20240927 | 152100 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 196 | 20240927 | 152000 | 15873573650 | 33700 | 33700 | 33700 | 33700 | 0 |
| 197 | 20240927 | 151900 | 15873573650 | 33700 | 33700 | 33750 | 33650 | 1199 |
| 198 | 20240927 | 151800 | 15833188300 | 33700 | 33700 | 33700 | 33650 | 420 |
| 199 | 20240927 | 151700 | 15819037850 | 33700 | 33700 | 33700 | 33650 | 365 |
| 200 | 20240927 | 151600 | 15806743700 | 33700 | 33700 | 33800 | 33650 | 7539 |
| 201 | 20240927 | 151500 | 15552561750 | 33750 | 33750 | 33750 | 33700 | 265 |
| 202 | 20240927 | 151400 | 15543618900 | 33750 | 33700 | 33750 | 33700 | 658 |
| 203 | 20240927 | 151300 | 15521415400 | 33750 | 33700 | 33750 | 33700 | 315 |
| 204 | 20240927 | 151200 | 15510785400 | 33750 | 33700 | 33750 | 33700 | 413 |
| 205 | 20240927 | 151100 | 15496849800 | 33750 | 33800 | 33800 | 33700 | 1462 |
| 206 | 20240927 | 151000 | 15447503550 | 33800 | 33800 | 33800 | 33750 | 361 |
| 207 | 20240927 | 150900 | 15435302050 | 33800 | 33850 | 33850 | 33750 | 670 |
| 208 | 20240927 | 150800 | 15412660850 | 33800 | 33800 | 33850 | 33800 | 535 |
| 209 | 20240927 | 150700 | 15394571950 | 33850 | 33800 | 33850 | 33800 | 533 |
| 210 | 20240927 | 150600 | 15376541700 | 33800 | 33850 | 33850 | 33750 | 448 |
| 211 | 20240927 | 150500 | 15361399850 | 33800 | 33800 | 33850 | 33750 | 353 |
| 212 | 20240927 | 150400 | 15349463700 | 33800 | 33750 | 33800 | 33750 | 519 |
| 213 | 20240927 | 150300 | 15331922000 | 33800 | 33750 | 33800 | 33750 | 368 |
| 214 | 20240927 | 150200 | 15319488900 | 33800 | 33850 | 33900 | 33750 | 573 |
| 215 | 20240927 | 150100 | 15300109250 | 33800 | 33850 | 33900 | 33800 | 674 |
| 216 | 20240927 | 150000 | 15277278050 | 33850 | 33850 | 33850 | 33800 | 474 |
| 217 | 20240927 | 145900 | 15261239400 | 33800 | 33800 | 33850 | 33800 | 700 |
| 218 | 20240927 | 145800 | 15237554400 | 33800 | 33850 | 33850 | 33750 | 477 |
| 219 | 20240927 | 145700 | 15221413250 | 33800 | 33800 | 33850 | 33750 | 905 |
| 220 | 20240927 | 145600 | 15190825250 | 33750 | 33800 | 33800 | 33750 | 409 |
| 221 | 20240927 | 145500 | 15177003850 | 33800 | 33800 | 33800 | 33750 | 332 |
| 222 | 20240927 | 145400 | 15165786400 | 33800 | 33750 | 33800 | 33750 | 408 |
| 223 | 20240927 | 145300 | 15151999050 | 33800 | 33800 | 33800 | 33750 | 376 |
| 224 | 20240927 | 145200 | 15139296150 | 33800 | 33800 | 33900 | 33750 | 1982 |
| 225 | 20240927 | 145100 | 15072322650 | 33850 | 33800 | 33850 | 33800 | 447 |
| 226 | 20240927 | 145000 | 15057195550 | 33800 | 33800 | 33850 | 33800 | 215 |
| 227 | 20240927 | 144900 | 15049922750 | 33850 | 33750 | 33850 | 33750 | 323 |
| 228 | 20240927 | 144800 | 15038997300 | 33800 | 33800 | 33850 | 33750 | 1488 |
| 229 | 20240927 | 144700 | 14988671200 | 33850 | 33800 | 33850 | 33800 | 304 |
| 230 | 20240927 | 144600 | 14978385750 | 33850 | 33800 | 33850 | 33800 | 376 |
| 231 | 20240927 | 144500 | 14965658450 | 33850 | 33800 | 33850 | 33800 | 924 |
| 232 | 20240927 | 144400 | 14934386350 | 33800 | 33850 | 33850 | 33800 | 394 |
| 233 | 20240927 | 144300 | 14921062100 | 33850 | 33850 | 33850 | 33800 | 316 |
| 234 | 20240927 | 144200 | 14910369300 | 33850 | 33850 | 33900 | 33800 | 1043 |
| 235 | 20240927 | 144100 | 14875057850 | 33800 | 33850 | 33900 | 33800 | 407 |
| 236 | 20240927 | 144000 | 14861278750 | 33900 | 33900 | 33900 | 33800 | 536 |
| 237 | 20240927 | 143900 | 14843112050 | 33900 | 33800 | 33900 | 33750 | 748 |
| 238 | 20240927 | 143800 | 14817793350 | 33800 | 33750 | 33800 | 33750 | 999 |
| 239 | 20240927 | 143700 | 14784028850 | 33800 | 33800 | 33800 | 33750 | 524 |
| 240 | 20240927 | 143600 | 14766322200 | 33800 | 33800 | 33800 | 33750 | 246 |
| 241 | 20240927 | 143500 | 14758010650 | 33800 | 33800 | 33800 | 33750 | 578 |
| 242 | 20240927 | 143400 | 14738480800 | 33800 | 33800 | 33800 | 33750 | 466 |
| 243 | 20240927 | 143300 | 14722733000 | 33800 | 33850 | 33850 | 33800 | 677 |
| 244 | 20240927 | 143200 | 14699845350 | 33850 | 33850 | 33850 | 33800 | 846 |
| 245 | 20240927 | 143100 | 14671214000 | 33850 | 33850 | 33950 | 33850 | 790 |
| 246 | 20240927 | 143000 | 14644440150 | 33900 | 33800 | 33900 | 33800 | 262 |
| 247 | 20240927 | 142900 | 14635577800 | 33800 | 33900 | 33900 | 33800 | 2233 |
| 248 | 20240927 | 142800 | 14559989550 | 33900 | 33850 | 33900 | 33750 | 1792 |
| 249 | 20240927 | 142700 | 14499365250 | 33800 | 33800 | 33900 | 33800 | 2478 |
| 250 | 20240927 | 142600 | 14415502750 | 33800 | 33850 | 33900 | 33800 | 472 |
| 251 | 20240927 | 142500 | 14399521150 | 33900 | 33900 | 33900 | 33850 | 382 |
| 252 | 20240927 | 142400 | 14386576700 | 33900 | 33900 | 33900 | 33800 | 489 |
| 253 | 20240927 | 142300 | 14370006050 | 33800 | 33950 | 33950 | 33800 | 758 |
| 254 | 20240927 | 142200 | 14344316500 | 33950 | 33950 | 33950 | 33900 | 420 |
| 255 | 20240927 | 142100 | 14330058900 | 33950 | 33900 | 33950 | 33850 | 573 |
| 256 | 20240927 | 142000 | 14310628450 | 33850 | 33850 | 33900 | 33850 | 589 |
| 257 | 20240927 | 141900 | 14290663600 | 33850 | 33900 | 33900 | 33850 | 283 |
| 258 | 20240927 | 141800 | 14281075050 | 33900 | 33950 | 33950 | 33850 | 447 |
| 259 | 20240927 | 141700 | 14265920000 | 33950 | 33900 | 33950 | 33800 | 1126 |
| 260 | 20240927 | 141600 | 14227772600 | 33900 | 33800 | 33900 | 33800 | 186 |
| 261 | 20240927 | 141500 | 14221471550 | 33900 | 33900 | 33950 | 33800 | 949 |
| 262 | 20240927 | 141400 | 14189305000 | 33900 | 33900 | 33950 | 33900 | 813 |
| 263 | 20240927 | 141300 | 14161707500 | 33950 | 33950 | 33950 | 33900 | 261 |
| 264 | 20240927 | 141200 | 14152848300 | 33900 | 33950 | 33950 | 33900 | 324 |
| 265 | 20240927 | 141100 | 14141856800 | 33900 | 33950 | 33950 | 33900 | 884 |
| 266 | 20240927 | 141000 | 14111849350 | 33950 | 33900 | 33950 | 33850 | 442 |
| 267 | 20240927 | 140900 | 14096857400 | 33900 | 33900 | 33900 | 33850 | 174 |
| 268 | 20240927 | 140800 | 14090961950 | 33900 | 33950 | 34000 | 33850 | 828 |
| 269 | 20240927 | 140700 | 14062868250 | 33950 | 33900 | 34000 | 33900 | 2117 |
| 270 | 20240927 | 140600 | 13991003850 | 33900 | 33900 | 33900 | 33850 | 286 |
| 271 | 20240927 | 140500 | 13981315250 | 33900 | 33850 | 33900 | 33850 | 778 |
| 272 | 20240927 | 140400 | 13954965000 | 33850 | 33850 | 33850 | 33800 | 616 |
| 273 | 20240927 | 140300 | 13934117750 | 33850 | 33850 | 33850 | 33800 | 467 |
| 274 | 20240927 | 140200 | 13918312200 | 33900 | 33850 | 33900 | 33800 | 741 |
| 275 | 20240927 | 140100 | 13893224350 | 33900 | 34000 | 34000 | 33850 | 1529 |
| 276 | 20240927 | 140000 | 13841397500 | 34000 | 34000 | 34000 | 33900 | 381 |
| 277 | 20240927 | 135900 | 13828456950 | 34000 | 33950 | 34000 | 33950 | 378 |
| 278 | 20240927 | 135800 | 13815608200 | 33900 | 33950 | 34000 | 33900 | 341 |
| 279 | 20240927 | 135700 | 13804021050 | 33900 | 33950 | 34000 | 33900 | 822 |
| 280 | 20240927 | 135600 | 13776107850 | 33900 | 33950 | 33950 | 33900 | 428 |
| 281 | 20240927 | 135500 | 13761579400 | 33950 | 33950 | 33950 | 33900 | 544 |
| 282 | 20240927 | 135400 | 13743117400 | 33950 | 33950 | 33950 | 33850 | 359 |
| 283 | 20240927 | 135300 | 13730936400 | 33950 | 33950 | 34000 | 33900 | 539 |
| 284 | 20240927 | 135200 | 13712644200 | 33950 | 33950 | 34000 | 33900 | 334 |
| 285 | 20240927 | 135100 | 13701302250 | 33900 | 33950 | 33950 | 33900 | 650 |
| 286 | 20240927 | 135000 | 13679241750 | 33950 | 33950 | 34000 | 33900 | 909 |
| 287 | 20240927 | 134900 | 13648381300 | 33950 | 33950 | 33950 | 33900 | 373 |
| 288 | 20240927 | 134800 | 13635725700 | 33950 | 33900 | 33950 | 33900 | 547 |
| 289 | 20240927 | 134700 | 13617158050 | 33950 | 33900 | 33950 | 33900 | 582 |
| 290 | 20240927 | 134600 | 13597405050 | 33950 | 33900 | 33950 | 33900 | 420 |
| 291 | 20240927 | 134500 | 13583150200 | 33950 | 33900 | 33950 | 33900 | 422 |
| 292 | 20240927 | 134400 | 13568826100 | 33950 | 33900 | 33950 | 33900 | 472 |
| 293 | 20240927 | 134300 | 13552804750 | 33900 | 33900 | 33950 | 33900 | 572 |
| 294 | 20240927 | 134200 | 13533388250 | 33900 | 33950 | 33950 | 33900 | 458 |
| 295 | 20240927 | 134100 | 13517851700 | 33950 | 33900 | 33950 | 33900 | 2433 |
| 296 | 20240927 | 134000 | 13435296100 | 33900 | 33950 | 33950 | 33850 | 691 |
| 297 | 20240927 | 133900 | 13411868350 | 33900 | 33950 | 33950 | 33900 | 605 |
| 298 | 20240927 | 133800 | 13391351700 | 33950 | 33950 | 33950 | 33900 | 344 |
| 299 | 20240927 | 133700 | 13379675800 | 33950 | 33950 | 33950 | 33900 | 680 |
| 300 | 20240927 | 133600 | 13356601450 | 33950 | 33950 | 33950 | 33900 | 948 |
| 301 | 20240927 | 133500 | 13324438600 | 33950 | 33900 | 33950 | 33900 | 267 |
| 302 | 20240927 | 133400 | 13315376750 | 33950 | 33950 | 33950 | 33900 | 811 |
| 303 | 20240927 | 133300 | 13287849750 | 33950 | 33950 | 33950 | 33900 | 505 |
| 304 | 20240927 | 133200 | 13270709750 | 33950 | 33950 | 33950 | 33900 | 716 |
| 305 | 20240927 | 133100 | 13246423350 | 33900 | 33950 | 33950 | 33900 | 291 |
| 306 | 20240927 | 133000 | 13236545950 | 33950 | 33900 | 33950 | 33850 | 1840 |
| 307 | 20240927 | 132900 | 13174123450 | 33900 | 33900 | 33900 | 33850 | 507 |
| 308 | 20240927 | 132800 | 13156939650 | 33900 | 33900 | 33900 | 33850 | 336 |
| 309 | 20240927 | 132700 | 13145552900 | 33850 | 33900 | 33900 | 33850 | 504 |
| 310 | 20240927 | 132600 | 13128473150 | 33850 | 33900 | 33900 | 33850 | 288 |
| 311 | 20240927 | 132500 | 13118712500 | 33900 | 33900 | 33950 | 33900 | 1325 |
| 312 | 20240927 | 132400 | 13073793050 | 33950 | 33900 | 33950 | 33850 | 567 |
| 313 | 20240927 | 132300 | 13054557000 | 33950 | 33900 | 33950 | 33900 | 500 |
| 314 | 20240927 | 132200 | 13037596500 | 33900 | 33850 | 33950 | 33850 | 1467 |
| 315 | 20240927 | 132100 | 12987865750 | 33850 | 33900 | 33900 | 33850 | 459 |
| 316 | 20240927 | 132000 | 12972315400 | 33900 | 33900 | 33900 | 33850 | 238 |
| 317 | 20240927 | 131900 | 12964249750 | 33900 | 33850 | 33900 | 33850 | 171 |
| 318 | 20240927 | 131800 | 12958457000 | 33900 | 33900 | 33900 | 33850 | 292 |
| 319 | 20240927 | 131700 | 12948563000 | 33850 | 33900 | 33900 | 33850 | 692 |
| 320 | 20240927 | 131600 | 12925121000 | 33900 | 33900 | 33900 | 33850 | 372 |
| 321 | 20240927 | 131500 | 12912511300 | 33900 | 33850 | 33950 | 33850 | 451 |
| 322 | 20240927 | 131400 | 12897223950 | 33900 | 33850 | 33900 | 33850 | 419 |
| 323 | 20240927 | 131300 | 12883023850 | 33850 | 33900 | 33900 | 33850 | 322 |
| 324 | 20240927 | 131200 | 12872109050 | 33900 | 33850 | 33900 | 33850 | 293 |
| 325 | 20240927 | 131100 | 12862183900 | 33900 | 33900 | 33900 | 33850 | 391 |
| 326 | 20240927 | 131000 | 12848929350 | 33900 | 33850 | 33900 | 33850 | 547 |
| 327 | 20240927 | 130900 | 12830395050 | 33900 | 33850 | 33900 | 33850 | 215 |
| 328 | 20240927 | 130800 | 12823109700 | 33900 | 33900 | 33900 | 33850 | 620 |
| 329 | 20240927 | 130700 | 12802094300 | 33900 | 33900 | 33900 | 33850 | 357 |
| 330 | 20240927 | 130600 | 12789997800 | 33850 | 33850 | 33900 | 33850 | 362 |
| 331 | 20240927 | 130500 | 12777732800 | 33900 | 33900 | 33900 | 33850 | 576 |
| 332 | 20240927 | 130400 | 12758210850 | 33900 | 33900 | 33900 | 33850 | 402 |
| 333 | 20240927 | 130300 | 12744588700 | 33900 | 33850 | 33900 | 33850 | 365 |
| 334 | 20240927 | 130200 | 12732220850 | 33850 | 33850 | 33900 | 33850 | 559 |
| 335 | 20240927 | 130100 | 12713276800 | 33900 | 33900 | 33900 | 33850 | 1172 |
| 336 | 20240927 | 130000 | 12673584850 | 33850 | 33900 | 33900 | 33850 | 321 |
| 337 | 20240927 | 125900 | 12662711300 | 33850 | 33850 | 33900 | 33850 | 721 |
| 338 | 20240927 | 125800 | 12638272550 | 33900 | 33900 | 33900 | 33850 | 208 |
| 339 | 20240927 | 125700 | 12631222850 | 33850 | 33850 | 33900 | 33850 | 312 |
| 340 | 20240927 | 125600 | 12620654700 | 33900 | 33900 | 33900 | 33850 | 305 |
| 341 | 20240927 | 125500 | 12610318350 | 33900 | 33750 | 33900 | 33750 | 2649 |
| 342 | 20240927 | 125400 | 12520777050 | 33750 | 33800 | 33800 | 33750 | 402 |
| 343 | 20240927 | 125300 | 12507194000 | 33800 | 33750 | 33800 | 33750 | 380 |
| 344 | 20240927 | 125200 | 12494363300 | 33800 | 33800 | 33800 | 33750 | 757 |
| 345 | 20240927 | 125100 | 12468778900 | 33750 | 33850 | 33850 | 33750 | 2760 |
| 346 | 20240927 | 125000 | 12375386400 | 33900 | 33900 | 33900 | 33850 | 559 |
| 347 | 20240927 | 124900 | 12356439450 | 33900 | 33900 | 33900 | 33850 | 476 |
| 348 | 20240927 | 124800 | 12340307700 | 33850 | 33850 | 33900 | 33850 | 439 |
| 349 | 20240927 | 124700 | 12325434200 | 33900 | 33850 | 33900 | 33850 | 2085 |
| 350 | 20240927 | 124600 | 12254756000 | 33900 | 33900 | 33900 | 33850 | 126 |
| 351 | 20240927 | 124500 | 12250486850 | 33850 | 33900 | 33900 | 33850 | 306 |
| 352 | 20240927 | 124400 | 12240125550 | 33900 | 33800 | 33900 | 33800 | 2384 |
| 353 | 20240927 | 124300 | 12159356650 | 33750 | 33800 | 33800 | 33750 | 298 |
| 354 | 20240927 | 124200 | 12149286700 | 33750 | 33750 | 33800 | 33750 | 814 |
| 355 | 20240927 | 124100 | 12121805450 | 33800 | 33750 | 33800 | 33750 | 225 |
| 356 | 20240927 | 124000 | 12114205150 | 33750 | 33800 | 33800 | 33750 | 403 |
| 357 | 20240927 | 123900 | 12100588850 | 33750 | 33850 | 33850 | 33750 | 1394 |
| 358 | 20240927 | 123800 | 12053451750 | 33850 | 33800 | 33850 | 33800 | 222 |
| 359 | 20240927 | 123700 | 12045944750 | 33850 | 33850 | 33850 | 33800 | 267 |
| 360 | 20240927 | 123600 | 12036907900 | 33850 | 33800 | 33850 | 33800 | 205 |
| 361 | 20240927 | 123500 | 12029973750 | 33800 | 33850 | 33850 | 33800 | 431 |
| 362 | 20240927 | 123400 | 12015388450 | 33850 | 33850 | 33850 | 33800 | 284 |
| 363 | 20240927 | 123300 | 12005781000 | 33850 | 33750 | 33850 | 33750 | 716 |
| 364 | 20240927 | 123200 | 11981572650 | 33800 | 33800 | 33800 | 33750 | 194 |
| 365 | 20240927 | 123100 | 11975021150 | 33800 | 33750 | 33800 | 33750 | 308 |
| 366 | 20240927 | 123000 | 11964615400 | 33750 | 33800 | 33800 | 33750 | 254 |
| 367 | 20240927 | 122900 | 11956035100 | 33800 | 33750 | 33800 | 33750 | 451 |
| 368 | 20240927 | 122800 | 11940803800 | 33750 | 33750 | 33800 | 33750 | 124 |
| 369 | 20240927 | 122700 | 11936615500 | 33750 | 33800 | 33800 | 33750 | 720 |
| 370 | 20240927 | 122600 | 11912305200 | 33750 | 33800 | 33800 | 33750 | 361 |
| 371 | 20240927 | 122500 | 11900105750 | 33800 | 33750 | 33800 | 33750 | 313 |
| 372 | 20240927 | 122400 | 11889531200 | 33800 | 33800 | 33850 | 33750 | 908 |
| 373 | 20240927 | 122300 | 11858834550 | 33850 | 33800 | 33850 | 33800 | 321 |
| 374 | 20240927 | 122200 | 11847975850 | 33850 | 33800 | 33850 | 33750 | 322 |
| 375 | 20240927 | 122100 | 11837091650 | 33800 | 33800 | 33800 | 33750 | 337 |
| 376 | 20240927 | 122000 | 11825708100 | 33800 | 33750 | 33900 | 33750 | 2767 |
| 377 | 20240927 | 121900 | 11732039350 | 33800 | 33800 | 33800 | 33750 | 641 |
| 378 | 20240927 | 121800 | 11710378850 | 33800 | 33750 | 33800 | 33750 | 612 |
| 379 | 20240927 | 121700 | 11689710550 | 33800 | 33800 | 33900 | 33750 | 2582 |
| 380 | 20240927 | 121600 | 11602372100 | 33750 | 33800 | 33800 | 33750 | 239 |
| 381 | 20240927 | 121500 | 11594301850 | 33750 | 33650 | 33800 | 33650 | 469 |
| 382 | 20240927 | 121400 | 11578481650 | 33700 | 33700 | 33800 | 33650 | 1919 |
| 383 | 20240927 | 121300 | 11513769350 | 33650 | 33800 | 33800 | 33600 | 4015 |
| 384 | 20240927 | 121200 | 11378492950 | 33750 | 33750 | 33800 | 33750 | 601 |
| 385 | 20240927 | 121100 | 11358189550 | 33800 | 33800 | 33800 | 33750 | 307 |
| 386 | 20240927 | 121000 | 11347814250 | 33800 | 33800 | 33800 | 33750 | 316 |
| 387 | 20240927 | 120900 | 11337137100 | 33800 | 33750 | 33800 | 33750 | 353 |
| 388 | 20240927 | 120800 | 11325213850 | 33800 | 33800 | 33800 | 33750 | 221 |
| 389 | 20240927 | 120700 | 11317747450 | 33800 | 33800 | 33800 | 33750 | 275 |
| 390 | 20240927 | 120600 | 11308453300 | 33750 | 33700 | 33800 | 33700 | 443 |
| 391 | 20240927 | 120500 | 11293507850 | 33700 | 33700 | 33750 | 33700 | 479 |
| 392 | 20240927 | 120400 | 11277344800 | 33700 | 33700 | 33700 | 33650 | 555 |
| 393 | 20240927 | 120300 | 11258646200 | 33700 | 33650 | 33700 | 33650 | 711 |
| 394 | 20240927 | 120200 | 11234696950 | 33700 | 33750 | 33750 | 33650 | 827 |
| 395 | 20240927 | 120100 | 11206818150 | 33700 | 33700 | 33750 | 33700 | 308 |
| 396 | 20240927 | 120000 | 11196426900 | 33750 | 33750 | 33750 | 33700 | 470 |
| 397 | 20240927 | 115900 | 11180570750 | 33750 | 33700 | 33750 | 33700 | 221 |
| 398 | 20240927 | 115800 | 11173122850 | 33700 | 33650 | 33700 | 33650 | 405 |
| 399 | 20240927 | 115700 | 11159477850 | 33650 | 33700 | 33750 | 33650 | 990 |
| 400 | 20240927 | 115600 | 11126111000 | 33750 | 33700 | 33750 | 33700 | 209 |
| 401 | 20240927 | 115500 | 11119061300 | 33700 | 33750 | 33750 | 33700 | 439 |
| 402 | 20240927 | 115400 | 11104252750 | 33700 | 33750 | 33750 | 33700 | 888 |
| 403 | 20240927 | 115300 | 11074305000 | 33750 | 33700 | 33750 | 33700 | 199 |
| 404 | 20240927 | 115200 | 11067597700 | 33750 | 33700 | 33750 | 33650 | 536 |
| 405 | 20240927 | 115100 | 11049517200 | 33750 | 33700 | 33750 | 33650 | 541 |
| 406 | 20240927 | 115000 | 11031293550 | 33700 | 33650 | 33700 | 33650 | 424 |
| 407 | 20240927 | 114900 | 11017007200 | 33700 | 33700 | 33700 | 33650 | 161 |
| 408 | 20240927 | 114800 | 11011585100 | 33650 | 33650 | 33700 | 33600 | 345 |
| 409 | 20240927 | 114700 | 10999977150 | 33600 | 33650 | 33650 | 33600 | 251 |
| 410 | 20240927 | 114600 | 10991539650 | 33700 | 33600 | 33700 | 33600 | 437 |
| 411 | 20240927 | 114500 | 10976837050 | 33650 | 33600 | 33650 | 33600 | 402 |
| 412 | 20240927 | 114400 | 10963321400 | 33650 | 33600 | 33650 | 33600 | 622 |
| 413 | 20240927 | 114300 | 10942396600 | 33650 | 33550 | 33700 | 33500 | 1436 |
| 414 | 20240927 | 114200 | 10894172900 | 33500 | 33500 | 33550 | 33500 | 249 |
| 415 | 20240927 | 114100 | 10885826100 | 33550 | 33550 | 33600 | 33450 | 1554 |
| 416 | 20240927 | 114000 | 10833777500 | 33550 | 33550 | 33550 | 33500 | 335 |
| 417 | 20240927 | 113900 | 10822549200 | 33550 | 33500 | 33550 | 33500 | 254 |
| 418 | 20240927 | 113800 | 10814031100 | 33500 | 33550 | 33650 | 33500 | 3801 |
| 419 | 20240927 | 113700 | 10686387900 | 33550 | 33450 | 33550 | 33400 | 2422 |
| 420 | 20240927 | 113600 | 10605337700 | 33500 | 33550 | 33550 | 33450 | 6308 |
| 421 | 20240927 | 113500 | 10394289150 | 33500 | 33550 | 33550 | 33450 | 4191 |
| 422 | 20240927 | 113400 | 10253865600 | 33550 | 33600 | 33650 | 33500 | 21584 |
| 423 | 20240927 | 113300 | 9529707800 | 33600 | 33550 | 33600 | 33500 | 1234 |
| 424 | 20240927 | 113200 | 9488305100 | 33500 | 33550 | 33550 | 33500 | 1444 |
| 425 | 20240927 | 113100 | 9439865850 | 33500 | 33550 | 33600 | 33500 | 3733 |
| 426 | 20240927 | 113000 | 9314632450 | 33600 | 33550 | 33600 | 33500 | 968 |
| 427 | 20240927 | 112900 | 9282144100 | 33500 | 33650 | 33650 | 33500 | 3727 |
| 428 | 20240927 | 112800 | 9157096200 | 33650 | 33600 | 33650 | 33600 | 208 |
| 429 | 20240927 | 112700 | 9150103950 | 33600 | 33600 | 33650 | 33600 | 665 |
| 430 | 20240927 | 112600 | 9127750050 | 33600 | 33650 | 33650 | 33600 | 290 |
| 431 | 20240927 | 112500 | 9118002800 | 33600 | 33650 | 33700 | 33600 | 1618 |
| 432 | 20240927 | 112400 | 9063569050 | 33700 | 33650 | 33700 | 33650 | 259 |
| 433 | 20240927 | 112300 | 9054848700 | 33700 | 33650 | 33700 | 33650 | 427 |
| 434 | 20240927 | 112200 | 9040462450 | 33700 | 33650 | 33700 | 33600 | 1044 |
| 435 | 20240927 | 112100 | 9005336400 | 33650 | 33650 | 33650 | 33600 | 885 |
| 436 | 20240927 | 112000 | 8975581850 | 33600 | 33600 | 33650 | 33600 | 104 |
| 437 | 20240927 | 111900 | 8972083950 | 33600 | 33650 | 33700 | 33600 | 1413 |
| 438 | 20240927 | 111800 | 8924539850 | 33700 | 33700 | 33750 | 33650 | 2676 |
| 439 | 20240927 | 111700 | 8834369550 | 33700 | 33750 | 33750 | 33700 | 534 |
| 440 | 20240927 | 111600 | 8816353300 | 33750 | 33750 | 33750 | 33700 | 843 |
| 441 | 20240927 | 111500 | 8787908800 | 33700 | 33750 | 33750 | 33700 | 373 |
| 442 | 20240927 | 111400 | 8775338050 | 33750 | 33750 | 33800 | 33700 | 3589 |
| 443 | 20240927 | 111300 | 8654270700 | 33750 | 33700 | 33750 | 33700 | 468 |
| 444 | 20240927 | 111200 | 8638484050 | 33700 | 33750 | 33750 | 33700 | 1071 |
| 445 | 20240927 | 111100 | 8602359750 | 33700 | 33750 | 33750 | 33700 | 466 |
| 446 | 20240927 | 111000 | 8586640550 | 33700 | 33700 | 33750 | 33650 | 1263 |
| 447 | 20240927 | 110900 | 8544087600 | 33650 | 33700 | 33700 | 33650 | 942 |
| 448 | 20240927 | 110800 | 8512356150 | 33650 | 33700 | 33700 | 33650 | 418 |
| 449 | 20240927 | 110700 | 8498281200 | 33650 | 33700 | 33700 | 33650 | 262 |
| 450 | 20240927 | 110600 | 8489459250 | 33650 | 33650 | 33700 | 33650 | 573 |
| 451 | 20240927 | 110500 | 8470173150 | 33650 | 33700 | 33700 | 33650 | 402 |
| 452 | 20240927 | 110400 | 8456635600 | 33650 | 33700 | 33750 | 33650 | 1720 |
| 453 | 20240927 | 110300 | 8398683850 | 33700 | 33750 | 33800 | 33700 | 801 |
| 454 | 20240927 | 110200 | 8371662150 | 33800 | 33700 | 33800 | 33700 | 706 |
| 455 | 20240927 | 110100 | 8347823250 | 33700 | 33700 | 33750 | 33700 | 1002 |
| 456 | 20240927 | 110000 | 8314016250 | 33700 | 33700 | 33750 | 33650 | 661 |
| 457 | 20240927 | 105900 | 8291752700 | 33700 | 33800 | 33800 | 33650 | 1960 |
| 458 | 20240927 | 105800 | 8225646700 | 33800 | 33800 | 33850 | 33750 | 2148 |
| 459 | 20240927 | 105700 | 8153069700 | 33800 | 33850 | 33900 | 33800 | 555 |
| 460 | 20240927 | 105600 | 8134287950 | 33850 | 33850 | 33900 | 33850 | 495 |
| 461 | 20240927 | 105500 | 8117519300 | 33850 | 33850 | 33900 | 33850 | 616 |
| 462 | 20240927 | 105400 | 8096643150 | 33900 | 33850 | 33900 | 33850 | 187 |
| 463 | 20240927 | 105300 | 8090312650 | 33850 | 33850 | 33900 | 33850 | 689 |
| 464 | 20240927 | 105200 | 8066967100 | 33850 | 33850 | 33900 | 33850 | 474 |
| 465 | 20240927 | 105100 | 8050914500 | 33850 | 33850 | 33850 | 33800 | 415 |
| 466 | 20240927 | 105000 | 8036873300 | 33800 | 33850 | 33850 | 33800 | 561 |
| 467 | 20240927 | 104900 | 8017889750 | 33800 | 33850 | 33900 | 33800 | 713 |
| 468 | 20240927 | 104800 | 7993750650 | 33850 | 33850 | 33900 | 33800 | 879 |
| 469 | 20240927 | 104700 | 7964019350 | 33800 | 33850 | 33850 | 33800 | 461 |
| 470 | 20240927 | 104600 | 7948416600 | 33850 | 33800 | 33850 | 33800 | 238 |
| 471 | 20240927 | 104500 | 7940366600 | 33850 | 33850 | 33850 | 33800 | 447 |
| 472 | 20240927 | 104400 | 7925237850 | 33850 | 33850 | 33850 | 33850 | 402 |
| 473 | 20240927 | 104300 | 7911630150 | 33800 | 33800 | 33850 | 33800 | 331 |
| 474 | 20240927 | 104200 | 7900434800 | 33850 | 33700 | 33900 | 33700 | 5607 |
| 475 | 20240927 | 104100 | 7711097950 | 33750 | 33800 | 33800 | 33700 | 8112 |
| 476 | 20240927 | 104000 | 7437390200 | 33800 | 33850 | 33850 | 33800 | 167 |
| 477 | 20240927 | 103900 | 7431739900 | 33800 | 33750 | 33800 | 33750 | 2883 |
| 478 | 20240927 | 103800 | 7334303250 | 33800 | 33800 | 33800 | 33750 | 513 |
| 479 | 20240927 | 103700 | 7316977050 | 33800 | 33800 | 33850 | 33750 | 1914 |
| 480 | 20240927 | 103600 | 7252302150 | 33850 | 33850 | 33850 | 33800 | 323 |
| 481 | 20240927 | 103500 | 7241379100 | 33850 | 33900 | 33950 | 33800 | 546 |
| 482 | 20240927 | 103400 | 7222862550 | 33800 | 33950 | 34000 | 33800 | 2848 |
| 483 | 20240927 | 103300 | 7126305250 | 33950 | 33950 | 34000 | 33950 | 711 |
| 484 | 20240927 | 103200 | 7102145750 | 33950 | 33950 | 34000 | 33900 | 2477 |
| 485 | 20240927 | 103100 | 7018050450 | 33900 | 33950 | 34000 | 33900 | 803 |
| 486 | 20240927 | 103000 | 6990784550 | 33950 | 33950 | 34000 | 33900 | 805 |
| 487 | 20240927 | 102900 | 6963448250 | 33950 | 33900 | 34000 | 33900 | 3721 |
| 488 | 20240927 | 102800 | 6837093700 | 33950 | 33900 | 33950 | 33900 | 719 |
| 489 | 20240927 | 102700 | 6812699800 | 33900 | 33900 | 33950 | 33900 | 343 |
| 490 | 20240927 | 102600 | 6801064800 | 33950 | 33900 | 33950 | 33900 | 337 |
| 491 | 20240927 | 102500 | 6789629950 | 33900 | 33950 | 33950 | 33900 | 196 |
| 492 | 20240927 | 102400 | 6782983600 | 33900 | 33950 | 33950 | 33900 | 742 |
| 493 | 20240927 | 102300 | 6757808200 | 33900 | 33950 | 33950 | 33900 | 657 |
| 494 | 20240927 | 102200 | 6735519850 | 33900 | 33900 | 33950 | 33850 | 1504 |
| 495 | 20240927 | 102100 | 6684540400 | 33850 | 33900 | 33900 | 33850 | 804 |
| 496 | 20240927 | 102000 | 6657297950 | 33850 | 33850 | 33900 | 33850 | 411 |
| 497 | 20240927 | 101900 | 6643374350 | 33850 | 33900 | 33900 | 33800 | 869 |
| 498 | 20240927 | 101800 | 6613959700 | 33900 | 33850 | 34000 | 33850 | 642 |
| 499 | 20240927 | 101700 | 6592192100 | 33850 | 33850 | 33900 | 33850 | 590 |
| 500 | 20240927 | 101600 | 6572207200 | 33900 | 33850 | 33900 | 33850 | 645 |
| 501 | 20240927 | 101500 | 6550351800 | 33850 | 33900 | 33900 | 33850 | 1317 |
| 502 | 20240927 | 101400 | 6505721850 | 33950 | 33950 | 33950 | 33900 | 753 |
| 503 | 20240927 | 101300 | 6480183250 | 33900 | 33850 | 33950 | 33850 | 538 |
| 504 | 20240927 | 101200 | 6461951400 | 33850 | 33900 | 33950 | 33850 | 1070 |
| 505 | 20240927 | 101100 | 6425680900 | 33900 | 33900 | 33950 | 33900 | 318 |
| 506 | 20240927 | 101000 | 6414891150 | 33900 | 33900 | 33950 | 33850 | 381 |
| 507 | 20240927 | 100900 | 6401977600 | 33900 | 33900 | 34000 | 33900 | 724 |
| 508 | 20240927 | 100800 | 6377403300 | 33900 | 33900 | 33950 | 33850 | 1208 |
| 509 | 20240927 | 100700 | 6336496800 | 33950 | 33950 | 34050 | 33900 | 1118 |
| 510 | 20240927 | 100600 | 6298540600 | 33950 | 33950 | 34050 | 33950 | 3994 |
| 511 | 20240927 | 100500 | 6162819650 | 34000 | 34050 | 34100 | 33950 | 1148 |
| 512 | 20240927 | 100400 | 6123750100 | 34050 | 34050 | 34100 | 34050 | 297 |
| 513 | 20240927 | 100300 | 6113629100 | 34050 | 34100 | 34100 | 34050 | 828 |
| 514 | 20240927 | 100200 | 6085419600 | 34100 | 34000 | 34100 | 33950 | 4569 |
| 515 | 20240927 | 100100 | 5929920350 | 34000 | 34050 | 34050 | 34000 | 478 |
| 516 | 20240927 | 100000 | 5913665750 | 34000 | 34000 | 34000 | 33950 | 2790 |
| 517 | 20240927 | 095900 | 5818815950 | 34000 | 33950 | 34000 | 33950 | 631 |
| 518 | 20240927 | 095800 | 5797374700 | 33950 | 33950 | 34000 | 33950 | 108 |
| 519 | 20240927 | 095700 | 5793706100 | 33950 | 33900 | 34000 | 33900 | 418 |
| 520 | 20240927 | 095600 | 5779511650 | 33950 | 33900 | 34000 | 33900 | 280 |
| 521 | 20240927 | 095500 | 5770011300 | 33900 | 33950 | 34000 | 33900 | 2521 |
| 522 | 20240927 | 095400 | 5684474450 | 34000 | 34050 | 34050 | 33950 | 857 |
| 523 | 20240927 | 095300 | 5655337250 | 34050 | 33950 | 34050 | 33950 | 1552 |
| 524 | 20240927 | 095200 | 5602576950 | 34000 | 34000 | 34050 | 33950 | 1812 |
| 525 | 20240927 | 095100 | 5540969050 | 34000 | 34050 | 34100 | 34000 | 801 |
| 526 | 20240927 | 095000 | 5513694500 | 34050 | 34000 | 34050 | 33950 | 6466 |
| 527 | 20240927 | 094900 | 5293754650 | 34000 | 34050 | 34050 | 34000 | 90 |
| 528 | 20240927 | 094800 | 5290693900 | 34050 | 34000 | 34050 | 33900 | 5254 |
| 529 | 20240927 | 094700 | 5112056200 | 33950 | 34000 | 34000 | 33950 | 953 |
| 530 | 20240927 | 094600 | 5079688950 | 34000 | 33900 | 34000 | 33900 | 8899 |
| 531 | 20240927 | 094500 | 4777289250 | 33950 | 33900 | 33950 | 33850 | 913 |
| 532 | 20240927 | 094400 | 4746336850 | 33900 | 33900 | 33950 | 33900 | 6018 |
| 533 | 20240927 | 094300 | 4542130500 | 33900 | 33900 | 33900 | 33850 | 327 |
| 534 | 20240927 | 094200 | 4531051800 | 33850 | 33900 | 33900 | 33850 | 318 |
| 535 | 20240927 | 094100 | 4520280150 | 33900 | 33950 | 33950 | 33850 | 5048 |
| 536 | 20240927 | 094000 | 4349250500 | 33950 | 33900 | 33950 | 33900 | 5578 |
| 537 | 20240927 | 093900 | 4159982950 | 33900 | 33850 | 33900 | 33850 | 692 |
| 538 | 20240927 | 093800 | 4136540500 | 33850 | 33900 | 33900 | 33850 | 1234 |
| 539 | 20240927 | 093700 | 4094710250 | 33900 | 33850 | 33900 | 33850 | 209 |
| 540 | 20240927 | 093600 | 4087628200 | 33900 | 33850 | 33900 | 33850 | 819 |
| 541 | 20240927 | 093500 | 4059895300 | 33850 | 33800 | 33850 | 33800 | 3403 |
| 542 | 20240927 | 093400 | 3944742050 | 33800 | 33800 | 33850 | 33800 | 357 |
| 543 | 20240927 | 093300 | 3932674550 | 33800 | 33850 | 33850 | 33800 | 430 |
| 544 | 20240927 | 093200 | 3918126500 | 33850 | 33750 | 33850 | 33750 | 3799 |
| 545 | 20240927 | 093100 | 3789668900 | 33750 | 33800 | 33800 | 33750 | 661 |
| 546 | 20240927 | 093000 | 3767357650 | 33800 | 33750 | 33800 | 33750 | 367 |
| 547 | 20240927 | 092900 | 3754961450 | 33800 | 33850 | 33850 | 33750 | 2219 |
| 548 | 20240927 | 092800 | 3679965550 | 33850 | 33700 | 33850 | 33700 | 10557 |
| 549 | 20240927 | 092700 | 3323043800 | 33700 | 33700 | 33850 | 33700 | 5077 |
| 550 | 20240927 | 092600 | 3151525850 | 33700 | 33750 | 33800 | 33650 | 3432 |
| 551 | 20240927 | 092500 | 3035775750 | 33800 | 33800 | 33800 | 33750 | 4033 |
| 552 | 20240927 | 092400 | 2899550850 | 33750 | 33650 | 33800 | 33600 | 11045 |
| 553 | 20240927 | 092300 | 2527045200 | 33600 | 33700 | 33700 | 33600 | 2448 |
| 554 | 20240927 | 092200 | 2444601550 | 33650 | 33700 | 33700 | 33650 | 3447 |
| 555 | 20240927 | 092100 | 2328567150 | 33650 | 33600 | 33650 | 33600 | 2750 |
| 556 | 20240927 | 092000 | 2236034300 | 33600 | 33600 | 33650 | 33550 | 2965 |
| 557 | 20240927 | 091900 | 2136430500 | 33600 | 33650 | 33700 | 33600 | 5417 |
| 558 | 20240927 | 091800 | 1954011950 | 33650 | 33550 | 33650 | 33550 | 5082 |
| 559 | 20240927 | 091700 | 1783083250 | 33550 | 33600 | 33650 | 33550 | 4022 |
| 560 | 20240927 | 091600 | 1648008300 | 33600 | 33600 | 33600 | 33550 | 3299 |
| 561 | 20240927 | 091500 | 1537247100 | 33650 | 33600 | 33650 | 33550 | 3904 |
| 562 | 20240927 | 091400 | 1406082850 | 33550 | 33450 | 33550 | 33450 | 5889 |
| 563 | 20240927 | 091300 | 1208693750 | 33450 | 33450 | 33550 | 33450 | 4024 |
| 564 | 20240927 | 091200 | 1073897250 | 33500 | 33400 | 33500 | 33400 | 2193 |
| 565 | 20240927 | 091100 | 1000557750 | 33400 | 33450 | 33450 | 33400 | 835 |
| 566 | 20240927 | 091000 | 972631900 | 33450 | 33450 | 33500 | 33400 | 1776 |
| 567 | 20240927 | 090900 | 913204050 | 33450 | 33450 | 33450 | 33450 | 77 |
| 568 | 20240927 | 090800 | 910628400 | 33450 | 33500 | 33500 | 33450 | 2481 |
| 569 | 20240927 | 090700 | 827524450 | 33500 | 33500 | 33550 | 33400 | 2691 |
| 570 | 20240927 | 090600 | 737492400 | 33450 | 33500 | 33550 | 33450 | 3240 |
| 571 | 20240927 | 090500 | 628910050 | 33450 | 33450 | 33500 | 33400 | 3473 |
| 572 | 20240927 | 090400 | 512719400 | 33450 | 33450 | 33450 | 33400 | 948 |
| 573 | 20240927 | 090300 | 481031400 | 33450 | 33350 | 33450 | 33350 | 1434 |
| 574 | 20240927 | 090200 | 433123100 | 33350 | 33400 | 33450 | 33350 | 1597 |
| 575 | 20240927 | 090100 | 379828050 | 33400 | 33300 | 33500 | 33300 | 6460 |
| 576 | 20240927 | 090000 | 163870500 | 33400 | 33350 | 33400 | 33250 | 4914 |