31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 3 | 20240927 | 184000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 4 | 20240927 | 183900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 5 | 20240927 | 183800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 6 | 20240927 | 183700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 7 | 20240927 | 183600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 8 | 20240927 | 183500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 9 | 20240927 | 183400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 10 | 20240927 | 183300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 11 | 20240927 | 183200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 12 | 20240927 | 183100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 13 | 20240927 | 183000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 14 | 20240927 | 182900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 15 | 20240927 | 182800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 16 | 20240927 | 182700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 17 | 20240927 | 182600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 18 | 20240927 | 182500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 19 | 20240927 | 182400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 20 | 20240927 | 182300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 21 | 20240927 | 182200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 22 | 20240927 | 182100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 23 | 20240927 | 182000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 24 | 20240927 | 181900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 25 | 20240927 | 181800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 26 | 20240927 | 181700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 27 | 20240927 | 181600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 28 | 20240927 | 181500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 29 | 20240927 | 181400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 30 | 20240927 | 181300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 31 | 20240927 | 181200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 32 | 20240927 | 181100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 33 | 20240927 | 181000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 34 | 20240927 | 180900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 35 | 20240927 | 180800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 36 | 20240927 | 180700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 37 | 20240927 | 180600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 38 | 20240927 | 180500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 39 | 20240927 | 180400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 40 | 20240927 | 180300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 41 | 20240927 | 180200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 42 | 20240927 | 180100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 43 | 20240927 | 180000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 44 | 20240927 | 175900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 45 | 20240927 | 175800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 46 | 20240927 | 175700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 47 | 20240927 | 175600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 48 | 20240927 | 175500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 49 | 20240927 | 175400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 50 | 20240927 | 175300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 51 | 20240927 | 175200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 52 | 20240927 | 175100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 53 | 20240927 | 175000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 54 | 20240927 | 174900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 55 | 20240927 | 174800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 56 | 20240927 | 174700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 57 | 20240927 | 174600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 58 | 20240927 | 174500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 59 | 20240927 | 174400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 60 | 20240927 | 174300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 61 | 20240927 | 174200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 62 | 20240927 | 174100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 63 | 20240927 | 174000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 64 | 20240927 | 173900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 65 | 20240927 | 173800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 66 | 20240927 | 173700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 67 | 20240927 | 173600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 68 | 20240927 | 173500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 69 | 20240927 | 173400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 70 | 20240927 | 173300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 71 | 20240927 | 173200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 72 | 20240927 | 173100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 73 | 20240927 | 173000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 74 | 20240927 | 172900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 75 | 20240927 | 172800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 76 | 20240927 | 172700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 77 | 20240927 | 172600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 78 | 20240927 | 172500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 79 | 20240927 | 172400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 80 | 20240927 | 172300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 81 | 20240927 | 172200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 82 | 20240927 | 172100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 83 | 20240927 | 172000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 84 | 20240927 | 171900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 85 | 20240927 | 171800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 86 | 20240927 | 171700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 87 | 20240927 | 171600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 88 | 20240927 | 171500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 89 | 20240927 | 171400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 90 | 20240927 | 171300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 91 | 20240927 | 171200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 92 | 20240927 | 171100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 93 | 20240927 | 171000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 94 | 20240927 | 170900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 95 | 20240927 | 170800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 96 | 20240927 | 170700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 97 | 20240927 | 170600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 98 | 20240927 | 170500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 99 | 20240927 | 170400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 100 | 20240927 | 170300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 101 | 20240927 | 170200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 102 | 20240927 | 170100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 103 | 20240927 | 170000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 104 | 20240927 | 165900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 105 | 20240927 | 165800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 106 | 20240927 | 165700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 107 | 20240927 | 165600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 108 | 20240927 | 165500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 109 | 20240927 | 165400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 110 | 20240927 | 165300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 111 | 20240927 | 165200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 112 | 20240927 | 165100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 113 | 20240927 | 165000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 114 | 20240927 | 164900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 115 | 20240927 | 164800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 116 | 20240927 | 164700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 117 | 20240927 | 164600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 118 | 20240927 | 164500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 119 | 20240927 | 164400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 120 | 20240927 | 164300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 121 | 20240927 | 164200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 122 | 20240927 | 164100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 123 | 20240927 | 164000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 124 | 20240927 | 163900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 125 | 20240927 | 163800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 126 | 20240927 | 163700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 127 | 20240927 | 163600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 128 | 20240927 | 163500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 129 | 20240927 | 163400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 130 | 20240927 | 163300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 131 | 20240927 | 163200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 132 | 20240927 | 163100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 133 | 20240927 | 163000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 134 | 20240927 | 162900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 135 | 20240927 | 162800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 136 | 20240927 | 162700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 137 | 20240927 | 162600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 138 | 20240927 | 162500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 139 | 20240927 | 162400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 140 | 20240927 | 162300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 141 | 20240927 | 162200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 142 | 20240927 | 162100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 143 | 20240927 | 162000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 144 | 20240927 | 161900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 145 | 20240927 | 161800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 146 | 20240927 | 161700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 147 | 20240927 | 161600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 148 | 20240927 | 161500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 149 | 20240927 | 161400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 150 | 20240927 | 161300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 151 | 20240927 | 161200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 152 | 20240927 | 161100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 153 | 20240927 | 161000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 154 | 20240927 | 160900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 155 | 20240927 | 160800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 156 | 20240927 | 160700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 157 | 20240927 | 160600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 158 | 20240927 | 160500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 159 | 20240927 | 160400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 160 | 20240927 | 160300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 161 | 20240927 | 160200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 162 | 20240927 | 160100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 163 | 20240927 | 160000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 164 | 20240927 | 155900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 165 | 20240927 | 155800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 166 | 20240927 | 155700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 167 | 20240927 | 155600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 168 | 20240927 | 155500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 169 | 20240927 | 155400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 170 | 20240927 | 155300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 171 | 20240927 | 155200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 172 | 20240927 | 155100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 173 | 20240927 | 155000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 174 | 20240927 | 154900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 175 | 20240927 | 154800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 176 | 20240927 | 154700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 177 | 20240927 | 154600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 178 | 20240927 | 154500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 179 | 20240927 | 154400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 180 | 20240927 | 154300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 181 | 20240927 | 154200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 182 | 20240927 | 154100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 183 | 20240927 | 154000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 184 | 20240927 | 153900 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 185 | 20240927 | 153800 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 186 | 20240927 | 153700 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 187 | 20240927 | 153600 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 188 | 20240927 | 153500 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 189 | 20240927 | 153400 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 190 | 20240927 | 153300 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 191 | 20240927 | 153200 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 192 | 20240927 | 153100 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 0 |
| 193 | 20240927 | 153000 | 9977067400 | 49300 | 49300 | 49300 | 49300 | 3468 |
| 194 | 20240927 | 152900 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 195 | 20240927 | 152800 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 196 | 20240927 | 152700 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 197 | 20240927 | 152600 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 198 | 20240927 | 152500 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 199 | 20240927 | 152400 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 200 | 20240927 | 152300 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 201 | 20240927 | 152200 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 202 | 20240927 | 152100 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 203 | 20240927 | 152000 | 9806095000 | 49450 | 49450 | 49450 | 49450 | 0 |
| 204 | 20240927 | 151900 | 9806095000 | 49450 | 49350 | 49450 | 49300 | 150 |
| 205 | 20240927 | 151800 | 9798697050 | 49350 | 49350 | 49400 | 49300 | 148 |
| 206 | 20240927 | 151700 | 9791394250 | 49350 | 49350 | 49400 | 49300 | 386 |
| 207 | 20240927 | 151600 | 9772334850 | 49350 | 49300 | 49350 | 49300 | 189 |
| 208 | 20240927 | 151500 | 9763015950 | 49350 | 49350 | 49400 | 49300 | 469 |
| 209 | 20240927 | 151400 | 9739870000 | 49350 | 49350 | 49400 | 49300 | 337 |
| 210 | 20240927 | 151300 | 9723238950 | 49350 | 49300 | 49400 | 49300 | 305 |
| 211 | 20240927 | 151200 | 9708194150 | 49350 | 49300 | 49350 | 49250 | 288 |
| 212 | 20240927 | 151100 | 9694004700 | 49300 | 49300 | 49300 | 49250 | 338 |
| 213 | 20240927 | 151000 | 9677356100 | 49250 | 49250 | 49300 | 49250 | 461 |
| 214 | 20240927 | 150900 | 9654649800 | 49250 | 49250 | 49300 | 49250 | 665 |
| 215 | 20240927 | 150800 | 9621894550 | 49250 | 49250 | 49300 | 49250 | 618 |
| 216 | 20240927 | 150700 | 9591456350 | 49250 | 49300 | 49300 | 49250 | 258 |
| 217 | 20240927 | 150600 | 9578746050 | 49300 | 49250 | 49300 | 49250 | 171 |
| 218 | 20240927 | 150500 | 9570318800 | 49250 | 49350 | 49350 | 49250 | 362 |
| 219 | 20240927 | 150400 | 9552472300 | 49300 | 49300 | 49350 | 49300 | 452 |
| 220 | 20240927 | 150300 | 9530188050 | 49300 | 49350 | 49350 | 49300 | 256 |
| 221 | 20240927 | 150200 | 9517564650 | 49300 | 49350 | 49450 | 49300 | 592 |
| 222 | 20240927 | 150100 | 9488363650 | 49350 | 49350 | 49450 | 49300 | 223 |
| 223 | 20240927 | 150000 | 9477351500 | 49350 | 49500 | 49500 | 49350 | 359 |
| 224 | 20240927 | 145900 | 9459605750 | 49450 | 49400 | 49500 | 49350 | 778 |
| 225 | 20240927 | 145800 | 9421192050 | 49400 | 49450 | 49450 | 49350 | 317 |
| 226 | 20240927 | 145700 | 9405526050 | 49450 | 49500 | 49500 | 49350 | 535 |
| 227 | 20240927 | 145600 | 9379083000 | 49500 | 49450 | 49500 | 49450 | 502 |
| 228 | 20240927 | 145500 | 9354250400 | 49400 | 49400 | 49450 | 49350 | 373 |
| 229 | 20240927 | 145400 | 9335818200 | 49400 | 49400 | 49500 | 49400 | 544 |
| 230 | 20240927 | 145300 | 9308925250 | 49450 | 49350 | 49500 | 49350 | 509 |
| 231 | 20240927 | 145200 | 9283769150 | 49350 | 49400 | 49500 | 49350 | 409 |
| 232 | 20240927 | 145100 | 9263554750 | 49450 | 49450 | 49500 | 49350 | 328 |
| 233 | 20240927 | 145000 | 9247345350 | 49450 | 49400 | 49550 | 49400 | 697 |
| 234 | 20240927 | 144900 | 9212874500 | 49450 | 49550 | 49550 | 49400 | 478 |
| 235 | 20240927 | 144800 | 9189220450 | 49500 | 49500 | 49600 | 49500 | 461 |
| 236 | 20240927 | 144700 | 9166383950 | 49550 | 49550 | 49550 | 49450 | 478 |
| 237 | 20240927 | 144600 | 9142713700 | 49500 | 49550 | 49600 | 49450 | 533 |
| 238 | 20240927 | 144500 | 9116315250 | 49550 | 49550 | 49550 | 49450 | 261 |
| 239 | 20240927 | 144400 | 9103392200 | 49550 | 49450 | 49600 | 49450 | 683 |
| 240 | 20240927 | 144300 | 9069577450 | 49500 | 49550 | 49550 | 49500 | 622 |
| 241 | 20240927 | 144200 | 9038773200 | 49550 | 49550 | 49650 | 49500 | 538 |
| 242 | 20240927 | 144100 | 9012100150 | 49500 | 49450 | 49550 | 49450 | 479 |
| 243 | 20240927 | 144000 | 8988390000 | 49450 | 49450 | 49550 | 49450 | 419 |
| 244 | 20240927 | 143900 | 8967646850 | 49500 | 49450 | 49500 | 49400 | 566 |
| 245 | 20240927 | 143800 | 8939661700 | 49450 | 49500 | 49550 | 49450 | 675 |
| 246 | 20240927 | 143700 | 8906244050 | 49550 | 49500 | 49550 | 49450 | 228 |
| 247 | 20240927 | 143600 | 8894956000 | 49550 | 49550 | 49600 | 49500 | 492 |
| 248 | 20240927 | 143500 | 8870575900 | 49500 | 49550 | 49600 | 49450 | 364 |
| 249 | 20240927 | 143400 | 8852547650 | 49550 | 49600 | 49650 | 49450 | 777 |
| 250 | 20240927 | 143300 | 8814031400 | 49650 | 49700 | 49700 | 49650 | 360 |
| 251 | 20240927 | 143200 | 8796152050 | 49650 | 49600 | 49700 | 49550 | 535 |
| 252 | 20240927 | 143100 | 8769594350 | 49600 | 49650 | 49650 | 49550 | 239 |
| 253 | 20240927 | 143000 | 8757742500 | 49650 | 49650 | 49700 | 49600 | 549 |
| 254 | 20240927 | 142900 | 8730474100 | 49600 | 49600 | 49700 | 49600 | 299 |
| 255 | 20240927 | 142800 | 8715631200 | 49600 | 49750 | 49750 | 49550 | 1422 |
| 256 | 20240927 | 142700 | 8644997800 | 49750 | 49800 | 49800 | 49700 | 685 |
| 257 | 20240927 | 142600 | 8610928450 | 49750 | 49700 | 49800 | 49650 | 5165 |
| 258 | 20240927 | 142500 | 8354024800 | 49650 | 49700 | 49700 | 49650 | 1188 |
| 259 | 20240927 | 142400 | 8295026250 | 49700 | 49600 | 49700 | 49550 | 3086 |
| 260 | 20240927 | 142300 | 8141826900 | 49600 | 49600 | 49600 | 49550 | 454 |
| 261 | 20240927 | 142200 | 8119318000 | 49600 | 49500 | 49600 | 49500 | 703 |
| 262 | 20240927 | 142100 | 8084478000 | 49550 | 49600 | 49600 | 49550 | 467 |
| 263 | 20240927 | 142000 | 8061323700 | 49600 | 49550 | 49600 | 49550 | 508 |
| 264 | 20240927 | 141900 | 8036136200 | 49600 | 49600 | 49600 | 49500 | 552 |
| 265 | 20240927 | 141800 | 8008778850 | 49500 | 49600 | 49600 | 49500 | 620 |
| 266 | 20240927 | 141700 | 7978040500 | 49550 | 49600 | 49600 | 49550 | 247 |
| 267 | 20240927 | 141600 | 7965791850 | 49600 | 49600 | 49600 | 49550 | 404 |
| 268 | 20240927 | 141500 | 7945754300 | 49600 | 49550 | 49600 | 49500 | 1328 |
| 269 | 20240927 | 141400 | 7879896000 | 49550 | 49600 | 49600 | 49500 | 561 |
| 270 | 20240927 | 141300 | 7852085900 | 49600 | 49550 | 49600 | 49500 | 529 |
| 271 | 20240927 | 141200 | 7825871700 | 49500 | 49500 | 49550 | 49500 | 486 |
| 272 | 20240927 | 141100 | 7801793500 | 49550 | 49600 | 49600 | 49500 | 257 |
| 273 | 20240927 | 141000 | 7789059800 | 49600 | 49550 | 49600 | 49550 | 392 |
| 274 | 20240927 | 140900 | 7769634250 | 49550 | 49550 | 49600 | 49500 | 2201 |
| 275 | 20240927 | 140800 | 7660567350 | 49500 | 49500 | 49550 | 49450 | 443 |
| 276 | 20240927 | 140700 | 7638620750 | 49500 | 49550 | 49550 | 49450 | 313 |
| 277 | 20240927 | 140600 | 7623116100 | 49550 | 49350 | 49550 | 49350 | 6118 |
| 278 | 20240927 | 140500 | 7320494350 | 49400 | 49400 | 49400 | 49350 | 214 |
| 279 | 20240927 | 140400 | 7309924400 | 49400 | 49400 | 49400 | 49350 | 374 |
| 280 | 20240927 | 140300 | 7291450350 | 49350 | 49400 | 49400 | 49350 | 674 |
| 281 | 20240927 | 140200 | 7258179350 | 49400 | 49400 | 49400 | 49350 | 330 |
| 282 | 20240927 | 140100 | 7241877550 | 49400 | 49350 | 49400 | 49300 | 971 |
| 283 | 20240927 | 140000 | 7193950150 | 49350 | 49350 | 49350 | 49300 | 462 |
| 284 | 20240927 | 135900 | 7171159000 | 49350 | 49350 | 49400 | 49350 | 320 |
| 285 | 20240927 | 135800 | 7155357450 | 49400 | 49450 | 49450 | 49400 | 325 |
| 286 | 20240927 | 135700 | 7139300800 | 49450 | 49450 | 49450 | 49400 | 1003 |
| 287 | 20240927 | 135600 | 7089717450 | 49450 | 49400 | 49450 | 49350 | 371 |
| 288 | 20240927 | 135500 | 7071375750 | 49400 | 49400 | 49450 | 49400 | 318 |
| 289 | 20240927 | 135400 | 7055664300 | 49450 | 49450 | 49450 | 49400 | 377 |
| 290 | 20240927 | 135300 | 7037023050 | 49450 | 49450 | 49450 | 49400 | 196 |
| 291 | 20240927 | 135200 | 7027335900 | 49450 | 49450 | 49450 | 49400 | 331 |
| 292 | 20240927 | 135100 | 7010968850 | 49450 | 49450 | 49450 | 49400 | 134 |
| 293 | 20240927 | 135000 | 7004343850 | 49400 | 49450 | 49450 | 49300 | 347 |
| 294 | 20240927 | 134900 | 6987200300 | 49400 | 49450 | 49450 | 49400 | 239 |
| 295 | 20240927 | 134800 | 6975386900 | 49400 | 49450 | 49450 | 49400 | 524 |
| 296 | 20240927 | 134700 | 6949493400 | 49450 | 49450 | 49450 | 49400 | 239 |
| 297 | 20240927 | 134600 | 6937674900 | 49450 | 49450 | 49500 | 49400 | 201 |
| 298 | 20240927 | 134500 | 6927735200 | 49500 | 49450 | 49500 | 49400 | 436 |
| 299 | 20240927 | 134400 | 6906171200 | 49450 | 49450 | 49450 | 49400 | 113 |
| 300 | 20240927 | 134300 | 6900583900 | 49450 | 49450 | 49450 | 49400 | 323 |
| 301 | 20240927 | 134200 | 6884611600 | 49450 | 49400 | 49450 | 49400 | 115 |
| 302 | 20240927 | 134100 | 6878925800 | 49450 | 49450 | 49450 | 49400 | 352 |
| 303 | 20240927 | 134000 | 6861519800 | 49400 | 49400 | 49450 | 49400 | 210 |
| 304 | 20240927 | 133900 | 6851136850 | 49400 | 49450 | 49450 | 49400 | 354 |
| 305 | 20240927 | 133800 | 6833632100 | 49400 | 49450 | 49450 | 49400 | 98 |
| 306 | 20240927 | 133700 | 6828786300 | 49400 | 49450 | 49450 | 49400 | 292 |
| 307 | 20240927 | 133600 | 6814348400 | 49450 | 49450 | 49450 | 49350 | 105 |
| 308 | 20240927 | 133500 | 6809157750 | 49400 | 49400 | 49450 | 49400 | 307 |
| 309 | 20240927 | 133400 | 6793980400 | 49450 | 49400 | 49450 | 49400 | 213 |
| 310 | 20240927 | 133300 | 6783449800 | 49450 | 49400 | 49450 | 49350 | 212 |
| 311 | 20240927 | 133200 | 6772976050 | 49400 | 49450 | 49450 | 49400 | 251 |
| 312 | 20240927 | 133100 | 6760569150 | 49450 | 49450 | 49450 | 49400 | 267 |
| 313 | 20240927 | 133000 | 6747366050 | 49450 | 49450 | 49450 | 49400 | 373 |
| 314 | 20240927 | 132900 | 6728930750 | 49450 | 49450 | 49450 | 49350 | 300 |
| 315 | 20240927 | 132800 | 6714098100 | 49450 | 49400 | 49450 | 49400 | 63 |
| 316 | 20240927 | 132700 | 6710983450 | 49450 | 49450 | 49450 | 49400 | 353 |
| 317 | 20240927 | 132600 | 6693528850 | 49350 | 49450 | 49450 | 49350 | 404 |
| 318 | 20240927 | 132500 | 6673571100 | 49400 | 49400 | 49450 | 49350 | 475 |
| 319 | 20240927 | 132400 | 6650106450 | 49400 | 49400 | 49400 | 49350 | 114 |
| 320 | 20240927 | 132300 | 6644475000 | 49350 | 49400 | 49400 | 49350 | 347 |
| 321 | 20240927 | 132200 | 6627333650 | 49400 | 49350 | 49400 | 49350 | 153 |
| 322 | 20240927 | 132100 | 6619778550 | 49400 | 49300 | 49400 | 49250 | 778 |
| 323 | 20240927 | 132000 | 6581391800 | 49300 | 49300 | 49300 | 49200 | 99 |
| 324 | 20240927 | 131900 | 6576514850 | 49300 | 49250 | 49300 | 49150 | 383 |
| 325 | 20240927 | 131800 | 6557658100 | 49150 | 49250 | 49300 | 49150 | 360 |
| 326 | 20240927 | 131700 | 6539945700 | 49250 | 49300 | 49350 | 49200 | 385 |
| 327 | 20240927 | 131600 | 6520982350 | 49300 | 49300 | 49300 | 49250 | 257 |
| 328 | 20240927 | 131500 | 6508319350 | 49350 | 49250 | 49350 | 49200 | 299 |
| 329 | 20240927 | 131400 | 6493574300 | 49300 | 49300 | 49350 | 49300 | 359 |
| 330 | 20240927 | 131300 | 6475868050 | 49350 | 49300 | 49350 | 49250 | 201 |
| 331 | 20240927 | 131200 | 6465963600 | 49300 | 49350 | 49350 | 49300 | 266 |
| 332 | 20240927 | 131100 | 6452843300 | 49300 | 49400 | 49400 | 49300 | 562 |
| 333 | 20240927 | 131000 | 6425116750 | 49400 | 49400 | 49450 | 49400 | 401 |
| 334 | 20240927 | 130900 | 6405293400 | 49400 | 49350 | 49400 | 49350 | 468 |
| 335 | 20240927 | 130800 | 6382184000 | 49400 | 49350 | 49400 | 49350 | 279 |
| 336 | 20240927 | 130700 | 6368411050 | 49400 | 49500 | 49500 | 49400 | 342 |
| 337 | 20240927 | 130600 | 6351501100 | 49450 | 49550 | 49550 | 49450 | 606 |
| 338 | 20240927 | 130500 | 6321524450 | 49550 | 49550 | 49550 | 49500 | 510 |
| 339 | 20240927 | 130400 | 6296272600 | 49500 | 49550 | 49600 | 49500 | 717 |
| 340 | 20240927 | 130300 | 6260750650 | 49500 | 49550 | 49550 | 49500 | 292 |
| 341 | 20240927 | 130200 | 6246282350 | 49550 | 49550 | 49600 | 49500 | 416 |
| 342 | 20240927 | 130100 | 6225668200 | 49550 | 49550 | 49600 | 49500 | 1104 |
| 343 | 20240927 | 130000 | 6170952500 | 49500 | 49500 | 49550 | 49450 | 1781 |
| 344 | 20240927 | 125900 | 6082751150 | 49500 | 49500 | 49500 | 49450 | 556 |
| 345 | 20240927 | 125800 | 6055244700 | 49500 | 49450 | 49500 | 49450 | 230 |
| 346 | 20240927 | 125700 | 6043862950 | 49500 | 49500 | 49500 | 49450 | 272 |
| 347 | 20240927 | 125600 | 6030401000 | 49500 | 49450 | 49500 | 49450 | 203 |
| 348 | 20240927 | 125500 | 6020353550 | 49450 | 49450 | 49500 | 49450 | 333 |
| 349 | 20240927 | 125400 | 6003873500 | 49500 | 49500 | 49500 | 49450 | 172 |
| 350 | 20240927 | 125300 | 5995359750 | 49500 | 49500 | 49500 | 49500 | 282 |
| 351 | 20240927 | 125200 | 5981400750 | 49500 | 49500 | 49500 | 49450 | 94 |
| 352 | 20240927 | 125100 | 5976749200 | 49500 | 49500 | 49500 | 49450 | 189 |
| 353 | 20240927 | 125000 | 5967397200 | 49500 | 49500 | 49500 | 49450 | 252 |
| 354 | 20240927 | 124900 | 5954931350 | 49500 | 49500 | 49500 | 49450 | 320 |
| 355 | 20240927 | 124800 | 5939093550 | 49500 | 49500 | 49500 | 49450 | 216 |
| 356 | 20240927 | 124700 | 5928408050 | 49450 | 49500 | 49500 | 49350 | 197 |
| 357 | 20240927 | 124600 | 5918662300 | 49450 | 49450 | 49500 | 49450 | 175 |
| 358 | 20240927 | 124500 | 5910007250 | 49500 | 49450 | 49500 | 49450 | 309 |
| 359 | 20240927 | 124400 | 5894716700 | 49450 | 49500 | 49500 | 49450 | 314 |
| 360 | 20240927 | 124300 | 5879177050 | 49500 | 49350 | 49500 | 49350 | 3495 |
| 361 | 20240927 | 124200 | 5706503750 | 49350 | 49350 | 49350 | 49300 | 325 |
| 362 | 20240927 | 124100 | 5690466100 | 49350 | 49350 | 49400 | 49350 | 209 |
| 363 | 20240927 | 124000 | 5680150550 | 49350 | 49350 | 49400 | 49300 | 629 |
| 364 | 20240927 | 123900 | 5649106100 | 49350 | 49350 | 49350 | 49300 | 142 |
| 365 | 20240927 | 123800 | 5642098600 | 49350 | 49350 | 49400 | 49350 | 372 |
| 366 | 20240927 | 123700 | 5623739700 | 49300 | 49350 | 49350 | 49300 | 179 |
| 367 | 20240927 | 123600 | 5614913000 | 49350 | 49350 | 49400 | 49300 | 520 |
| 368 | 20240927 | 123500 | 5589238050 | 49350 | 49400 | 49400 | 49350 | 87 |
| 369 | 20240927 | 123400 | 5584941950 | 49400 | 49350 | 49400 | 49350 | 67 |
| 370 | 20240927 | 123300 | 5581632950 | 49400 | 49350 | 49400 | 49350 | 237 |
| 371 | 20240927 | 123200 | 5569936550 | 49400 | 49400 | 49400 | 49350 | 848 |
| 372 | 20240927 | 123100 | 5528046800 | 49400 | 49350 | 49400 | 49300 | 363 |
| 373 | 20240927 | 123000 | 5510129650 | 49350 | 49350 | 49400 | 49350 | 239 |
| 374 | 20240927 | 122900 | 5498334350 | 49400 | 49350 | 49400 | 49350 | 180 |
| 375 | 20240927 | 122800 | 5489447500 | 49350 | 49350 | 49400 | 49350 | 314 |
| 376 | 20240927 | 122700 | 5473937950 | 49350 | 49400 | 49400 | 49350 | 174 |
| 377 | 20240927 | 122600 | 5465344400 | 49400 | 49350 | 49400 | 49350 | 349 |
| 378 | 20240927 | 122500 | 5448110900 | 49350 | 49350 | 49350 | 49300 | 281 |
| 379 | 20240927 | 122400 | 5434243600 | 49350 | 49300 | 49350 | 49300 | 309 |
| 380 | 20240927 | 122300 | 5418995050 | 49350 | 49350 | 49350 | 49350 | 394 |
| 381 | 20240927 | 122200 | 5399551150 | 49350 | 49300 | 49350 | 49250 | 275 |
| 382 | 20240927 | 122100 | 5385987300 | 49300 | 49300 | 49300 | 49300 | 64 |
| 383 | 20240927 | 122000 | 5382832100 | 49300 | 49250 | 49300 | 49250 | 1004 |
| 384 | 20240927 | 121900 | 5333377350 | 49250 | 49200 | 49250 | 49200 | 194 |
| 385 | 20240927 | 121800 | 5323829400 | 49250 | 49250 | 49250 | 49200 | 312 |
| 386 | 20240927 | 121700 | 5308463650 | 49250 | 49200 | 49250 | 49150 | 114 |
| 387 | 20240927 | 121600 | 5302850050 | 49200 | 49200 | 49250 | 49200 | 258 |
| 388 | 20240927 | 121500 | 5290146300 | 49250 | 49200 | 49250 | 49200 | 147 |
| 389 | 20240927 | 121400 | 5282907950 | 49250 | 49250 | 49250 | 49200 | 314 |
| 390 | 20240927 | 121300 | 5267445150 | 49200 | 49200 | 49250 | 49200 | 138 |
| 391 | 20240927 | 121200 | 5260651300 | 49250 | 49200 | 49250 | 49200 | 278 |
| 392 | 20240927 | 121100 | 5246961600 | 49250 | 49250 | 49250 | 49250 | 116 |
| 393 | 20240927 | 121000 | 5241248600 | 49250 | 49250 | 49250 | 49200 | 363 |
| 394 | 20240927 | 120900 | 5223376900 | 49200 | 49250 | 49250 | 49200 | 339 |
| 395 | 20240927 | 120800 | 5206690950 | 49250 | 49250 | 49250 | 49200 | 285 |
| 396 | 20240927 | 120700 | 5192655750 | 49250 | 49200 | 49250 | 49200 | 96 |
| 397 | 20240927 | 120600 | 5187928550 | 49250 | 49200 | 49250 | 49150 | 238 |
| 398 | 20240927 | 120500 | 5176214750 | 49150 | 49200 | 49200 | 49150 | 84 |
| 399 | 20240927 | 120400 | 5172083000 | 49200 | 49200 | 49200 | 49150 | 477 |
| 400 | 20240927 | 120300 | 5148621950 | 49200 | 49200 | 49200 | 49200 | 86 |
| 401 | 20240927 | 120200 | 5144390750 | 49200 | 49200 | 49200 | 49200 | 335 |
| 402 | 20240927 | 120100 | 5127908750 | 49200 | 49200 | 49200 | 49150 | 50 |
| 403 | 20240927 | 120000 | 5125448850 | 49200 | 49200 | 49200 | 49150 | 302 |
| 404 | 20240927 | 115900 | 5110590600 | 49200 | 49200 | 49200 | 49150 | 128 |
| 405 | 20240927 | 115800 | 5104293150 | 49150 | 49150 | 49200 | 49100 | 223 |
| 406 | 20240927 | 115700 | 5093332500 | 49150 | 49150 | 49150 | 49100 | 178 |
| 407 | 20240927 | 115600 | 5084584500 | 49150 | 49150 | 49150 | 49100 | 313 |
| 408 | 20240927 | 115500 | 5069200750 | 49200 | 49200 | 49200 | 49150 | 179 |
| 409 | 20240927 | 115400 | 5060394100 | 49200 | 49200 | 49200 | 49150 | 248 |
| 410 | 20240927 | 115300 | 5048192550 | 49150 | 49200 | 49200 | 49150 | 129 |
| 411 | 20240927 | 115200 | 5041845900 | 49150 | 49150 | 49200 | 49100 | 272 |
| 412 | 20240927 | 115100 | 5028476850 | 49150 | 49150 | 49200 | 49150 | 185 |
| 413 | 20240927 | 115000 | 5019383450 | 49150 | 49150 | 49150 | 49100 | 243 |
| 414 | 20240927 | 114900 | 5007440200 | 49100 | 49150 | 49150 | 49100 | 163 |
| 415 | 20240927 | 114800 | 4999428900 | 49150 | 49150 | 49150 | 49100 | 262 |
| 416 | 20240927 | 114700 | 4986551650 | 49150 | 49150 | 49150 | 49100 | 117 |
| 417 | 20240927 | 114600 | 4980801600 | 49150 | 49150 | 49150 | 49100 | 291 |
| 418 | 20240927 | 114500 | 4966499200 | 49100 | 49100 | 49150 | 49100 | 120 |
| 419 | 20240927 | 114400 | 4960604050 | 49150 | 49100 | 49150 | 49050 | 239 |
| 420 | 20240927 | 114300 | 4948868450 | 49100 | 49100 | 49100 | 49050 | 70 |
| 421 | 20240927 | 114200 | 4945431800 | 49100 | 49100 | 49150 | 49100 | 395 |
| 422 | 20240927 | 114100 | 4926035100 | 49050 | 49050 | 49100 | 49050 | 90 |
| 423 | 20240927 | 114000 | 4921616250 | 49100 | 49150 | 49150 | 49050 | 375 |
| 424 | 20240927 | 113900 | 4903199250 | 49150 | 49100 | 49150 | 49100 | 125 |
| 425 | 20240927 | 113800 | 4897057200 | 49100 | 49100 | 49150 | 49050 | 387 |
| 426 | 20240927 | 113700 | 4878049400 | 49100 | 49050 | 49100 | 48950 | 363 |
| 427 | 20240927 | 113600 | 4860246300 | 49050 | 49050 | 49050 | 49000 | 80 |
| 428 | 20240927 | 113500 | 4856323750 | 49050 | 49100 | 49100 | 49000 | 408 |
| 429 | 20240927 | 113400 | 4836306700 | 49100 | 49150 | 49150 | 49100 | 114 |
| 430 | 20240927 | 113300 | 4830708100 | 49100 | 49150 | 49150 | 49100 | 317 |
| 431 | 20240927 | 113200 | 4815129150 | 49150 | 49100 | 49150 | 49050 | 117 |
| 432 | 20240927 | 113100 | 4809381350 | 49150 | 49050 | 49150 | 49050 | 278 |
| 433 | 20240927 | 113000 | 4795730250 | 49050 | 49050 | 49100 | 49000 | 136 |
| 434 | 20240927 | 112900 | 4789055650 | 49100 | 49050 | 49100 | 49050 | 272 |
| 435 | 20240927 | 112800 | 4775702650 | 49050 | 49050 | 49100 | 49050 | 132 |
| 436 | 20240927 | 112700 | 4769227200 | 49100 | 49100 | 49150 | 49050 | 334 |
| 437 | 20240927 | 112600 | 4752826700 | 49150 | 49150 | 49150 | 49100 | 234 |
| 438 | 20240927 | 112500 | 4741329250 | 49100 | 49100 | 49150 | 49100 | 111 |
| 439 | 20240927 | 112400 | 4735878350 | 49100 | 49050 | 49150 | 49000 | 179 |
| 440 | 20240927 | 112300 | 4727087150 | 49100 | 49050 | 49150 | 49050 | 237 |
| 441 | 20240927 | 112200 | 4715448850 | 49050 | 49000 | 49150 | 49000 | 598 |
| 442 | 20240927 | 112100 | 4686095400 | 49000 | 49000 | 49050 | 49000 | 420 |
| 443 | 20240927 | 112000 | 4665495550 | 49050 | 49100 | 49100 | 49000 | 732 |
| 444 | 20240927 | 111900 | 4629594650 | 49100 | 49100 | 49100 | 49050 | 393 |
| 445 | 20240927 | 111800 | 4610298500 | 49100 | 49050 | 49100 | 49050 | 184 |
| 446 | 20240927 | 111700 | 4601267000 | 49100 | 49050 | 49100 | 49050 | 388 |
| 447 | 20240927 | 111600 | 4582216850 | 49100 | 49100 | 49100 | 49050 | 73 |
| 448 | 20240927 | 111500 | 4578632600 | 49100 | 49050 | 49100 | 49050 | 57 |
| 449 | 20240927 | 111400 | 4575834700 | 49100 | 49100 | 49100 | 49050 | 90 |
| 450 | 20240927 | 111300 | 4571417500 | 49050 | 49100 | 49100 | 49050 | 313 |
| 451 | 20240927 | 111200 | 4556054200 | 49100 | 49100 | 49100 | 49000 | 37 |
| 452 | 20240927 | 111100 | 4554237700 | 49050 | 49100 | 49100 | 49050 | 272 |
| 453 | 20240927 | 111000 | 4540885050 | 49050 | 49050 | 49100 | 49050 | 207 |
| 454 | 20240927 | 110900 | 4530730900 | 49050 | 48950 | 49050 | 48950 | 74 |
| 455 | 20240927 | 110800 | 4527101400 | 49000 | 49050 | 49050 | 49000 | 567 |
| 456 | 20240927 | 110700 | 4499290550 | 49050 | 48950 | 49050 | 48950 | 589 |
| 457 | 20240927 | 110600 | 4470430100 | 48950 | 48950 | 48950 | 48900 | 98 |
| 458 | 20240927 | 110500 | 4465636250 | 48950 | 48950 | 49000 | 48950 | 275 |
| 459 | 20240927 | 110400 | 4452172750 | 48950 | 48950 | 49000 | 48900 | 138 |
| 460 | 20240927 | 110300 | 4445417050 | 49000 | 48900 | 49000 | 48900 | 1002 |
| 461 | 20240927 | 110200 | 4396362400 | 48900 | 48850 | 48950 | 48750 | 1052 |
| 462 | 20240927 | 110100 | 4344915400 | 48750 | 48800 | 48900 | 48750 | 691 |
| 463 | 20240927 | 110000 | 4311171700 | 48750 | 48800 | 48800 | 48750 | 81 |
| 464 | 20240927 | 105900 | 4307219600 | 48750 | 48850 | 48850 | 48700 | 81 |
| 465 | 20240927 | 105800 | 4303268250 | 48850 | 48800 | 48900 | 48750 | 307 |
| 466 | 20240927 | 105700 | 4288284450 | 48800 | 48950 | 48950 | 48800 | 417 |
| 467 | 20240927 | 105600 | 4267909900 | 48900 | 48950 | 49000 | 48850 | 649 |
| 468 | 20240927 | 105500 | 4236150450 | 48950 | 48900 | 49000 | 48900 | 103 |
| 469 | 20240927 | 105400 | 4231107950 | 49000 | 48900 | 49000 | 48900 | 39 |
| 470 | 20240927 | 105300 | 4229198350 | 49000 | 48850 | 49000 | 48850 | 79 |
| 471 | 20240927 | 105200 | 4225328300 | 48900 | 49000 | 49000 | 48900 | 369 |
| 472 | 20240927 | 105100 | 4207270400 | 49000 | 48950 | 49000 | 48900 | 236 |
| 473 | 20240927 | 105000 | 4195719850 | 48950 | 48900 | 48950 | 48900 | 77 |
| 474 | 20240927 | 104900 | 4191952650 | 48900 | 48850 | 48900 | 48800 | 823 |
| 475 | 20240927 | 104800 | 4151726350 | 48850 | 48800 | 48950 | 48800 | 1309 |
| 476 | 20240927 | 104700 | 4087791650 | 48800 | 48600 | 48850 | 48550 | 2172 |
| 477 | 20240927 | 104600 | 3982081800 | 48500 | 48450 | 48600 | 48400 | 98 |
| 478 | 20240927 | 104500 | 3977322850 | 48450 | 48300 | 48550 | 48300 | 1182 |
| 479 | 20240927 | 104400 | 3920028050 | 48300 | 48400 | 48400 | 48300 | 286 |
| 480 | 20240927 | 104300 | 3906185850 | 48350 | 48400 | 48450 | 48300 | 263 |
| 481 | 20240927 | 104200 | 3893465950 | 48450 | 48550 | 48550 | 48450 | 150 |
| 482 | 20240927 | 104100 | 3886195850 | 48550 | 48500 | 48550 | 48450 | 87 |
| 483 | 20240927 | 104000 | 3881975700 | 48500 | 48600 | 48600 | 48500 | 370 |
| 484 | 20240927 | 103900 | 3864023850 | 48600 | 48500 | 48600 | 48500 | 75 |
| 485 | 20240927 | 103800 | 3860384300 | 48600 | 48600 | 48600 | 48500 | 499 |
| 486 | 20240927 | 103700 | 3836153800 | 48600 | 48600 | 48650 | 48600 | 73 |
| 487 | 20240927 | 103600 | 3832605550 | 48600 | 48550 | 48650 | 48450 | 714 |
| 488 | 20240927 | 103500 | 3797948650 | 48550 | 48550 | 48550 | 48450 | 848 |
| 489 | 20240927 | 103400 | 3756802300 | 48550 | 48650 | 48650 | 48550 | 89 |
| 490 | 20240927 | 103300 | 3752477200 | 48600 | 48650 | 48650 | 48600 | 127 |
| 491 | 20240927 | 103200 | 3746299150 | 48550 | 48700 | 48700 | 48550 | 242 |
| 492 | 20240927 | 103100 | 3734532250 | 48700 | 48650 | 48700 | 48650 | 63 |
| 493 | 20240927 | 103000 | 3731465150 | 48650 | 48500 | 48700 | 48500 | 229 |
| 494 | 20240927 | 102900 | 3720325350 | 48500 | 48600 | 48650 | 48500 | 735 |
| 495 | 20240927 | 102800 | 3684605900 | 48550 | 48700 | 48700 | 48550 | 517 |
| 496 | 20240927 | 102700 | 3659470250 | 48700 | 48900 | 48900 | 48700 | 1578 |
| 497 | 20240927 | 102600 | 3582481550 | 48900 | 48550 | 48950 | 48500 | 391 |
| 498 | 20240927 | 102500 | 3563419900 | 48500 | 48900 | 49000 | 48500 | 986 |
| 499 | 20240927 | 102400 | 3515308400 | 48900 | 48950 | 49050 | 48900 | 299 |
| 500 | 20240927 | 102300 | 3500658450 | 49000 | 49250 | 49250 | 49000 | 1712 |
| 501 | 20240927 | 102200 | 3416573250 | 49250 | 49350 | 49350 | 49200 | 891 |
| 502 | 20240927 | 102100 | 3372705350 | 49300 | 49250 | 49350 | 49200 | 817 |
| 503 | 20240927 | 102000 | 3332462700 | 49250 | 49350 | 49350 | 49250 | 919 |
| 504 | 20240927 | 101900 | 3287171500 | 49350 | 49400 | 49400 | 49300 | 861 |
| 505 | 20240927 | 101800 | 3244677050 | 49400 | 49500 | 49500 | 49350 | 656 |
| 506 | 20240927 | 101700 | 3212282800 | 49500 | 49500 | 49500 | 49400 | 690 |
| 507 | 20240927 | 101600 | 3178148100 | 49500 | 49600 | 49600 | 49450 | 1887 |
| 508 | 20240927 | 101500 | 3084683650 | 49600 | 49600 | 49600 | 49550 | 643 |
| 509 | 20240927 | 101400 | 3052803900 | 49600 | 49600 | 49650 | 49550 | 1615 |
| 510 | 20240927 | 101300 | 2972654100 | 49650 | 49600 | 49650 | 49600 | 1434 |
| 511 | 20240927 | 101200 | 2901487600 | 49600 | 49500 | 49600 | 49500 | 2262 |
| 512 | 20240927 | 101100 | 2789412800 | 49500 | 49500 | 49500 | 49450 | 736 |
| 513 | 20240927 | 101000 | 2753001800 | 49500 | 49300 | 49500 | 49250 | 4499 |
| 514 | 20240927 | 100900 | 2530827250 | 49300 | 49350 | 49400 | 49250 | 726 |
| 515 | 20240927 | 100800 | 2495026850 | 49350 | 49400 | 49400 | 49300 | 543 |
| 516 | 20240927 | 100700 | 2468219250 | 49400 | 49250 | 49400 | 49200 | 1874 |
| 517 | 20240927 | 100600 | 2375808400 | 49250 | 49300 | 49350 | 49200 | 913 |
| 518 | 20240927 | 100500 | 2330814500 | 49300 | 49300 | 49350 | 49250 | 1029 |
| 519 | 20240927 | 100400 | 2280097800 | 49300 | 49300 | 49300 | 49200 | 757 |
| 520 | 20240927 | 100300 | 2242822450 | 49300 | 49300 | 49400 | 49200 | 1187 |
| 521 | 20240927 | 100200 | 2184294050 | 49300 | 49100 | 49300 | 49100 | 2972 |
| 522 | 20240927 | 100100 | 2038199750 | 49100 | 48950 | 49100 | 48900 | 1934 |
| 523 | 20240927 | 100000 | 1943372200 | 48900 | 49050 | 49100 | 48850 | 418 |
| 524 | 20240927 | 095900 | 1922898750 | 49050 | 49000 | 49100 | 49000 | 1427 |
| 525 | 20240927 | 095800 | 1852921700 | 49100 | 49050 | 49100 | 48950 | 642 |
| 526 | 20240927 | 095700 | 1821430050 | 49050 | 49000 | 49100 | 48950 | 714 |
| 527 | 20240927 | 095600 | 1786430950 | 49100 | 48950 | 49100 | 48900 | 1470 |
| 528 | 20240927 | 095500 | 1714417700 | 48900 | 48600 | 49000 | 48550 | 6932 |
| 529 | 20240927 | 095400 | 1376658250 | 48550 | 48550 | 48600 | 48500 | 509 |
| 530 | 20240927 | 095300 | 1351933150 | 48550 | 48500 | 48600 | 48350 | 349 |
| 531 | 20240927 | 095200 | 1335001300 | 48500 | 48350 | 48600 | 48250 | 3900 |
| 532 | 20240927 | 095100 | 1146164750 | 48400 | 48350 | 48400 | 48200 | 1141 |
| 533 | 20240927 | 095000 | 1091023800 | 48300 | 48400 | 48400 | 48300 | 186 |
| 534 | 20240927 | 094900 | 1082027300 | 48300 | 48200 | 48400 | 48100 | 1801 |
| 535 | 20240927 | 094800 | 995068800 | 48200 | 48150 | 48200 | 48150 | 45 |
| 536 | 20240927 | 094700 | 992900800 | 48150 | 48300 | 48300 | 48150 | 228 |
| 537 | 20240927 | 094600 | 981911800 | 48250 | 48300 | 48300 | 48200 | 269 |
| 538 | 20240927 | 094500 | 968927250 | 48350 | 48150 | 48350 | 48100 | 1060 |
| 539 | 20240927 | 094400 | 917817450 | 48100 | 48100 | 48150 | 48100 | 325 |
| 540 | 20240927 | 094300 | 902179900 | 48100 | 48050 | 48150 | 48000 | 536 |
| 541 | 20240927 | 094200 | 876407800 | 48000 | 48050 | 48050 | 48000 | 157 |
| 542 | 20240927 | 094100 | 868871200 | 48050 | 47800 | 48050 | 47750 | 4586 |
| 543 | 20240927 | 094000 | 649068150 | 47800 | 47650 | 47800 | 47650 | 395 |
| 544 | 20240927 | 093900 | 630225700 | 47700 | 47700 | 47700 | 47600 | 59 |
| 545 | 20240927 | 093800 | 627411600 | 47700 | 47700 | 47700 | 47600 | 62 |
| 546 | 20240927 | 093700 | 624457200 | 47650 | 47700 | 47750 | 47600 | 171 |
| 547 | 20240927 | 093600 | 616301750 | 47800 | 47800 | 47800 | 47600 | 1041 |
| 548 | 20240927 | 093500 | 566648450 | 47800 | 47750 | 47800 | 47650 | 265 |
| 549 | 20240927 | 093400 | 553998950 | 47850 | 47900 | 47900 | 47750 | 60 |
| 550 | 20240927 | 093300 | 551127200 | 47900 | 47800 | 47900 | 47750 | 238 |
| 551 | 20240927 | 093200 | 539747150 | 47750 | 47850 | 47900 | 47750 | 288 |
| 552 | 20240927 | 093100 | 525967200 | 47850 | 47650 | 47850 | 47600 | 1098 |
| 553 | 20240927 | 093000 | 473545400 | 47650 | 47750 | 47750 | 47550 | 336 |
| 554 | 20240927 | 092900 | 457506500 | 47700 | 47550 | 47750 | 47500 | 732 |
| 555 | 20240927 | 092800 | 422625250 | 47550 | 47450 | 47550 | 47400 | 1075 |
| 556 | 20240927 | 092700 | 371571250 | 47400 | 47250 | 47400 | 47250 | 44 |
| 557 | 20240927 | 092600 | 369490250 | 47250 | 47250 | 47450 | 47250 | 151 |
| 558 | 20240927 | 092500 | 362337750 | 47250 | 47150 | 47400 | 47150 | 274 |
| 559 | 20240927 | 092400 | 349362400 | 47150 | 47200 | 47350 | 47100 | 687 |
| 560 | 20240927 | 092300 | 316892950 | 47200 | 47200 | 47300 | 47200 | 331 |
| 561 | 20240927 | 092200 | 301245250 | 47150 | 47200 | 47300 | 47150 | 139 |
| 562 | 20240927 | 092100 | 294681700 | 47250 | 47100 | 47300 | 47100 | 532 |
| 563 | 20240927 | 092000 | 269555150 | 47150 | 47100 | 47200 | 47100 | 59 |
| 564 | 20240927 | 091900 | 266773700 | 47100 | 47150 | 47200 | 47100 | 208 |
| 565 | 20240927 | 091800 | 256970700 | 47100 | 47200 | 47200 | 47100 | 417 |
| 566 | 20240927 | 091700 | 237307500 | 47200 | 47200 | 47200 | 47150 | 59 |
| 567 | 20240927 | 091600 | 234522950 | 47150 | 47200 | 47250 | 47150 | 34 |
| 568 | 20240927 | 091500 | 232918150 | 47200 | 47150 | 47250 | 47150 | 179 |
| 569 | 20240927 | 091400 | 224470350 | 47100 | 46900 | 47100 | 46900 | 60 |
| 570 | 20240927 | 091300 | 221648550 | 46900 | 46950 | 47000 | 46900 | 68 |
| 571 | 20240927 | 091200 | 218456250 | 47050 | 46900 | 47050 | 46900 | 213 |
| 572 | 20240927 | 091100 | 208440050 | 46900 | 47000 | 47000 | 46900 | 111 |
| 573 | 20240927 | 091000 | 203229700 | 47000 | 46900 | 47050 | 46900 | 422 |
| 574 | 20240927 | 090900 | 183412500 | 46900 | 47050 | 47050 | 46900 | 302 |
| 575 | 20240927 | 090800 | 169207800 | 47050 | 47150 | 47150 | 47050 | 53 |
| 576 | 20240927 | 090700 | 166709650 | 47050 | 47200 | 47200 | 47050 | 955 |
| 577 | 20240927 | 090600 | 121692200 | 47200 | 47250 | 47250 | 47200 | 239 |
| 578 | 20240927 | 090500 | 110401350 | 47200 | 47350 | 47350 | 47200 | 183 |
| 579 | 20240927 | 090400 | 101752350 | 47350 | 47400 | 47400 | 47300 | 232 |
| 580 | 20240927 | 090300 | 90764700 | 47300 | 47300 | 47300 | 47300 | 102 |
| 581 | 20240927 | 090200 | 85940100 | 47300 | 47300 | 47300 | 47250 | 1161 |
| 582 | 20240927 | 090100 | 31025800 | 47300 | 47550 | 47550 | 47250 | 75 |
| 583 | 20240927 | 090000 | 27479450 | 47500 | 47450 | 47600 | 47200 | 532 |