40 KiB
40 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 202200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 3 | 20240927 | 202100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 4 | 20240927 | 202000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 5 | 20240927 | 201900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 6 | 20240927 | 201800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 7 | 20240927 | 201700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 8 | 20240927 | 201600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 9 | 20240927 | 201500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 10 | 20240927 | 201400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 11 | 20240927 | 201300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 12 | 20240927 | 201200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 13 | 20240927 | 201100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 14 | 20240927 | 201000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 15 | 20240927 | 200900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 16 | 20240927 | 200800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 17 | 20240927 | 200700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 18 | 20240927 | 200600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 19 | 20240927 | 200500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 20 | 20240927 | 200400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 21 | 20240927 | 200300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 22 | 20240927 | 200200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 23 | 20240927 | 200100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 24 | 20240927 | 200000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 25 | 20240927 | 195900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 26 | 20240927 | 195800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 27 | 20240927 | 195700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 28 | 20240927 | 195600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 29 | 20240927 | 195500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 30 | 20240927 | 195400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 31 | 20240927 | 195300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 32 | 20240927 | 195200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 33 | 20240927 | 195100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 34 | 20240927 | 195000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 35 | 20240927 | 194900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 36 | 20240927 | 194800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 37 | 20240927 | 194700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 38 | 20240927 | 194600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 39 | 20240927 | 194500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 40 | 20240927 | 194400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 41 | 20240927 | 194300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 42 | 20240927 | 194200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 43 | 20240927 | 194100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 44 | 20240927 | 194000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 45 | 20240927 | 193900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 46 | 20240927 | 193800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 47 | 20240927 | 193700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 48 | 20240927 | 193600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 49 | 20240927 | 193500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 50 | 20240927 | 193400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 51 | 20240927 | 193300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 52 | 20240927 | 193200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 53 | 20240927 | 193100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 54 | 20240927 | 193000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 55 | 20240927 | 192900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 56 | 20240927 | 192800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 57 | 20240927 | 192700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 58 | 20240927 | 192600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 59 | 20240927 | 192500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 60 | 20240927 | 192400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 61 | 20240927 | 192300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 62 | 20240927 | 192200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 63 | 20240927 | 192100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 64 | 20240927 | 192000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 65 | 20240927 | 191900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 66 | 20240927 | 191800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 67 | 20240927 | 191700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 68 | 20240927 | 191600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 69 | 20240927 | 191500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 70 | 20240927 | 191400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 71 | 20240927 | 191300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 72 | 20240927 | 191200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 73 | 20240927 | 191100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 74 | 20240927 | 191000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 75 | 20240927 | 190900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 76 | 20240927 | 190800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 77 | 20240927 | 190700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 78 | 20240927 | 190600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 79 | 20240927 | 190500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 80 | 20240927 | 190400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 81 | 20240927 | 190300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 82 | 20240927 | 190200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 83 | 20240927 | 190100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 84 | 20240927 | 190000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 85 | 20240927 | 185900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 86 | 20240927 | 185800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 87 | 20240927 | 185700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 88 | 20240927 | 185600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 89 | 20240927 | 185500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 90 | 20240927 | 185400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 91 | 20240927 | 185300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 92 | 20240927 | 185200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 93 | 20240927 | 185100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 94 | 20240927 | 185000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 95 | 20240927 | 184900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 96 | 20240927 | 184800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 97 | 20240927 | 184700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 98 | 20240927 | 184600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 99 | 20240927 | 184500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 100 | 20240927 | 184400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 101 | 20240927 | 184300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 102 | 20240927 | 184200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 103 | 20240927 | 184100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 104 | 20240927 | 184000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 105 | 20240927 | 183900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 106 | 20240927 | 183800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 107 | 20240927 | 183700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 108 | 20240927 | 183600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 109 | 20240927 | 183500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 110 | 20240927 | 183400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 111 | 20240927 | 183300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 112 | 20240927 | 183200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 113 | 20240927 | 183100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 114 | 20240927 | 183000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 115 | 20240927 | 182900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 116 | 20240927 | 182800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 117 | 20240927 | 182700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 118 | 20240927 | 182600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 119 | 20240927 | 182500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 120 | 20240927 | 182400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 121 | 20240927 | 182300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 122 | 20240927 | 182200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 123 | 20240927 | 182100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 124 | 20240927 | 182000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 125 | 20240927 | 181900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 126 | 20240927 | 181800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 127 | 20240927 | 181700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 128 | 20240927 | 181600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 129 | 20240927 | 181500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 130 | 20240927 | 181400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 131 | 20240927 | 181300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 132 | 20240927 | 181200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 133 | 20240927 | 181100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 134 | 20240927 | 181000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 135 | 20240927 | 180900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 136 | 20240927 | 180800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 137 | 20240927 | 180700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 138 | 20240927 | 180600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 139 | 20240927 | 180500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 140 | 20240927 | 180400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 141 | 20240927 | 180300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 142 | 20240927 | 180200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 143 | 20240927 | 180100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 144 | 20240927 | 180000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 145 | 20240927 | 175900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 146 | 20240927 | 175800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 147 | 20240927 | 175700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 148 | 20240927 | 175600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 149 | 20240927 | 175500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 150 | 20240927 | 175400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 151 | 20240927 | 175300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 152 | 20240927 | 175200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 153 | 20240927 | 175100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 154 | 20240927 | 175000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 155 | 20240927 | 174900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 156 | 20240927 | 174800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 157 | 20240927 | 174700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 158 | 20240927 | 174600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 159 | 20240927 | 174500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 160 | 20240927 | 174400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 161 | 20240927 | 174300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 162 | 20240927 | 174200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 163 | 20240927 | 174100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 164 | 20240927 | 174000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 165 | 20240927 | 173900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 166 | 20240927 | 173800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 167 | 20240927 | 173700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 168 | 20240927 | 173600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 169 | 20240927 | 173500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 170 | 20240927 | 173400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 171 | 20240927 | 173300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 172 | 20240927 | 173200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 173 | 20240927 | 173100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 174 | 20240927 | 173000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 175 | 20240927 | 172900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 176 | 20240927 | 172800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 177 | 20240927 | 172700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 178 | 20240927 | 172600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 179 | 20240927 | 172500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 180 | 20240927 | 172400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 181 | 20240927 | 172300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 182 | 20240927 | 172200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 183 | 20240927 | 172100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 184 | 20240927 | 172000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 185 | 20240927 | 171900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 186 | 20240927 | 171800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 187 | 20240927 | 171700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 188 | 20240927 | 171600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 189 | 20240927 | 171500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 190 | 20240927 | 171400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 191 | 20240927 | 171300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 192 | 20240927 | 171200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 193 | 20240927 | 171100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 194 | 20240927 | 171000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 195 | 20240927 | 170900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 196 | 20240927 | 170800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 197 | 20240927 | 170700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 198 | 20240927 | 170600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 199 | 20240927 | 170500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 200 | 20240927 | 170400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 201 | 20240927 | 170300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 202 | 20240927 | 170200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 203 | 20240927 | 170100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 204 | 20240927 | 170000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 205 | 20240927 | 165900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 206 | 20240927 | 165800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 207 | 20240927 | 165700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 208 | 20240927 | 165600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 209 | 20240927 | 165500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 210 | 20240927 | 165400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 211 | 20240927 | 165300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 212 | 20240927 | 165200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 213 | 20240927 | 165100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 214 | 20240927 | 165000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 215 | 20240927 | 164900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 216 | 20240927 | 164800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 217 | 20240927 | 164700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 218 | 20240927 | 164600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 219 | 20240927 | 164500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 220 | 20240927 | 164400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 221 | 20240927 | 164300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 222 | 20240927 | 164200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 223 | 20240927 | 164100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 224 | 20240927 | 164000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 225 | 20240927 | 163900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 226 | 20240927 | 163800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 227 | 20240927 | 163700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 228 | 20240927 | 163600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 229 | 20240927 | 163500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 230 | 20240927 | 163400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 231 | 20240927 | 163300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 232 | 20240927 | 163200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 233 | 20240927 | 163100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 234 | 20240927 | 163000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 235 | 20240927 | 162900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 236 | 20240927 | 162800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 237 | 20240927 | 162700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 238 | 20240927 | 162600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 239 | 20240927 | 162500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 240 | 20240927 | 162400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 241 | 20240927 | 162300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 242 | 20240927 | 162200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 243 | 20240927 | 162100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 244 | 20240927 | 162000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 245 | 20240927 | 161900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 246 | 20240927 | 161800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 247 | 20240927 | 161700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 248 | 20240927 | 161600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 249 | 20240927 | 161500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 250 | 20240927 | 161400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 251 | 20240927 | 161300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 252 | 20240927 | 161200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 253 | 20240927 | 161100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 254 | 20240927 | 161000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 255 | 20240927 | 160900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 256 | 20240927 | 160800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 257 | 20240927 | 160700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 258 | 20240927 | 160600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 259 | 20240927 | 160500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 260 | 20240927 | 160400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 261 | 20240927 | 160300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 262 | 20240927 | 160200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 263 | 20240927 | 160100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 264 | 20240927 | 160000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 265 | 20240927 | 155900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 266 | 20240927 | 155800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 267 | 20240927 | 155700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 268 | 20240927 | 155600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 269 | 20240927 | 155500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 270 | 20240927 | 155400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 271 | 20240927 | 155300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 272 | 20240927 | 155200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 273 | 20240927 | 155100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 274 | 20240927 | 155000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 275 | 20240927 | 154900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 276 | 20240927 | 154800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 277 | 20240927 | 154700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 278 | 20240927 | 154600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 279 | 20240927 | 154500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 280 | 20240927 | 154400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 281 | 20240927 | 154300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 282 | 20240927 | 154200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 283 | 20240927 | 154100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 284 | 20240927 | 154000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 285 | 20240927 | 153900 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 286 | 20240927 | 153800 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 287 | 20240927 | 153700 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 288 | 20240927 | 153600 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 289 | 20240927 | 153500 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 290 | 20240927 | 153400 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 291 | 20240927 | 153300 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 292 | 20240927 | 153200 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 293 | 20240927 | 153100 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 0 |
| 294 | 20240927 | 153000 | 50530280000 | 313500 | 313500 | 313500 | 313500 | 3289 |
| 295 | 20240927 | 152900 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 296 | 20240927 | 152800 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 297 | 20240927 | 152700 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 298 | 20240927 | 152600 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 299 | 20240927 | 152500 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 300 | 20240927 | 152400 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 301 | 20240927 | 152300 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 302 | 20240927 | 152200 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 303 | 20240927 | 152100 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 304 | 20240927 | 152000 | 49499178500 | 313500 | 313500 | 313500 | 313500 | 0 |
| 305 | 20240927 | 151900 | 49499178500 | 313500 | 313000 | 313500 | 313000 | 488 |
| 306 | 20240927 | 151800 | 49346344000 | 313500 | 313000 | 313500 | 313000 | 167 |
| 307 | 20240927 | 151700 | 49294070000 | 313000 | 313000 | 313500 | 312500 | 447 |
| 308 | 20240927 | 151600 | 49154139500 | 313000 | 313000 | 313500 | 313000 | 265 |
| 309 | 20240927 | 151500 | 49071188000 | 313000 | 313500 | 313500 | 313000 | 558 |
| 310 | 20240927 | 151400 | 48896527000 | 313000 | 313000 | 313500 | 313000 | 427 |
| 311 | 20240927 | 151300 | 48762816500 | 313000 | 313000 | 313500 | 313000 | 225 |
| 312 | 20240927 | 151200 | 48692377000 | 313000 | 313500 | 313500 | 313000 | 340 |
| 313 | 20240927 | 151100 | 48585887000 | 313500 | 313000 | 313500 | 313000 | 386 |
| 314 | 20240927 | 151000 | 48464967000 | 313000 | 313000 | 313500 | 313000 | 287 |
| 315 | 20240927 | 150900 | 48375113500 | 313000 | 314000 | 314000 | 313000 | 457 |
| 316 | 20240927 | 150800 | 48231966500 | 313500 | 313000 | 314000 | 313000 | 370 |
| 317 | 20240927 | 150700 | 48115933500 | 313000 | 313500 | 313500 | 313000 | 369 |
| 318 | 20240927 | 150600 | 48000342000 | 313000 | 313000 | 313500 | 313000 | 263 |
| 319 | 20240927 | 150500 | 47918002500 | 313500 | 313000 | 314000 | 313000 | 267 |
| 320 | 20240927 | 150400 | 47834330000 | 313500 | 313500 | 314000 | 313500 | 274 |
| 321 | 20240927 | 150300 | 47748405000 | 313500 | 313000 | 314000 | 313000 | 238 |
| 322 | 20240927 | 150200 | 47673796500 | 313000 | 313000 | 314000 | 313000 | 215 |
| 323 | 20240927 | 150100 | 47606446000 | 313000 | 313500 | 314000 | 313000 | 316 |
| 324 | 20240927 | 150000 | 47507431000 | 314000 | 313500 | 314000 | 313000 | 590 |
| 325 | 20240927 | 145900 | 47322486500 | 313500 | 313500 | 314000 | 313500 | 180 |
| 326 | 20240927 | 145800 | 47266023000 | 313500 | 313500 | 314000 | 313500 | 355 |
| 327 | 20240927 | 145700 | 47154706500 | 313500 | 314000 | 314000 | 313500 | 247 |
| 328 | 20240927 | 145600 | 47077242000 | 313500 | 313000 | 314000 | 312500 | 2549 |
| 329 | 20240927 | 145500 | 46279382500 | 313000 | 312500 | 313000 | 312500 | 208 |
| 330 | 20240927 | 145400 | 46214355500 | 312500 | 313000 | 313000 | 312500 | 455 |
| 331 | 20240927 | 145300 | 46072106500 | 312500 | 313000 | 313000 | 312500 | 567 |
| 332 | 20240927 | 145200 | 45894852500 | 313000 | 313000 | 313500 | 313000 | 207 |
| 333 | 20240927 | 145100 | 45830039000 | 313000 | 313500 | 313500 | 313000 | 285 |
| 334 | 20240927 | 145000 | 45740789500 | 313500 | 313000 | 314000 | 313000 | 312 |
| 335 | 20240927 | 144900 | 45643020500 | 313500 | 314000 | 314000 | 313000 | 369 |
| 336 | 20240927 | 144800 | 45527314000 | 313500 | 313000 | 314000 | 313000 | 375 |
| 337 | 20240927 | 144700 | 45409780000 | 313000 | 313000 | 313500 | 313000 | 342 |
| 338 | 20240927 | 144600 | 45302634000 | 313000 | 313000 | 313500 | 313000 | 208 |
| 339 | 20240927 | 144500 | 45237497000 | 313000 | 313000 | 314000 | 313000 | 299 |
| 340 | 20240927 | 144400 | 45143866000 | 313000 | 313000 | 314000 | 313000 | 491 |
| 341 | 20240927 | 144300 | 44989960500 | 313000 | 313500 | 313500 | 313000 | 150 |
| 342 | 20240927 | 144200 | 44942974000 | 313500 | 313500 | 314000 | 313500 | 370 |
| 343 | 20240927 | 144100 | 44826943000 | 313500 | 313500 | 314000 | 313000 | 227 |
| 344 | 20240927 | 144000 | 44755771500 | 313500 | 313500 | 314000 | 313500 | 316 |
| 345 | 20240927 | 143900 | 44656677000 | 313500 | 314500 | 314500 | 313500 | 321 |
| 346 | 20240927 | 143800 | 44555960500 | 314000 | 313500 | 314000 | 313500 | 402 |
| 347 | 20240927 | 143700 | 44429768500 | 313500 | 314000 | 314000 | 313500 | 308 |
| 348 | 20240927 | 143600 | 44333190000 | 314000 | 314000 | 314500 | 313500 | 186 |
| 349 | 20240927 | 143500 | 44274818000 | 313500 | 314000 | 314000 | 313500 | 238 |
| 350 | 20240927 | 143400 | 44200163500 | 313500 | 314000 | 314000 | 313500 | 423 |
| 351 | 20240927 | 143300 | 44067436500 | 314000 | 314000 | 314000 | 313500 | 186 |
| 352 | 20240927 | 143200 | 44009087000 | 313500 | 313500 | 314000 | 313500 | 319 |
| 353 | 20240927 | 143100 | 43909035000 | 314000 | 313000 | 314000 | 313000 | 605 |
| 354 | 20240927 | 143000 | 43719344000 | 313500 | 313000 | 313500 | 313000 | 447 |
| 355 | 20240927 | 142900 | 43579399000 | 313000 | 313000 | 313500 | 313000 | 304 |
| 356 | 20240927 | 142800 | 43484225500 | 313000 | 313500 | 314000 | 313000 | 774 |
| 357 | 20240927 | 142700 | 43241644000 | 313500 | 314000 | 314000 | 313500 | 221 |
| 358 | 20240927 | 142600 | 43172327500 | 313500 | 313500 | 314000 | 313500 | 282 |
| 359 | 20240927 | 142500 | 43083896000 | 313500 | 313500 | 314000 | 313500 | 215 |
| 360 | 20240927 | 142400 | 43016465500 | 314000 | 313500 | 314000 | 313500 | 293 |
| 361 | 20240927 | 142300 | 42924581500 | 314000 | 313500 | 314000 | 313500 | 284 |
| 362 | 20240927 | 142200 | 42835484500 | 313500 | 313500 | 314500 | 313500 | 168 |
| 363 | 20240927 | 142100 | 42782780500 | 313500 | 314000 | 314500 | 313500 | 290 |
| 364 | 20240927 | 142000 | 42691717000 | 314500 | 314500 | 314500 | 313500 | 104 |
| 365 | 20240927 | 141900 | 42659051000 | 314500 | 314000 | 314500 | 313500 | 410 |
| 366 | 20240927 | 141800 | 42530302000 | 314000 | 314500 | 314500 | 314000 | 178 |
| 367 | 20240927 | 141700 | 42474385500 | 314000 | 314000 | 314500 | 314000 | 166 |
| 368 | 20240927 | 141600 | 42422231500 | 314500 | 314000 | 314500 | 314000 | 279 |
| 369 | 20240927 | 141500 | 42334597500 | 314000 | 314000 | 314500 | 314000 | 148 |
| 370 | 20240927 | 141400 | 42288100500 | 314500 | 314500 | 314500 | 314000 | 242 |
| 371 | 20240927 | 141300 | 42212050500 | 314500 | 314500 | 315000 | 314000 | 285 |
| 372 | 20240927 | 141200 | 42122500500 | 314500 | 314500 | 315000 | 314500 | 210 |
| 373 | 20240927 | 141100 | 42056440500 | 314500 | 315000 | 315000 | 314500 | 224 |
| 374 | 20240927 | 141000 | 41985986000 | 314500 | 315000 | 315500 | 314500 | 353 |
| 375 | 20240927 | 140900 | 41874744500 | 315000 | 315500 | 315500 | 315000 | 113 |
| 376 | 20240927 | 140800 | 41839144500 | 315500 | 315500 | 315500 | 315000 | 253 |
| 377 | 20240927 | 140700 | 41759414000 | 315500 | 315500 | 316000 | 315000 | 172 |
| 378 | 20240927 | 140600 | 41705151000 | 316000 | 315000 | 316000 | 315000 | 253 |
| 379 | 20240927 | 140500 | 41625350000 | 315000 | 315000 | 316000 | 315000 | 242 |
| 380 | 20240927 | 140400 | 41549091000 | 315500 | 315000 | 315500 | 315000 | 230 |
| 381 | 20240927 | 140300 | 41476561000 | 315000 | 315000 | 315500 | 315000 | 190 |
| 382 | 20240927 | 140200 | 41416636000 | 315500 | 315000 | 316000 | 315000 | 218 |
| 383 | 20240927 | 140100 | 41347867000 | 315500 | 315000 | 315500 | 315000 | 263 |
| 384 | 20240927 | 140000 | 41264934500 | 315000 | 314500 | 315000 | 314000 | 637 |
| 385 | 20240927 | 135900 | 41064502500 | 314000 | 314000 | 314500 | 314000 | 126 |
| 386 | 20240927 | 135800 | 41024894000 | 314000 | 314500 | 314500 | 314000 | 112 |
| 387 | 20240927 | 135700 | 40989702000 | 314500 | 314000 | 315000 | 314000 | 260 |
| 388 | 20240927 | 135600 | 40907955500 | 314000 | 314000 | 314500 | 314000 | 66 |
| 389 | 20240927 | 135500 | 40887228000 | 314500 | 314500 | 315000 | 314000 | 294 |
| 390 | 20240927 | 135400 | 40794777500 | 314500 | 315000 | 315000 | 314500 | 272 |
| 391 | 20240927 | 135300 | 40709167000 | 314500 | 314000 | 315000 | 314000 | 184 |
| 392 | 20240927 | 135200 | 40651340500 | 314000 | 314500 | 314500 | 314000 | 143 |
| 393 | 20240927 | 135100 | 40606411500 | 314500 | 314000 | 315000 | 314000 | 238 |
| 394 | 20240927 | 135000 | 40531603500 | 314500 | 314000 | 314500 | 314000 | 77 |
| 395 | 20240927 | 134900 | 40507412500 | 314000 | 314500 | 315000 | 314000 | 280 |
| 396 | 20240927 | 134800 | 40419429000 | 314500 | 314000 | 314500 | 314000 | 116 |
| 397 | 20240927 | 134700 | 40382976500 | 314000 | 315000 | 315000 | 314000 | 351 |
| 398 | 20240927 | 134600 | 40272554500 | 315000 | 314000 | 315500 | 314000 | 620 |
| 399 | 20240927 | 134500 | 40077239500 | 314500 | 315000 | 315000 | 314000 | 65 |
| 400 | 20240927 | 134400 | 40056797500 | 314000 | 314500 | 315000 | 314000 | 341 |
| 401 | 20240927 | 134300 | 39949577500 | 314500 | 315000 | 315000 | 314500 | 58 |
| 402 | 20240927 | 134200 | 39931328500 | 314500 | 315000 | 315000 | 314500 | 78 |
| 403 | 20240927 | 134100 | 39906786500 | 314500 | 314500 | 315000 | 314500 | 226 |
| 404 | 20240927 | 134000 | 39835683000 | 314500 | 314500 | 315000 | 314500 | 86 |
| 405 | 20240927 | 133900 | 39808634500 | 314500 | 315000 | 315000 | 314500 | 91 |
| 406 | 20240927 | 133800 | 39780003000 | 315500 | 314500 | 315500 | 314000 | 450 |
| 407 | 20240927 | 133700 | 39638334000 | 315000 | 315000 | 315000 | 314000 | 282 |
| 408 | 20240927 | 133600 | 39549638500 | 314500 | 314500 | 314500 | 313500 | 397 |
| 409 | 20240927 | 133500 | 39424875500 | 314000 | 313500 | 314500 | 313500 | 166 |
| 410 | 20240927 | 133400 | 39372786000 | 313500 | 313500 | 314500 | 313500 | 287 |
| 411 | 20240927 | 133300 | 39282723000 | 314000 | 313500 | 314000 | 313500 | 208 |
| 412 | 20240927 | 133200 | 39217509500 | 314000 | 313500 | 314000 | 313500 | 142 |
| 413 | 20240927 | 133100 | 39172973500 | 313500 | 313500 | 314000 | 313500 | 480 |
| 414 | 20240927 | 133000 | 39022425500 | 313500 | 313500 | 314000 | 313000 | 255 |
| 415 | 20240927 | 132900 | 38942484000 | 313500 | 314000 | 314000 | 313500 | 78 |
| 416 | 20240927 | 132800 | 38918022000 | 313500 | 313500 | 314000 | 313500 | 248 |
| 417 | 20240927 | 132700 | 38840244000 | 314000 | 314000 | 314000 | 313500 | 173 |
| 418 | 20240927 | 132600 | 38785965500 | 313500 | 314000 | 314500 | 313500 | 375 |
| 419 | 20240927 | 132500 | 38668281500 | 313500 | 313500 | 314000 | 313500 | 225 |
| 420 | 20240927 | 132400 | 38597684000 | 314000 | 314000 | 314000 | 313500 | 76 |
| 421 | 20240927 | 132300 | 38573845000 | 313500 | 313500 | 314000 | 313500 | 300 |
| 422 | 20240927 | 132200 | 38479789500 | 313500 | 313500 | 314000 | 313500 | 56 |
| 423 | 20240927 | 132100 | 38462233000 | 314000 | 313500 | 314000 | 313500 | 86 |
| 424 | 20240927 | 132000 | 38435254500 | 313500 | 313500 | 314000 | 313500 | 227 |
| 425 | 20240927 | 131900 | 38364060000 | 313500 | 313000 | 313500 | 313000 | 142 |
| 426 | 20240927 | 131800 | 38319593000 | 313000 | 314000 | 314000 | 313000 | 280 |
| 427 | 20240927 | 131700 | 38231851500 | 313500 | 313500 | 314000 | 313500 | 108 |
| 428 | 20240927 | 131600 | 38197986000 | 314000 | 314000 | 314000 | 313500 | 158 |
| 429 | 20240927 | 131500 | 38148423500 | 314000 | 313500 | 314000 | 313500 | 199 |
| 430 | 20240927 | 131400 | 38086024000 | 314000 | 314000 | 314000 | 313500 | 70 |
| 431 | 20240927 | 131300 | 38064069500 | 313500 | 313500 | 314000 | 313500 | 131 |
| 432 | 20240927 | 131200 | 38022995500 | 314000 | 313000 | 314000 | 313000 | 393 |
| 433 | 20240927 | 131100 | 37899777000 | 313500 | 313500 | 313500 | 313000 | 143 |
| 434 | 20240927 | 131000 | 37855006000 | 313000 | 313500 | 314000 | 313000 | 59 |
| 435 | 20240927 | 130900 | 37836519000 | 314000 | 314000 | 314000 | 313500 | 208 |
| 436 | 20240927 | 130800 | 37771288500 | 313500 | 313500 | 314000 | 313500 | 113 |
| 437 | 20240927 | 130700 | 37735852000 | 313500 | 313500 | 313500 | 313000 | 133 |
| 438 | 20240927 | 130600 | 37694207500 | 313500 | 313000 | 313500 | 313000 | 52 |
| 439 | 20240927 | 130500 | 37677917000 | 313000 | 313500 | 314000 | 313000 | 194 |
| 440 | 20240927 | 130400 | 37617145000 | 314000 | 313000 | 314000 | 313000 | 359 |
| 441 | 20240927 | 130300 | 37504704000 | 313000 | 312500 | 313500 | 312500 | 215 |
| 442 | 20240927 | 130200 | 37437431500 | 312500 | 313000 | 313500 | 312500 | 452 |
| 443 | 20240927 | 130100 | 37295977500 | 313000 | 313500 | 313500 | 313000 | 110 |
| 444 | 20240927 | 130000 | 37261534000 | 313500 | 313500 | 313500 | 313000 | 163 |
| 445 | 20240927 | 125900 | 37210494000 | 313000 | 312500 | 313000 | 312000 | 543 |
| 446 | 20240927 | 125800 | 37040776000 | 312500 | 313000 | 313000 | 312500 | 655 |
| 447 | 20240927 | 125700 | 36836034000 | 313000 | 312500 | 313000 | 312500 | 65 |
| 448 | 20240927 | 125600 | 36815721000 | 312500 | 312500 | 313000 | 312500 | 201 |
| 449 | 20240927 | 125500 | 36752899500 | 312500 | 312500 | 313500 | 312500 | 102 |
| 450 | 20240927 | 125400 | 36720987500 | 312500 | 312500 | 313000 | 312500 | 331 |
| 451 | 20240927 | 125300 | 36617478500 | 312500 | 312500 | 313000 | 312500 | 175 |
| 452 | 20240927 | 125200 | 36562781500 | 313000 | 313000 | 313000 | 312500 | 176 |
| 453 | 20240927 | 125100 | 36507709500 | 312500 | 313000 | 313000 | 312500 | 328 |
| 454 | 20240927 | 125000 | 36405195500 | 313500 | 313000 | 313500 | 313000 | 192 |
| 455 | 20240927 | 124900 | 36345097000 | 313000 | 313000 | 313500 | 313000 | 53 |
| 456 | 20240927 | 124800 | 36328502000 | 313500 | 314000 | 314000 | 313000 | 486 |
| 457 | 20240927 | 124700 | 36176238500 | 313500 | 313500 | 314000 | 313500 | 77 |
| 458 | 20240927 | 124600 | 36152098500 | 313500 | 313500 | 314000 | 313500 | 214 |
| 459 | 20240927 | 124500 | 36084996000 | 313500 | 314000 | 314000 | 313500 | 82 |
| 460 | 20240927 | 124400 | 36059267000 | 313500 | 314000 | 314000 | 313500 | 156 |
| 461 | 20240927 | 124300 | 36010324500 | 313500 | 314000 | 314500 | 313500 | 150 |
| 462 | 20240927 | 124200 | 35963249000 | 314500 | 313500 | 314500 | 313500 | 239 |
| 463 | 20240927 | 124100 | 35888158500 | 313500 | 313500 | 314000 | 313500 | 258 |
| 464 | 20240927 | 124000 | 35807255500 | 313500 | 314000 | 314000 | 313500 | 82 |
| 465 | 20240927 | 123900 | 35781540000 | 314000 | 313000 | 314000 | 313000 | 105 |
| 466 | 20240927 | 123800 | 35748641000 | 313000 | 313000 | 313500 | 313000 | 202 |
| 467 | 20240927 | 123700 | 35685414000 | 313500 | 313000 | 313500 | 313000 | 161 |
| 468 | 20240927 | 123600 | 35634977500 | 313000 | 312500 | 313500 | 312500 | 209 |
| 469 | 20240927 | 123500 | 35569567000 | 312000 | 312500 | 312500 | 312000 | 261 |
| 470 | 20240927 | 123400 | 35488079000 | 312500 | 312500 | 312500 | 312000 | 148 |
| 471 | 20240927 | 123300 | 35441856000 | 312500 | 312500 | 312500 | 312500 | 270 |
| 472 | 20240927 | 123200 | 35357481000 | 312500 | 313000 | 313000 | 312000 | 202 |
| 473 | 20240927 | 123100 | 35294330500 | 312500 | 312500 | 312500 | 312000 | 70 |
| 474 | 20240927 | 123000 | 35272459000 | 312500 | 313000 | 313000 | 312500 | 140 |
| 475 | 20240927 | 122900 | 35228706500 | 313000 | 312500 | 313000 | 312500 | 139 |
| 476 | 20240927 | 122800 | 35185249000 | 312500 | 312500 | 312500 | 312500 | 79 |
| 477 | 20240927 | 122700 | 35160561500 | 313000 | 313000 | 313000 | 312500 | 389 |
| 478 | 20240927 | 122600 | 35038965000 | 312500 | 313000 | 313000 | 312500 | 128 |
| 479 | 20240927 | 122500 | 34998958000 | 312500 | 312500 | 313000 | 312500 | 168 |
| 480 | 20240927 | 122400 | 34946454500 | 312500 | 312500 | 313000 | 312500 | 117 |
| 481 | 20240927 | 122300 | 34909879500 | 312500 | 312500 | 313000 | 312500 | 148 |
| 482 | 20240927 | 122200 | 34863612500 | 312500 | 313500 | 313500 | 312500 | 211 |
| 483 | 20240927 | 122100 | 34797590000 | 313500 | 313500 | 313500 | 313500 | 117 |
| 484 | 20240927 | 122000 | 34760910500 | 313500 | 314500 | 314500 | 313500 | 263 |
| 485 | 20240927 | 121900 | 34678327500 | 314500 | 314500 | 314500 | 314000 | 135 |
| 486 | 20240927 | 121800 | 34635901500 | 314000 | 315000 | 315000 | 314000 | 164 |
| 487 | 20240927 | 121700 | 34584306000 | 314500 | 314000 | 316000 | 314000 | 864 |
| 488 | 20240927 | 121600 | 34311796500 | 314000 | 314500 | 316000 | 314000 | 119 |
| 489 | 20240927 | 121500 | 34274384500 | 316000 | 313500 | 316000 | 313500 | 770 |
| 490 | 20240927 | 121400 | 34031941000 | 313500 | 312500 | 315000 | 312500 | 588 |
| 491 | 20240927 | 121300 | 33847327500 | 313000 | 312000 | 313000 | 312000 | 216 |
| 492 | 20240927 | 121200 | 33779860000 | 312000 | 312000 | 312500 | 312000 | 160 |
| 493 | 20240927 | 121100 | 33729939500 | 312000 | 312000 | 312500 | 311500 | 288 |
| 494 | 20240927 | 121000 | 33640109500 | 311500 | 312000 | 312000 | 311500 | 227 |
| 495 | 20240927 | 120900 | 33569342000 | 312000 | 312000 | 312000 | 311500 | 255 |
| 496 | 20240927 | 120800 | 33489783500 | 312000 | 312000 | 312500 | 312000 | 210 |
| 497 | 20240927 | 120700 | 33424256000 | 312000 | 312000 | 312500 | 312000 | 235 |
| 498 | 20240927 | 120600 | 33350898500 | 312500 | 312500 | 312500 | 312000 | 203 |
| 499 | 20240927 | 120500 | 33287547500 | 312000 | 312000 | 312500 | 312000 | 162 |
| 500 | 20240927 | 120400 | 33237001000 | 312000 | 312500 | 312500 | 312000 | 276 |
| 501 | 20240927 | 120300 | 33150804500 | 312500 | 313000 | 313000 | 312500 | 107 |
| 502 | 20240927 | 120200 | 33117355500 | 312500 | 312500 | 313000 | 312500 | 346 |
| 503 | 20240927 | 120100 | 33009227000 | 312500 | 313000 | 313500 | 312500 | 110 |
| 504 | 20240927 | 120000 | 32974843500 | 312500 | 312500 | 313000 | 312500 | 178 |
| 505 | 20240927 | 115900 | 32919179500 | 312500 | 312500 | 313000 | 312500 | 143 |
| 506 | 20240927 | 115800 | 32874485500 | 312500 | 313000 | 313000 | 312500 | 188 |
| 507 | 20240927 | 115700 | 32815704500 | 313000 | 313000 | 313500 | 313000 | 205 |
| 508 | 20240927 | 115600 | 32751524000 | 313000 | 313500 | 314000 | 313000 | 142 |
| 509 | 20240927 | 115500 | 32707035500 | 313500 | 313000 | 313500 | 313000 | 215 |
| 510 | 20240927 | 115400 | 32639672000 | 313000 | 313000 | 313500 | 313000 | 131 |
| 511 | 20240927 | 115300 | 32598653000 | 313000 | 313000 | 313000 | 313000 | 265 |
| 512 | 20240927 | 115200 | 32515708000 | 313000 | 313500 | 313500 | 312500 | 688 |
| 513 | 20240927 | 115100 | 32300357000 | 313500 | 313000 | 313500 | 313000 | 172 |
| 514 | 20240927 | 115000 | 32246503500 | 313000 | 313000 | 313500 | 313000 | 1238 |
| 515 | 20240927 | 114900 | 31858918500 | 313500 | 313000 | 314000 | 313000 | 431 |
| 516 | 20240927 | 114800 | 31723711500 | 313000 | 313500 | 314000 | 313000 | 202 |
| 517 | 20240927 | 114700 | 31660388500 | 313500 | 313000 | 314000 | 313000 | 297 |
| 518 | 20240927 | 114600 | 31567272000 | 313500 | 313000 | 313500 | 313000 | 154 |
| 519 | 20240927 | 114500 | 31519050500 | 313000 | 312500 | 313000 | 312500 | 385 |
| 520 | 20240927 | 114400 | 31398656500 | 312500 | 312500 | 313000 | 312500 | 208 |
| 521 | 20240927 | 114300 | 31333654000 | 312500 | 312500 | 313000 | 312500 | 347 |
| 522 | 20240927 | 114200 | 31225207000 | 313000 | 312500 | 313000 | 312000 | 528 |
| 523 | 20240927 | 114100 | 31060319000 | 312500 | 313000 | 313000 | 312000 | 642 |
| 524 | 20240927 | 114000 | 30859750500 | 312500 | 313000 | 313500 | 312500 | 587 |
| 525 | 20240927 | 113900 | 30676142500 | 313000 | 313500 | 313500 | 313000 | 568 |
| 526 | 20240927 | 113800 | 30498348000 | 313500 | 313500 | 313500 | 313000 | 169 |
| 527 | 20240927 | 113700 | 30445428000 | 313500 | 313500 | 314000 | 313000 | 629 |
| 528 | 20240927 | 113600 | 30248257000 | 313500 | 313500 | 314000 | 313500 | 381 |
| 529 | 20240927 | 113500 | 30128813000 | 314000 | 313500 | 314000 | 313500 | 563 |
| 530 | 20240927 | 113400 | 29952307500 | 313500 | 314000 | 314500 | 313500 | 1736 |
| 531 | 20240927 | 113300 | 29407303000 | 314000 | 314000 | 314500 | 314000 | 344 |
| 532 | 20240927 | 113200 | 29299285000 | 314000 | 314000 | 314500 | 314000 | 349 |
| 533 | 20240927 | 113100 | 29189566500 | 314500 | 314000 | 314500 | 314000 | 405 |
| 534 | 20240927 | 113000 | 29062313000 | 314000 | 314000 | 314500 | 314000 | 477 |
| 535 | 20240927 | 112900 | 28912534500 | 314000 | 314500 | 314500 | 314000 | 1248 |
| 536 | 20240927 | 112800 | 28520452500 | 314500 | 314500 | 315000 | 314500 | 489 |
| 537 | 20240927 | 112700 | 28366652000 | 314500 | 314500 | 314500 | 314500 | 518 |
| 538 | 20240927 | 112600 | 28203741000 | 314500 | 316000 | 316000 | 314500 | 3430 |
| 539 | 20240927 | 112500 | 27123051500 | 315500 | 315500 | 316000 | 315500 | 569 |
| 540 | 20240927 | 112400 | 26943519000 | 315500 | 315500 | 316000 | 315500 | 401 |
| 541 | 20240927 | 112300 | 26816992000 | 315500 | 315500 | 316000 | 315500 | 74 |
| 542 | 20240927 | 112200 | 26793642500 | 315500 | 316500 | 316500 | 315500 | 347 |
| 543 | 20240927 | 112100 | 26683992500 | 316000 | 316000 | 316500 | 316000 | 217 |
| 544 | 20240927 | 112000 | 26615420000 | 316000 | 315500 | 316500 | 315500 | 155 |
| 545 | 20240927 | 111900 | 26566419000 | 316000 | 316000 | 316500 | 316000 | 234 |
| 546 | 20240927 | 111800 | 26492467500 | 316000 | 316000 | 316000 | 316000 | 77 |
| 547 | 20240927 | 111700 | 26468135500 | 316000 | 316000 | 316000 | 315500 | 176 |
| 548 | 20240927 | 111600 | 26412540000 | 315500 | 315500 | 316000 | 315500 | 252 |
| 549 | 20240927 | 111500 | 26333007000 | 316000 | 315500 | 316000 | 315500 | 241 |
| 550 | 20240927 | 111400 | 26256858000 | 315500 | 316000 | 316000 | 315500 | 219 |
| 551 | 20240927 | 111300 | 26187751500 | 316000 | 315500 | 316000 | 315500 | 528 |
| 552 | 20240927 | 111200 | 26021099000 | 315500 | 315500 | 316000 | 315500 | 189 |
| 553 | 20240927 | 111100 | 25961466000 | 315500 | 316000 | 316000 | 315500 | 408 |
| 554 | 20240927 | 111000 | 25832675000 | 315500 | 316000 | 316000 | 315500 | 267 |
| 555 | 20240927 | 110900 | 25748409000 | 315500 | 316000 | 316000 | 315500 | 87 |
| 556 | 20240927 | 110800 | 25720953500 | 316000 | 316000 | 316500 | 316000 | 364 |
| 557 | 20240927 | 110700 | 25605921500 | 316000 | 316000 | 316500 | 316000 | 90 |
| 558 | 20240927 | 110600 | 25577481000 | 316000 | 316000 | 316500 | 316000 | 528 |
| 559 | 20240927 | 110500 | 25410631500 | 316000 | 316000 | 316500 | 316000 | 373 |
| 560 | 20240927 | 110400 | 25292741500 | 316000 | 316000 | 316500 | 316000 | 183 |
| 561 | 20240927 | 110300 | 25234908500 | 316000 | 316000 | 316500 | 316000 | 139 |
| 562 | 20240927 | 110200 | 25190978000 | 316000 | 316000 | 316500 | 316000 | 232 |
| 563 | 20240927 | 110100 | 25117651500 | 316000 | 316000 | 316500 | 316000 | 221 |
| 564 | 20240927 | 110000 | 25047805500 | 316000 | 317000 | 317000 | 316000 | 191 |
| 565 | 20240927 | 105900 | 24987372500 | 316500 | 316500 | 317000 | 316500 | 87 |
| 566 | 20240927 | 105800 | 24959825000 | 316500 | 316500 | 316500 | 316000 | 201 |
| 567 | 20240927 | 105700 | 24896269500 | 316500 | 316000 | 316500 | 316000 | 126 |
| 568 | 20240927 | 105600 | 24856419000 | 316000 | 316000 | 316500 | 316000 | 100 |
| 569 | 20240927 | 105500 | 24824808000 | 316500 | 316500 | 316500 | 316000 | 255 |
| 570 | 20240927 | 105400 | 24744114000 | 317000 | 316500 | 317000 | 316000 | 244 |
| 571 | 20240927 | 105300 | 24666835000 | 316500 | 316500 | 317000 | 316500 | 226 |
| 572 | 20240927 | 105200 | 24595287000 | 317000 | 316500 | 317000 | 316500 | 277 |
| 573 | 20240927 | 105100 | 24507607000 | 316500 | 316500 | 317000 | 316500 | 132 |
| 574 | 20240927 | 105000 | 24465818000 | 316500 | 316500 | 317000 | 316500 | 153 |
| 575 | 20240927 | 104900 | 24417348500 | 316500 | 317000 | 317000 | 316500 | 73 |
| 576 | 20240927 | 104800 | 24394230000 | 317000 | 317000 | 317000 | 316500 | 195 |
| 577 | 20240927 | 104700 | 24332464500 | 316500 | 316500 | 317500 | 316500 | 216 |
| 578 | 20240927 | 104600 | 24264028500 | 317000 | 317000 | 317500 | 317000 | 181 |
| 579 | 20240927 | 104500 | 24206643500 | 317500 | 317000 | 317500 | 317000 | 243 |
| 580 | 20240927 | 104400 | 24129535000 | 317500 | 317500 | 317500 | 317000 | 282 |
| 581 | 20240927 | 104300 | 24040064000 | 317500 | 317500 | 317500 | 317000 | 159 |
| 582 | 20240927 | 104200 | 23989595000 | 317000 | 316500 | 318000 | 316500 | 227 |
| 583 | 20240927 | 104100 | 23917584500 | 317000 | 316000 | 317000 | 316000 | 86 |
| 584 | 20240927 | 104000 | 23890382500 | 316500 | 316500 | 316500 | 316000 | 173 |
| 585 | 20240927 | 103900 | 23835634000 | 316500 | 316500 | 317000 | 316000 | 502 |
| 586 | 20240927 | 103800 | 23676738000 | 316500 | 316500 | 317000 | 316500 | 351 |
| 587 | 20240927 | 103700 | 23565579000 | 316500 | 316500 | 317500 | 316500 | 299 |
| 588 | 20240927 | 103600 | 23470830000 | 316500 | 317000 | 317000 | 316500 | 192 |
| 589 | 20240927 | 103500 | 23410019500 | 317000 | 317000 | 317000 | 316500 | 140 |
| 590 | 20240927 | 103400 | 23365695000 | 317000 | 317000 | 317500 | 316500 | 249 |
| 591 | 20240927 | 103300 | 23286816000 | 317000 | 316500 | 317500 | 316500 | 169 |
| 592 | 20240927 | 103200 | 23233239000 | 317000 | 317000 | 317000 | 316500 | 133 |
| 593 | 20240927 | 103100 | 23191093500 | 317000 | 317000 | 317500 | 316500 | 517 |
| 594 | 20240927 | 103000 | 23027243500 | 317000 | 317000 | 317500 | 316500 | 270 |
| 595 | 20240927 | 102900 | 22941699000 | 317000 | 316000 | 317000 | 316000 | 224 |
| 596 | 20240927 | 102800 | 22870768000 | 316000 | 316000 | 317500 | 316000 | 807 |
| 597 | 20240927 | 102700 | 22615263000 | 316000 | 316000 | 316500 | 315500 | 1487 |
| 598 | 20240927 | 102600 | 22145371500 | 316500 | 316500 | 316500 | 316000 | 296 |
| 599 | 20240927 | 102500 | 22051822500 | 316000 | 316000 | 316500 | 316000 | 173 |
| 600 | 20240927 | 102400 | 21997121000 | 316000 | 316500 | 316500 | 316000 | 328 |
| 601 | 20240927 | 102300 | 21893406500 | 316000 | 316500 | 316500 | 316000 | 455 |
| 602 | 20240927 | 102200 | 21749464000 | 316500 | 316500 | 317000 | 316000 | 999 |
| 603 | 20240927 | 102100 | 21433283000 | 316500 | 317000 | 317500 | 316500 | 1350 |
| 604 | 20240927 | 102000 | 21005335500 | 317000 | 317500 | 317500 | 317000 | 1306 |
| 605 | 20240927 | 101900 | 20590758500 | 318000 | 317500 | 318500 | 317500 | 442 |
| 606 | 20240927 | 101800 | 20450266500 | 318000 | 318500 | 318500 | 317500 | 3068 |
| 607 | 20240927 | 101700 | 19474061000 | 318500 | 319500 | 319500 | 318500 | 869 |
| 608 | 20240927 | 101600 | 19196862500 | 319000 | 319500 | 320000 | 319000 | 176 |
| 609 | 20240927 | 101500 | 19140662000 | 319500 | 319000 | 320000 | 319000 | 191 |
| 610 | 20240927 | 101400 | 19079643500 | 319000 | 319500 | 320000 | 319000 | 482 |
| 611 | 20240927 | 101300 | 18925651500 | 319500 | 319500 | 320000 | 319500 | 195 |
| 612 | 20240927 | 101200 | 18863288000 | 319500 | 319000 | 320000 | 319000 | 325 |
| 613 | 20240927 | 101100 | 18759496500 | 319000 | 319000 | 319000 | 318500 | 137 |
| 614 | 20240927 | 101000 | 18715829500 | 319000 | 318500 | 319000 | 318500 | 115 |
| 615 | 20240927 | 100900 | 18679173000 | 319000 | 318500 | 319000 | 318500 | 295 |
| 616 | 20240927 | 100800 | 18585213000 | 318500 | 318500 | 319000 | 318500 | 86 |
| 617 | 20240927 | 100700 | 18557816500 | 319000 | 318500 | 319000 | 318000 | 101 |
| 618 | 20240927 | 100600 | 18525654500 | 318500 | 318500 | 319000 | 318000 | 149 |
| 619 | 20240927 | 100500 | 18478218500 | 318500 | 318000 | 318500 | 318000 | 183 |
| 620 | 20240927 | 100400 | 18419992500 | 318000 | 319000 | 319500 | 318000 | 905 |
| 621 | 20240927 | 100300 | 18131681000 | 319000 | 319000 | 319500 | 319000 | 153 |
| 622 | 20240927 | 100200 | 18082832000 | 319000 | 318500 | 319500 | 318500 | 180 |
| 623 | 20240927 | 100100 | 18025437000 | 318500 | 318500 | 319000 | 318500 | 396 |
| 624 | 20240927 | 100000 | 17899300500 | 318500 | 318000 | 318500 | 318000 | 1339 |
| 625 | 20240927 | 095900 | 17472887500 | 318000 | 318000 | 318500 | 318000 | 238 |
| 626 | 20240927 | 095800 | 17397192500 | 318000 | 319000 | 319500 | 318000 | 648 |
| 627 | 20240927 | 095700 | 17190884500 | 319000 | 318500 | 320000 | 318000 | 1143 |
| 628 | 20240927 | 095600 | 16826605000 | 318000 | 318000 | 318500 | 318000 | 359 |
| 629 | 20240927 | 095500 | 16712434500 | 318000 | 318500 | 318500 | 318000 | 509 |
| 630 | 20240927 | 095400 | 16550550000 | 318000 | 318000 | 318500 | 318000 | 680 |
| 631 | 20240927 | 095300 | 16334293500 | 318000 | 318000 | 318500 | 318000 | 965 |
| 632 | 20240927 | 095200 | 16027404000 | 318500 | 318500 | 319000 | 318500 | 445 |
| 633 | 20240927 | 095100 | 15885655500 | 318500 | 319500 | 319500 | 318500 | 1633 |
| 634 | 20240927 | 095000 | 15365233500 | 319000 | 319500 | 319500 | 319000 | 346 |
| 635 | 20240927 | 094900 | 15254844000 | 319500 | 319000 | 320000 | 319000 | 303 |
| 636 | 20240927 | 094800 | 15158145500 | 319000 | 319000 | 319500 | 319000 | 393 |
| 637 | 20240927 | 094700 | 15032687000 | 319000 | 319500 | 320000 | 319000 | 437 |
| 638 | 20240927 | 094600 | 14893153000 | 319500 | 320000 | 320000 | 319000 | 1085 |
| 639 | 20240927 | 094500 | 14546432500 | 320000 | 320000 | 320500 | 320000 | 352 |
| 640 | 20240927 | 094400 | 14433717000 | 320000 | 320000 | 320500 | 319500 | 348 |
| 641 | 20240927 | 094300 | 14322401500 | 320000 | 321500 | 321500 | 319500 | 5213 |
| 642 | 20240927 | 094200 | 12651915000 | 321500 | 321000 | 321500 | 321000 | 267 |
| 643 | 20240927 | 094100 | 12566103000 | 321500 | 321000 | 321500 | 321000 | 353 |
| 644 | 20240927 | 094000 | 12452773500 | 321500 | 321500 | 322000 | 321000 | 353 |
| 645 | 20240927 | 093900 | 12339360000 | 322000 | 322500 | 322500 | 321500 | 196 |
| 646 | 20240927 | 093800 | 12276292000 | 322000 | 321000 | 323000 | 321000 | 535 |
| 647 | 20240927 | 093700 | 12103721000 | 321000 | 321500 | 322000 | 321000 | 815 |
| 648 | 20240927 | 093600 | 11841836500 | 321500 | 321500 | 322000 | 321500 | 234 |
| 649 | 20240927 | 093500 | 11766534500 | 321500 | 322500 | 323000 | 321500 | 842 |
| 650 | 20240927 | 093400 | 11495243500 | 323000 | 323500 | 323500 | 322500 | 309 |
| 651 | 20240927 | 093300 | 11395379000 | 323000 | 325000 | 325000 | 323000 | 496 |
| 652 | 20240927 | 093200 | 11234788500 | 324500 | 323000 | 325000 | 322000 | 1206 |
| 653 | 20240927 | 093100 | 10844527000 | 322500 | 322500 | 322500 | 322000 | 843 |
| 654 | 20240927 | 093000 | 10572813500 | 322500 | 321500 | 322500 | 321500 | 254 |
| 655 | 20240927 | 092900 | 10491055000 | 321000 | 321500 | 322000 | 321000 | 338 |
| 656 | 20240927 | 092800 | 10382379000 | 322000 | 321000 | 322000 | 320000 | 1606 |
| 657 | 20240927 | 092700 | 9866931500 | 321000 | 320500 | 321000 | 320500 | 729 |
| 658 | 20240927 | 092600 | 9633207500 | 320500 | 322500 | 322500 | 320500 | 1873 |
| 659 | 20240927 | 092500 | 9030785000 | 322500 | 323500 | 323500 | 322500 | 1388 |
| 660 | 20240927 | 092400 | 8582442000 | 323000 | 323500 | 324000 | 323000 | 1460 |
| 661 | 20240927 | 092300 | 8110268500 | 324000 | 324500 | 324500 | 323500 | 1019 |
| 662 | 20240927 | 092200 | 7780289000 | 324000 | 324500 | 324500 | 324000 | 294 |
| 663 | 20240927 | 092100 | 7684952500 | 324500 | 325000 | 325000 | 324500 | 486 |
| 664 | 20240927 | 092000 | 7527091000 | 325500 | 325000 | 325500 | 325000 | 206 |
| 665 | 20240927 | 091900 | 7460140000 | 325000 | 325000 | 325500 | 324500 | 236 |
| 666 | 20240927 | 091800 | 7383491500 | 325000 | 325500 | 325500 | 324000 | 655 |
| 667 | 20240927 | 091700 | 7170567000 | 325500 | 324500 | 325500 | 323500 | 1094 |
| 668 | 20240927 | 091600 | 6815697500 | 324500 | 326500 | 326500 | 324500 | 3417 |
| 669 | 20240927 | 091500 | 5704318500 | 326500 | 328000 | 328000 | 326000 | 816 |
| 670 | 20240927 | 091400 | 5437553000 | 328000 | 327500 | 329000 | 327000 | 692 |
| 671 | 20240927 | 091300 | 5210524000 | 327500 | 327500 | 328000 | 327500 | 305 |
| 672 | 20240927 | 091200 | 5110514500 | 327500 | 326500 | 328500 | 326500 | 1915 |
| 673 | 20240927 | 091100 | 4483673500 | 327000 | 327500 | 328000 | 327000 | 1479 |
| 674 | 20240927 | 091000 | 3999807500 | 327500 | 328500 | 328500 | 327000 | 1053 |
| 675 | 20240927 | 090900 | 3654663500 | 328500 | 328500 | 328500 | 328000 | 162 |
| 676 | 20240927 | 090800 | 3601479000 | 328000 | 329000 | 329000 | 328000 | 81 |
| 677 | 20240927 | 090700 | 3574901500 | 328000 | 329500 | 329500 | 328000 | 440 |
| 678 | 20240927 | 090600 | 3430337500 | 329500 | 328500 | 330000 | 327500 | 1389 |
| 679 | 20240927 | 090500 | 2973705000 | 328500 | 328500 | 329000 | 328000 | 1350 |
| 680 | 20240927 | 090400 | 2530444500 | 329000 | 329500 | 329500 | 328500 | 437 |
| 681 | 20240927 | 090300 | 2386651000 | 329500 | 329000 | 330500 | 328500 | 802 |
| 682 | 20240927 | 090200 | 2122374500 | 328000 | 329500 | 329500 | 328000 | 2140 |
| 683 | 20240927 | 090100 | 1418771000 | 329500 | 330000 | 330500 | 328500 | 1727 |
| 684 | 20240927 | 090000 | 849789000 | 331000 | 331500 | 333000 | 330000 | 2561 |