31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 3 | 20240927 | 184500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 4 | 20240927 | 184400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 5 | 20240927 | 184300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 6 | 20240927 | 184200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 7 | 20240927 | 184100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 8 | 20240927 | 184000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 9 | 20240927 | 183900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 10 | 20240927 | 183800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 11 | 20240927 | 183700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 12 | 20240927 | 183600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 13 | 20240927 | 183500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 14 | 20240927 | 183400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 15 | 20240927 | 183300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 16 | 20240927 | 183200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 17 | 20240927 | 183100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 18 | 20240927 | 183000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 19 | 20240927 | 182900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 20 | 20240927 | 182800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 21 | 20240927 | 182700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 22 | 20240927 | 182600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 23 | 20240927 | 182500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 24 | 20240927 | 182400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 25 | 20240927 | 182300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 26 | 20240927 | 182200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 27 | 20240927 | 182100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 28 | 20240927 | 182000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 29 | 20240927 | 181900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 30 | 20240927 | 181800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 31 | 20240927 | 181700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 32 | 20240927 | 181600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 33 | 20240927 | 181500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 34 | 20240927 | 181400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 35 | 20240927 | 181300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 36 | 20240927 | 181200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 37 | 20240927 | 181100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 38 | 20240927 | 181000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 39 | 20240927 | 180900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 40 | 20240927 | 180800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 41 | 20240927 | 180700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 42 | 20240927 | 180600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 43 | 20240927 | 180500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 44 | 20240927 | 180400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 45 | 20240927 | 180300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 46 | 20240927 | 180200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 47 | 20240927 | 180100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 48 | 20240927 | 180000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 49 | 20240927 | 175900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 50 | 20240927 | 175800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 51 | 20240927 | 175700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 52 | 20240927 | 175600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 53 | 20240927 | 175500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 54 | 20240927 | 175400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 55 | 20240927 | 175300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 56 | 20240927 | 175200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 57 | 20240927 | 175100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 58 | 20240927 | 175000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 59 | 20240927 | 174900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 60 | 20240927 | 174800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 61 | 20240927 | 174700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 62 | 20240927 | 174600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 63 | 20240927 | 174500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 64 | 20240927 | 174400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 65 | 20240927 | 174300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 66 | 20240927 | 174200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 67 | 20240927 | 174100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 68 | 20240927 | 174000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 69 | 20240927 | 173900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 70 | 20240927 | 173800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 71 | 20240927 | 173700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 72 | 20240927 | 173600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 73 | 20240927 | 173500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 74 | 20240927 | 173400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 75 | 20240927 | 173300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 76 | 20240927 | 173200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 77 | 20240927 | 173100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 78 | 20240927 | 173000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 79 | 20240927 | 172900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 80 | 20240927 | 172800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 81 | 20240927 | 172700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 82 | 20240927 | 172600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 83 | 20240927 | 172500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 84 | 20240927 | 172400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 85 | 20240927 | 172300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 86 | 20240927 | 172200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 87 | 20240927 | 172100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 88 | 20240927 | 172000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 89 | 20240927 | 171900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 90 | 20240927 | 171800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 91 | 20240927 | 171700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 92 | 20240927 | 171600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 93 | 20240927 | 171500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 94 | 20240927 | 171400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 95 | 20240927 | 171300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 96 | 20240927 | 171200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 97 | 20240927 | 171100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 98 | 20240927 | 171000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 99 | 20240927 | 170900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 100 | 20240927 | 170800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 101 | 20240927 | 170700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 102 | 20240927 | 170600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 103 | 20240927 | 170500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 104 | 20240927 | 170400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 105 | 20240927 | 170300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 106 | 20240927 | 170200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 107 | 20240927 | 170100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 108 | 20240927 | 170000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 109 | 20240927 | 165900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 110 | 20240927 | 165800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 111 | 20240927 | 165700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 112 | 20240927 | 165600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 113 | 20240927 | 165500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 114 | 20240927 | 165400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 115 | 20240927 | 165300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 116 | 20240927 | 165200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 117 | 20240927 | 165100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 118 | 20240927 | 165000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 119 | 20240927 | 164900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 120 | 20240927 | 164800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 121 | 20240927 | 164700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 122 | 20240927 | 164600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 123 | 20240927 | 164500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 124 | 20240927 | 164400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 125 | 20240927 | 164300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 126 | 20240927 | 164200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 127 | 20240927 | 164100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 128 | 20240927 | 164000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 129 | 20240927 | 163900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 130 | 20240927 | 163800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 131 | 20240927 | 163700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 132 | 20240927 | 163600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 133 | 20240927 | 163500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 134 | 20240927 | 163400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 135 | 20240927 | 163300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 136 | 20240927 | 163200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 137 | 20240927 | 163100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 138 | 20240927 | 163000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 139 | 20240927 | 162900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 140 | 20240927 | 162800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 141 | 20240927 | 162700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 142 | 20240927 | 162600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 143 | 20240927 | 162500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 144 | 20240927 | 162400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 145 | 20240927 | 162300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 146 | 20240927 | 162200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 147 | 20240927 | 162100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 148 | 20240927 | 162000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 149 | 20240927 | 161900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 150 | 20240927 | 161800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 151 | 20240927 | 161700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 152 | 20240927 | 161600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 153 | 20240927 | 161500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 154 | 20240927 | 161400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 155 | 20240927 | 161300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 156 | 20240927 | 161200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 157 | 20240927 | 161100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 158 | 20240927 | 161000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 159 | 20240927 | 160900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 160 | 20240927 | 160800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 161 | 20240927 | 160700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 162 | 20240927 | 160600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 163 | 20240927 | 160500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 164 | 20240927 | 160400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 165 | 20240927 | 160300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 166 | 20240927 | 160200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 167 | 20240927 | 160100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 168 | 20240927 | 160000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 169 | 20240927 | 155900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 170 | 20240927 | 155800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 171 | 20240927 | 155700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 172 | 20240927 | 155600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 173 | 20240927 | 155500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 174 | 20240927 | 155400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 175 | 20240927 | 155300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 176 | 20240927 | 155200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 177 | 20240927 | 155100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 178 | 20240927 | 155000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 179 | 20240927 | 154900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 180 | 20240927 | 154800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 181 | 20240927 | 154700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 182 | 20240927 | 154600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 183 | 20240927 | 154500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 184 | 20240927 | 154400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 185 | 20240927 | 154300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 186 | 20240927 | 154200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 187 | 20240927 | 154100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 188 | 20240927 | 154000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 189 | 20240927 | 153900 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 190 | 20240927 | 153800 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 191 | 20240927 | 153700 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 192 | 20240927 | 153600 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 193 | 20240927 | 153500 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 194 | 20240927 | 153400 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 195 | 20240927 | 153300 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 196 | 20240927 | 153200 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 197 | 20240927 | 153100 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 0 |
| 198 | 20240927 | 153000 | 3652857200 | 34650 | 34650 | 34650 | 34650 | 3992 |
| 199 | 20240927 | 152900 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 200 | 20240927 | 152800 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 201 | 20240927 | 152700 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 202 | 20240927 | 152600 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 203 | 20240927 | 152500 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 204 | 20240927 | 152400 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 205 | 20240927 | 152300 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 206 | 20240927 | 152200 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 207 | 20240927 | 152100 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 208 | 20240927 | 152000 | 3514534400 | 34800 | 34800 | 34800 | 34800 | 0 |
| 209 | 20240927 | 151900 | 3514534400 | 34800 | 34800 | 34800 | 34750 | 486 |
| 210 | 20240927 | 151800 | 3497640900 | 34800 | 34800 | 34850 | 34750 | 379 |
| 211 | 20240927 | 151700 | 3484458250 | 34800 | 34750 | 34850 | 34750 | 324 |
| 212 | 20240927 | 151600 | 3473186450 | 34800 | 34900 | 34900 | 34750 | 396 |
| 213 | 20240927 | 151500 | 3459388200 | 34900 | 34900 | 34900 | 34900 | 15 |
| 214 | 20240927 | 151400 | 3458864700 | 34950 | 34850 | 34950 | 34850 | 692 |
| 215 | 20240927 | 151300 | 3434714250 | 34850 | 34850 | 34900 | 34850 | 222 |
| 216 | 20240927 | 151200 | 3426977050 | 34850 | 34850 | 34850 | 34850 | 71 |
| 217 | 20240927 | 151100 | 3424502700 | 34850 | 34850 | 34900 | 34800 | 115 |
| 218 | 20240927 | 151000 | 3420498500 | 34850 | 34950 | 34950 | 34800 | 69 |
| 219 | 20240927 | 150900 | 3418093450 | 34900 | 34900 | 34900 | 34850 | 564 |
| 220 | 20240927 | 150800 | 3398433350 | 34850 | 34950 | 34950 | 34850 | 247 |
| 221 | 20240927 | 150700 | 3389807800 | 34950 | 34900 | 35000 | 34900 | 364 |
| 222 | 20240927 | 150600 | 3377089400 | 34950 | 34950 | 35000 | 34900 | 110 |
| 223 | 20240927 | 150500 | 3373244600 | 34900 | 34900 | 35000 | 34900 | 683 |
| 224 | 20240927 | 150400 | 3349347650 | 34900 | 34900 | 35050 | 34900 | 1433 |
| 225 | 20240927 | 150300 | 3299205600 | 34900 | 34900 | 34950 | 34900 | 124 |
| 226 | 20240927 | 150200 | 3294874550 | 34900 | 34900 | 35000 | 34900 | 305 |
| 227 | 20240927 | 150100 | 3284226100 | 34950 | 34950 | 34950 | 34950 | 301 |
| 228 | 20240927 | 150000 | 3273706150 | 34950 | 34950 | 34950 | 34900 | 449 |
| 229 | 20240927 | 145900 | 3258015300 | 34900 | 34900 | 34950 | 34900 | 239 |
| 230 | 20240927 | 145800 | 3249668700 | 34900 | 34900 | 34950 | 34900 | 238 |
| 231 | 20240927 | 145700 | 3241357550 | 34900 | 34950 | 34950 | 34900 | 155 |
| 232 | 20240927 | 145600 | 3235944700 | 34900 | 34950 | 34950 | 34900 | 344 |
| 233 | 20240927 | 145500 | 3223928650 | 34950 | 34850 | 34950 | 34850 | 331 |
| 234 | 20240927 | 145400 | 3212366900 | 34950 | 34850 | 34950 | 34850 | 236 |
| 235 | 20240927 | 145300 | 3204135400 | 34850 | 34850 | 34900 | 34850 | 281 |
| 236 | 20240927 | 145200 | 3194339100 | 34850 | 34850 | 34950 | 34850 | 159 |
| 237 | 20240927 | 145100 | 3188791700 | 34900 | 34800 | 34950 | 34800 | 992 |
| 238 | 20240927 | 145000 | 3154210950 | 34800 | 34850 | 34850 | 34800 | 207 |
| 239 | 20240927 | 144900 | 3147003400 | 34850 | 34750 | 34850 | 34750 | 194 |
| 240 | 20240927 | 144800 | 3140255000 | 34750 | 34800 | 34800 | 34750 | 208 |
| 241 | 20240927 | 144700 | 3133020550 | 34800 | 34850 | 34850 | 34800 | 575 |
| 242 | 20240927 | 144600 | 3112981850 | 34850 | 34850 | 34900 | 34800 | 406 |
| 243 | 20240927 | 144500 | 3098847100 | 34800 | 34850 | 34900 | 34800 | 213 |
| 244 | 20240927 | 144400 | 3091426750 | 34900 | 34850 | 34900 | 34850 | 242 |
| 245 | 20240927 | 144300 | 3082989150 | 34850 | 34850 | 34900 | 34850 | 177 |
| 246 | 20240927 | 144200 | 3076818700 | 34900 | 34850 | 34900 | 34850 | 345 |
| 247 | 20240927 | 144100 | 3064788050 | 34850 | 34800 | 34900 | 34800 | 194 |
| 248 | 20240927 | 144000 | 3058030700 | 34800 | 34900 | 34900 | 34800 | 497 |
| 249 | 20240927 | 143900 | 3040710200 | 34850 | 34900 | 34900 | 34800 | 321 |
| 250 | 20240927 | 143800 | 3029520600 | 34850 | 34850 | 34850 | 34850 | 241 |
| 251 | 20240927 | 143700 | 3021121750 | 34850 | 34850 | 34900 | 34850 | 183 |
| 252 | 20240927 | 143600 | 3014740800 | 34850 | 34900 | 34900 | 34850 | 164 |
| 253 | 20240927 | 143500 | 3009020800 | 34850 | 34850 | 34900 | 34800 | 339 |
| 254 | 20240927 | 143400 | 2997208550 | 34850 | 35000 | 35000 | 34850 | 613 |
| 255 | 20240927 | 143300 | 2975823300 | 34950 | 34900 | 34950 | 34900 | 203 |
| 256 | 20240927 | 143200 | 2968735250 | 34950 | 34950 | 34950 | 34900 | 111 |
| 257 | 20240927 | 143100 | 2964856050 | 34950 | 34950 | 35000 | 34900 | 302 |
| 258 | 20240927 | 143000 | 2954298950 | 34950 | 34950 | 35000 | 34950 | 452 |
| 259 | 20240927 | 142900 | 2938493400 | 34950 | 35000 | 35000 | 34950 | 165 |
| 260 | 20240927 | 142800 | 2932726600 | 35000 | 35000 | 35000 | 34950 | 208 |
| 261 | 20240927 | 142700 | 2925451450 | 35000 | 35050 | 35050 | 35000 | 1717 |
| 262 | 20240927 | 142600 | 2865315750 | 35050 | 35050 | 35100 | 35050 | 217 |
| 263 | 20240927 | 142500 | 2857706550 | 35050 | 35050 | 35100 | 35050 | 70 |
| 264 | 20240927 | 142400 | 2855251350 | 35050 | 35050 | 35100 | 35050 | 121 |
| 265 | 20240927 | 142300 | 2851006900 | 35050 | 35050 | 35100 | 35050 | 129 |
| 266 | 20240927 | 142200 | 2846480500 | 35100 | 35050 | 35100 | 35050 | 83 |
| 267 | 20240927 | 142100 | 2843567950 | 35050 | 35100 | 35150 | 35050 | 874 |
| 268 | 20240927 | 142000 | 2812890800 | 35100 | 35100 | 35100 | 35100 | 36 |
| 269 | 20240927 | 141900 | 2811627200 | 35150 | 35100 | 35150 | 35100 | 127 |
| 270 | 20240927 | 141800 | 2807165300 | 35100 | 35100 | 35150 | 35100 | 85 |
| 271 | 20240927 | 141700 | 2804178450 | 35100 | 35050 | 35150 | 35050 | 54 |
| 272 | 20240927 | 141600 | 2802282950 | 35100 | 35150 | 35150 | 35100 | 841 |
| 273 | 20240927 | 141500 | 2772760800 | 35150 | 35150 | 35150 | 35100 | 104 |
| 274 | 20240927 | 141400 | 2769106950 | 35150 | 35050 | 35150 | 35050 | 85 |
| 275 | 20240927 | 141300 | 2766124200 | 35100 | 35100 | 35100 | 35050 | 92 |
| 276 | 20240927 | 141200 | 2762895300 | 35050 | 35100 | 35100 | 35050 | 78 |
| 277 | 20240927 | 141100 | 2760158000 | 35050 | 35050 | 35100 | 35050 | 78 |
| 278 | 20240927 | 141000 | 2757422800 | 35100 | 35050 | 35100 | 35050 | 103 |
| 279 | 20240927 | 140900 | 2753809300 | 35050 | 35050 | 35100 | 35000 | 252 |
| 280 | 20240927 | 140800 | 2744976950 | 35050 | 35050 | 35100 | 35000 | 161 |
| 281 | 20240927 | 140700 | 2739331050 | 35050 | 35050 | 35050 | 35050 | 310 |
| 282 | 20240927 | 140600 | 2728465550 | 35100 | 35050 | 35100 | 35050 | 211 |
| 283 | 20240927 | 140500 | 2721060900 | 35100 | 35050 | 35100 | 35050 | 631 |
| 284 | 20240927 | 140400 | 2698934800 | 35000 | 35050 | 35050 | 35000 | 97 |
| 285 | 20240927 | 140300 | 2695536350 | 35000 | 35050 | 35050 | 35000 | 67 |
| 286 | 20240927 | 140200 | 2693188300 | 35050 | 35050 | 35050 | 35000 | 1739 |
| 287 | 20240927 | 140100 | 2632319950 | 35050 | 35100 | 35100 | 35050 | 542 |
| 288 | 20240927 | 140000 | 2613307450 | 35100 | 35150 | 35150 | 35100 | 443 |
| 289 | 20240927 | 135900 | 2597737500 | 35050 | 35150 | 35150 | 35050 | 173 |
| 290 | 20240927 | 135800 | 2591662050 | 35100 | 35100 | 35100 | 35100 | 20 |
| 291 | 20240927 | 135700 | 2590960050 | 35100 | 35100 | 35150 | 35050 | 329 |
| 292 | 20240927 | 135600 | 2579412100 | 35100 | 35100 | 35150 | 35100 | 136 |
| 293 | 20240927 | 135500 | 2574633050 | 35150 | 35100 | 35200 | 35100 | 69 |
| 294 | 20240927 | 135400 | 2572207400 | 35100 | 35150 | 35150 | 35100 | 172 |
| 295 | 20240927 | 135300 | 2566164950 | 35150 | 35100 | 35150 | 35100 | 131 |
| 296 | 20240927 | 135200 | 2561566450 | 35100 | 35100 | 35150 | 35100 | 343 |
| 297 | 20240927 | 135100 | 2549523750 | 35100 | 35150 | 35150 | 35100 | 40 |
| 298 | 20240927 | 135000 | 2548119350 | 35050 | 35100 | 35100 | 35050 | 166 |
| 299 | 20240927 | 134900 | 2542297100 | 35100 | 35100 | 35100 | 35100 | 86 |
| 300 | 20240927 | 134800 | 2539278500 | 35100 | 35100 | 35150 | 35100 | 265 |
| 301 | 20240927 | 134700 | 2529976600 | 35150 | 35150 | 35150 | 35100 | 79 |
| 302 | 20240927 | 134600 | 2527200050 | 35100 | 35150 | 35150 | 35100 | 81 |
| 303 | 20240927 | 134500 | 2524353500 | 35050 | 35150 | 35200 | 35050 | 456 |
| 304 | 20240927 | 134400 | 2508341550 | 35150 | 35150 | 35150 | 35100 | 168 |
| 305 | 20240927 | 134300 | 2502442000 | 35150 | 35150 | 35150 | 35100 | 230 |
| 306 | 20240927 | 134200 | 2494357800 | 35150 | 35100 | 35150 | 35100 | 86 |
| 307 | 20240927 | 134100 | 2491335800 | 35150 | 35100 | 35150 | 35100 | 195 |
| 308 | 20240927 | 134000 | 2484490000 | 35100 | 35100 | 35100 | 35050 | 53 |
| 309 | 20240927 | 133900 | 2482630150 | 35100 | 35050 | 35100 | 35050 | 160 |
| 310 | 20240927 | 133800 | 2477016000 | 35100 | 35100 | 35100 | 35050 | 96 |
| 311 | 20240927 | 133700 | 2473646650 | 35050 | 35050 | 35100 | 35050 | 82 |
| 312 | 20240927 | 133600 | 2470769150 | 35050 | 35100 | 35100 | 35050 | 102 |
| 313 | 20240927 | 133500 | 2467189700 | 35100 | 35050 | 35100 | 35050 | 13 |
| 314 | 20240927 | 133400 | 2466733650 | 35100 | 35050 | 35100 | 35050 | 100 |
| 315 | 20240927 | 133300 | 2463225250 | 35050 | 35050 | 35100 | 35050 | 91 |
| 316 | 20240927 | 133200 | 2460032250 | 35050 | 35100 | 35100 | 35000 | 25 |
| 317 | 20240927 | 133100 | 2459156300 | 35050 | 35050 | 35050 | 35050 | 157 |
| 318 | 20240927 | 133000 | 2453653450 | 35050 | 35050 | 35100 | 35050 | 491 |
| 319 | 20240927 | 132900 | 2436440450 | 35050 | 35100 | 35150 | 35000 | 378 |
| 320 | 20240927 | 132800 | 2423173050 | 35100 | 35100 | 35200 | 35100 | 149 |
| 321 | 20240927 | 132700 | 2417938100 | 35150 | 35150 | 35200 | 35100 | 171 |
| 322 | 20240927 | 132600 | 2411925250 | 35200 | 35150 | 35200 | 35100 | 211 |
| 323 | 20240927 | 132500 | 2404513800 | 35200 | 35150 | 35200 | 35100 | 224 |
| 324 | 20240927 | 132400 | 2396643050 | 35150 | 35200 | 35200 | 35100 | 84 |
| 325 | 20240927 | 132300 | 2393689200 | 35150 | 35150 | 35150 | 35100 | 122 |
| 326 | 20240927 | 132200 | 2389401550 | 35100 | 35100 | 35150 | 35100 | 28 |
| 327 | 20240927 | 132100 | 2388418250 | 35150 | 35100 | 35150 | 35100 | 663 |
| 328 | 20240927 | 132000 | 2365142550 | 35150 | 35150 | 35200 | 35150 | 425 |
| 329 | 20240927 | 131900 | 2350197750 | 35200 | 35200 | 35200 | 35150 | 97 |
| 330 | 20240927 | 131800 | 2346784450 | 35150 | 35200 | 35200 | 35150 | 91 |
| 331 | 20240927 | 131700 | 2343581300 | 35250 | 35250 | 35250 | 35200 | 127 |
| 332 | 20240927 | 131600 | 2339108000 | 35250 | 35200 | 35250 | 35200 | 108 |
| 333 | 20240927 | 131500 | 2335303000 | 35200 | 35250 | 35250 | 35200 | 74 |
| 334 | 20240927 | 131400 | 2332694750 | 35200 | 35250 | 35250 | 35200 | 110 |
| 335 | 20240927 | 131300 | 2328819350 | 35200 | 35200 | 35200 | 35200 | 12 |
| 336 | 20240927 | 131200 | 2328396950 | 35200 | 35200 | 35200 | 35150 | 51 |
| 337 | 20240927 | 131100 | 2326602050 | 35250 | 35300 | 35300 | 35250 | 540 |
| 338 | 20240927 | 131000 | 2307560000 | 35300 | 35300 | 35300 | 35300 | 457 |
| 339 | 20240927 | 130900 | 2291427900 | 35300 | 35200 | 35300 | 35200 | 1782 |
| 340 | 20240927 | 130800 | 2228658750 | 35200 | 35150 | 35200 | 35150 | 42 |
| 341 | 20240927 | 130700 | 2227182100 | 35200 | 35150 | 35200 | 35100 | 1964 |
| 342 | 20240927 | 130600 | 2158137000 | 35150 | 35050 | 35150 | 35050 | 989 |
| 343 | 20240927 | 130500 | 2123444450 | 35000 | 35050 | 35050 | 35000 | 96 |
| 344 | 20240927 | 130400 | 2120079900 | 35000 | 35050 | 35050 | 35000 | 13 |
| 345 | 20240927 | 130300 | 2119624850 | 35050 | 35000 | 35050 | 35000 | 99 |
| 346 | 20240927 | 130200 | 2116156200 | 35050 | 34950 | 35050 | 34950 | 133 |
| 347 | 20240927 | 130100 | 2111501350 | 34950 | 35000 | 35000 | 34950 | 32 |
| 348 | 20240927 | 130000 | 2110381650 | 35000 | 35000 | 35000 | 35000 | 297 |
| 349 | 20240927 | 125900 | 2099986650 | 35050 | 35000 | 35050 | 35000 | 251 |
| 350 | 20240927 | 125800 | 2091190250 | 35000 | 35000 | 35050 | 35000 | 31 |
| 351 | 20240927 | 125700 | 2090104050 | 35000 | 35000 | 35000 | 35000 | 13 |
| 352 | 20240927 | 125600 | 2089649050 | 35000 | 35000 | 35000 | 35000 | 9 |
| 353 | 20240927 | 125500 | 2089334050 | 35050 | 35050 | 35050 | 35050 | 354 |
| 354 | 20240927 | 125400 | 2076926350 | 35050 | 35050 | 35050 | 35050 | 18 |
| 355 | 20240927 | 125300 | 2076295450 | 35050 | 35050 | 35050 | 35050 | 16 |
| 356 | 20240927 | 125200 | 2075734650 | 35050 | 35050 | 35100 | 35050 | 21 |
| 357 | 20240927 | 125100 | 2074998350 | 35050 | 35100 | 35100 | 35050 | 32 |
| 358 | 20240927 | 125000 | 2073875400 | 35100 | 35100 | 35100 | 35100 | 47 |
| 359 | 20240927 | 124900 | 2072225700 | 35100 | 35100 | 35100 | 35100 | 482 |
| 360 | 20240927 | 124800 | 2055307500 | 35100 | 35150 | 35150 | 35100 | 340 |
| 361 | 20240927 | 124700 | 2043372250 | 35100 | 35100 | 35100 | 35050 | 51 |
| 362 | 20240927 | 124600 | 2041583550 | 35100 | 35050 | 35100 | 35050 | 267 |
| 363 | 20240927 | 124500 | 2032212100 | 35100 | 35050 | 35100 | 35050 | 72 |
| 364 | 20240927 | 124400 | 2029685600 | 35050 | 35050 | 35050 | 35050 | 19 |
| 365 | 20240927 | 124300 | 2029019650 | 35100 | 35050 | 35100 | 35050 | 73 |
| 366 | 20240927 | 124200 | 2026459350 | 35100 | 35050 | 35100 | 35050 | 21 |
| 367 | 20240927 | 124100 | 2025723100 | 35100 | 35100 | 35100 | 35050 | 48 |
| 368 | 20240927 | 124000 | 2024038400 | 35050 | 35050 | 35050 | 35050 | 6 |
| 369 | 20240927 | 123900 | 2023828100 | 35050 | 35100 | 35100 | 35050 | 153 |
| 370 | 20240927 | 123800 | 2018458450 | 35100 | 35100 | 35100 | 35100 | 0 |
| 371 | 20240927 | 123700 | 2018458450 | 35100 | 35150 | 35150 | 35100 | 29 |
| 372 | 20240927 | 123600 | 2017440000 | 35150 | 35100 | 35150 | 35100 | 397 |
| 373 | 20240927 | 123500 | 2003504100 | 35100 | 35100 | 35100 | 35100 | 9 |
| 374 | 20240927 | 123400 | 2003188200 | 35100 | 35100 | 35100 | 35100 | 133 |
| 375 | 20240927 | 123300 | 1998519900 | 35100 | 35100 | 35100 | 35050 | 106 |
| 376 | 20240927 | 123200 | 1994799350 | 35150 | 35050 | 35150 | 35050 | 209 |
| 377 | 20240927 | 123100 | 1987462850 | 35050 | 35050 | 35050 | 35050 | 13 |
| 378 | 20240927 | 123000 | 1987007200 | 35100 | 35100 | 35100 | 35050 | 70 |
| 379 | 20240927 | 122900 | 1984550500 | 35050 | 35050 | 35100 | 35050 | 62 |
| 380 | 20240927 | 122800 | 1982376700 | 35050 | 35050 | 35050 | 35050 | 5 |
| 381 | 20240927 | 122700 | 1982201450 | 35050 | 35050 | 35050 | 35050 | 22 |
| 382 | 20240927 | 122600 | 1981430350 | 35050 | 35050 | 35050 | 35050 | 9 |
| 383 | 20240927 | 122500 | 1981114900 | 35100 | 35100 | 35100 | 35100 | 99 |
| 384 | 20240927 | 122400 | 1977640000 | 35100 | 35100 | 35100 | 35100 | 141 |
| 385 | 20240927 | 122300 | 1972690900 | 35100 | 35100 | 35100 | 35100 | 300 |
| 386 | 20240927 | 122200 | 1962160900 | 35100 | 35100 | 35100 | 35100 | 12 |
| 387 | 20240927 | 122100 | 1961739700 | 35100 | 35100 | 35100 | 35100 | 15 |
| 388 | 20240927 | 122000 | 1961213200 | 35100 | 35150 | 35150 | 35100 | 37 |
| 389 | 20240927 | 121900 | 1959913300 | 35100 | 35100 | 35150 | 35100 | 1413 |
| 390 | 20240927 | 121800 | 1910316350 | 35100 | 35100 | 35100 | 35050 | 119 |
| 391 | 20240927 | 121700 | 1906139700 | 35100 | 35050 | 35100 | 35050 | 16 |
| 392 | 20240927 | 121600 | 1905578750 | 35100 | 35050 | 35100 | 35050 | 8 |
| 393 | 20240927 | 121500 | 1905298250 | 35050 | 35050 | 35050 | 35050 | 14 |
| 394 | 20240927 | 121400 | 1904807550 | 35050 | 35050 | 35050 | 35050 | 29 |
| 395 | 20240927 | 121300 | 1903791100 | 35100 | 35050 | 35100 | 35000 | 191 |
| 396 | 20240927 | 121200 | 1897097850 | 35050 | 35000 | 35050 | 35000 | 280 |
| 397 | 20240927 | 121100 | 1887284750 | 35050 | 35050 | 35050 | 35000 | 276 |
| 398 | 20240927 | 121000 | 1877611250 | 35050 | 35000 | 35050 | 35000 | 222 |
| 399 | 20240927 | 120900 | 1869830800 | 35000 | 35000 | 35000 | 35000 | 13 |
| 400 | 20240927 | 120800 | 1869375800 | 35050 | 35000 | 35050 | 35000 | 345 |
| 401 | 20240927 | 120700 | 1857299550 | 35000 | 35050 | 35050 | 35000 | 28 |
| 402 | 20240927 | 120600 | 1856319050 | 35050 | 35050 | 35050 | 35050 | 51 |
| 403 | 20240927 | 120500 | 1854531500 | 35000 | 35000 | 35000 | 34950 | 280 |
| 404 | 20240927 | 120400 | 1844732200 | 35000 | 34950 | 35000 | 34950 | 173 |
| 405 | 20240927 | 120300 | 1838684250 | 34950 | 34950 | 34950 | 34950 | 312 |
| 406 | 20240927 | 120200 | 1827779850 | 34900 | 34950 | 34950 | 34900 | 411 |
| 407 | 20240927 | 120100 | 1813416300 | 34900 | 34900 | 34950 | 34900 | 37 |
| 408 | 20240927 | 120000 | 1812123900 | 34950 | 34900 | 34950 | 34900 | 228 |
| 409 | 20240927 | 115900 | 1804166650 | 34850 | 34850 | 34900 | 34850 | 490 |
| 410 | 20240927 | 115800 | 1787066350 | 34850 | 34850 | 34850 | 34850 | 17 |
| 411 | 20240927 | 115700 | 1786473900 | 34850 | 34850 | 34850 | 34850 | 88 |
| 412 | 20240927 | 115600 | 1783407100 | 34800 | 34800 | 34800 | 34800 | 3 |
| 413 | 20240927 | 115500 | 1783302700 | 34800 | 34800 | 34800 | 34800 | 23 |
| 414 | 20240927 | 115400 | 1782502300 | 34850 | 34850 | 34850 | 34850 | 119 |
| 415 | 20240927 | 115300 | 1778355150 | 34800 | 34800 | 34800 | 34800 | 10 |
| 416 | 20240927 | 115200 | 1778007150 | 34900 | 34800 | 34900 | 34800 | 27 |
| 417 | 20240927 | 115100 | 1777066550 | 34800 | 34850 | 34850 | 34800 | 123 |
| 418 | 20240927 | 115000 | 1772780450 | 34850 | 34850 | 34850 | 34800 | 686 |
| 419 | 20240927 | 114900 | 1748874050 | 34900 | 34850 | 34900 | 34850 | 27 |
| 420 | 20240927 | 114800 | 1747931850 | 34850 | 34850 | 34900 | 34850 | 23 |
| 421 | 20240927 | 114700 | 1747129550 | 34850 | 34850 | 34900 | 34850 | 33 |
| 422 | 20240927 | 114600 | 1745978700 | 34850 | 34850 | 34900 | 34850 | 28 |
| 423 | 20240927 | 114500 | 1745002050 | 34900 | 34850 | 34900 | 34850 | 74 |
| 424 | 20240927 | 114400 | 1742420100 | 34850 | 34850 | 34850 | 34850 | 9 |
| 425 | 20240927 | 114300 | 1742106450 | 34850 | 34850 | 34850 | 34850 | 30 |
| 426 | 20240927 | 114200 | 1741060950 | 34850 | 34850 | 34850 | 34850 | 93 |
| 427 | 20240927 | 114100 | 1737819900 | 34850 | 34900 | 34900 | 34850 | 36 |
| 428 | 20240927 | 114000 | 1736564100 | 34850 | 34850 | 34850 | 34850 | 12 |
| 429 | 20240927 | 113900 | 1736145900 | 34850 | 34900 | 34900 | 34850 | 209 |
| 430 | 20240927 | 113800 | 1728852250 | 34900 | 34800 | 34900 | 34800 | 148 |
| 431 | 20240927 | 113700 | 1723692350 | 34800 | 34800 | 34850 | 34800 | 45 |
| 432 | 20240927 | 113600 | 1722125150 | 34800 | 34750 | 34800 | 34750 | 98 |
| 433 | 20240927 | 113500 | 1718715200 | 34800 | 34800 | 34800 | 34750 | 1136 |
| 434 | 20240927 | 113400 | 1679183100 | 34800 | 34950 | 34950 | 34800 | 1318 |
| 435 | 20240927 | 113300 | 1633190800 | 34950 | 34950 | 35000 | 34950 | 21 |
| 436 | 20240927 | 113200 | 1632456150 | 34950 | 34950 | 34950 | 34950 | 21 |
| 437 | 20240927 | 113100 | 1631722200 | 35000 | 34950 | 35000 | 34950 | 18 |
| 438 | 20240927 | 113000 | 1631092250 | 34950 | 35000 | 35000 | 34950 | 56 |
| 439 | 20240927 | 112900 | 1629133350 | 34950 | 34950 | 34950 | 34950 | 65 |
| 440 | 20240927 | 112800 | 1626861600 | 34950 | 34950 | 34950 | 34950 | 255 |
| 441 | 20240927 | 112700 | 1617949350 | 34950 | 34950 | 34950 | 34950 | 63 |
| 442 | 20240927 | 112600 | 1615747500 | 35000 | 35000 | 35000 | 34950 | 314 |
| 443 | 20240927 | 112500 | 1604758700 | 35000 | 35050 | 35050 | 35000 | 69 |
| 444 | 20240927 | 112400 | 1602340500 | 35000 | 35000 | 35000 | 35000 | 3 |
| 445 | 20240927 | 112300 | 1602235500 | 35000 | 35000 | 35000 | 35000 | 12 |
| 446 | 20240927 | 112200 | 1601815500 | 35050 | 35100 | 35150 | 35050 | 516 |
| 447 | 20240927 | 112100 | 1583697200 | 35100 | 35150 | 35150 | 35100 | 202 |
| 448 | 20240927 | 112000 | 1576597000 | 35100 | 35050 | 35100 | 35050 | 53 |
| 449 | 20240927 | 111900 | 1574738000 | 35050 | 35100 | 35150 | 35050 | 304 |
| 450 | 20240927 | 111800 | 1564052700 | 35150 | 35100 | 35150 | 35100 | 338 |
| 451 | 20240927 | 111700 | 1552183900 | 35100 | 35050 | 35150 | 35050 | 442 |
| 452 | 20240927 | 111600 | 1536649250 | 35050 | 35050 | 35100 | 35050 | 192 |
| 453 | 20240927 | 111500 | 1529911050 | 35050 | 35050 | 35100 | 35050 | 197 |
| 454 | 20240927 | 111400 | 1522997500 | 35050 | 35100 | 35100 | 35050 | 15 |
| 455 | 20240927 | 111300 | 1522471650 | 35050 | 35050 | 35050 | 35050 | 29 |
| 456 | 20240927 | 111200 | 1521455200 | 35000 | 35050 | 35100 | 35000 | 317 |
| 457 | 20240927 | 111100 | 1510344950 | 35050 | 35050 | 35050 | 35050 | 6 |
| 458 | 20240927 | 111000 | 1510134650 | 35050 | 35050 | 35050 | 35050 | 61 |
| 459 | 20240927 | 110900 | 1507996600 | 35050 | 35100 | 35100 | 35050 | 13 |
| 460 | 20240927 | 110800 | 1507540700 | 35050 | 35050 | 35100 | 35050 | 92 |
| 461 | 20240927 | 110700 | 1504315550 | 35050 | 35100 | 35100 | 35050 | 486 |
| 462 | 20240927 | 110600 | 1487257200 | 35050 | 35050 | 35150 | 35050 | 39 |
| 463 | 20240927 | 110500 | 1485888750 | 35050 | 35050 | 35150 | 35050 | 350 |
| 464 | 20240927 | 110400 | 1473607150 | 35150 | 35100 | 35150 | 35050 | 104 |
| 465 | 20240927 | 110300 | 1469955750 | 35050 | 35050 | 35100 | 35050 | 122 |
| 466 | 20240927 | 110200 | 1465674250 | 35050 | 35050 | 35100 | 35050 | 77 |
| 467 | 20240927 | 110100 | 1462972650 | 35050 | 35050 | 35050 | 35000 | 34 |
| 468 | 20240927 | 110000 | 1461781000 | 35050 | 35050 | 35050 | 35050 | 178 |
| 469 | 20240927 | 105900 | 1455542100 | 35050 | 35100 | 35100 | 35050 | 124 |
| 470 | 20240927 | 105800 | 1451193000 | 35100 | 35150 | 35150 | 35100 | 19 |
| 471 | 20240927 | 105700 | 1450525950 | 35150 | 35100 | 35150 | 35100 | 64 |
| 472 | 20240927 | 105600 | 1448277000 | 35150 | 35150 | 35200 | 35100 | 558 |
| 473 | 20240927 | 105500 | 1428662250 | 35050 | 35050 | 35150 | 35050 | 883 |
| 474 | 20240927 | 105400 | 1397643000 | 35050 | 35100 | 35100 | 35050 | 239 |
| 475 | 20240927 | 105300 | 1389254300 | 35100 | 35050 | 35100 | 35050 | 116 |
| 476 | 20240927 | 105200 | 1385183400 | 35050 | 35100 | 35100 | 35050 | 164 |
| 477 | 20240927 | 105100 | 1379428700 | 35050 | 35050 | 35050 | 35050 | 2 |
| 478 | 20240927 | 105000 | 1379358600 | 35000 | 35100 | 35100 | 35000 | 35 |
| 479 | 20240927 | 104900 | 1378133500 | 35100 | 35050 | 35100 | 35000 | 867 |
| 480 | 20240927 | 104800 | 1347764800 | 34950 | 35000 | 35100 | 34950 | 124 |
| 481 | 20240927 | 104700 | 1343428400 | 35000 | 35000 | 35100 | 35000 | 619 |
| 482 | 20240927 | 104600 | 1321710950 | 35000 | 34950 | 35000 | 34950 | 549 |
| 483 | 20240927 | 104500 | 1302496600 | 34950 | 34950 | 34950 | 34950 | 27 |
| 484 | 20240927 | 104400 | 1301552950 | 34900 | 34950 | 34950 | 34900 | 34 |
| 485 | 20240927 | 104300 | 1300364700 | 34900 | 35000 | 35000 | 34850 | 1885 |
| 486 | 20240927 | 104200 | 1234487600 | 35050 | 35100 | 35150 | 35050 | 335 |
| 487 | 20240927 | 104100 | 1222742850 | 35150 | 35100 | 35150 | 35100 | 14 |
| 488 | 20240927 | 104000 | 1222251350 | 35150 | 35100 | 35150 | 35050 | 634 |
| 489 | 20240927 | 103900 | 1199991500 | 35150 | 35150 | 35150 | 35100 | 542 |
| 490 | 20240927 | 103800 | 1180955400 | 35150 | 35100 | 35200 | 35100 | 1385 |
| 491 | 20240927 | 103700 | 1132268100 | 35100 | 35150 | 35150 | 35100 | 321 |
| 492 | 20240927 | 103600 | 1120992450 | 35100 | 35100 | 35150 | 35100 | 1406 |
| 493 | 20240927 | 103500 | 1071595850 | 35100 | 35000 | 35100 | 35000 | 1986 |
| 494 | 20240927 | 103400 | 1002014450 | 34950 | 34900 | 35000 | 34900 | 141 |
| 495 | 20240927 | 103300 | 997085850 | 34900 | 34900 | 34950 | 34900 | 583 |
| 496 | 20240927 | 103200 | 976711800 | 34900 | 34950 | 34950 | 34900 | 1368 |
| 497 | 20240927 | 103100 | 928967650 | 34900 | 34950 | 34950 | 34900 | 43 |
| 498 | 20240927 | 103000 | 927466200 | 34900 | 34900 | 34950 | 34900 | 81 |
| 499 | 20240927 | 102900 | 924637850 | 34900 | 34900 | 34950 | 34900 | 327 |
| 500 | 20240927 | 102800 | 913224300 | 34850 | 34850 | 34850 | 34850 | 40 |
| 501 | 20240927 | 102700 | 911830300 | 34850 | 34900 | 34900 | 34850 | 172 |
| 502 | 20240927 | 102600 | 905827850 | 34850 | 34900 | 34900 | 34850 | 182 |
| 503 | 20240927 | 102500 | 899476100 | 34900 | 34900 | 34950 | 34850 | 432 |
| 504 | 20240927 | 102400 | 884398850 | 34900 | 35000 | 35000 | 34900 | 487 |
| 505 | 20240927 | 102300 | 867378200 | 35000 | 35050 | 35050 | 34950 | 354 |
| 506 | 20240927 | 102200 | 854988900 | 35050 | 35050 | 35100 | 35050 | 244 |
| 507 | 20240927 | 102100 | 846435200 | 35050 | 35050 | 35050 | 35000 | 531 |
| 508 | 20240927 | 102000 | 827825950 | 35000 | 34950 | 35050 | 34950 | 514 |
| 509 | 20240927 | 101900 | 809835750 | 34950 | 34950 | 34950 | 34950 | 72 |
| 510 | 20240927 | 101800 | 807319350 | 35000 | 34950 | 35000 | 34900 | 570 |
| 511 | 20240927 | 101700 | 787397900 | 34900 | 34950 | 34950 | 34900 | 13 |
| 512 | 20240927 | 101600 | 786944150 | 34900 | 34900 | 34900 | 34850 | 429 |
| 513 | 20240927 | 101500 | 771972750 | 34850 | 34850 | 34900 | 34850 | 298 |
| 514 | 20240927 | 101400 | 761587400 | 34850 | 34900 | 34900 | 34850 | 19 |
| 515 | 20240927 | 101300 | 760924650 | 34850 | 34800 | 34900 | 34800 | 56 |
| 516 | 20240927 | 101200 | 758973550 | 34850 | 34850 | 34850 | 34850 | 47 |
| 517 | 20240927 | 101100 | 757335600 | 34900 | 34850 | 34900 | 34850 | 16 |
| 518 | 20240927 | 101000 | 756777250 | 34800 | 34750 | 34900 | 34750 | 852 |
| 519 | 20240927 | 100900 | 727077100 | 34800 | 34800 | 34800 | 34800 | 343 |
| 520 | 20240927 | 100800 | 715140700 | 34800 | 34750 | 34800 | 34750 | 233 |
| 521 | 20240927 | 100700 | 707037050 | 34700 | 34700 | 34750 | 34700 | 9 |
| 522 | 20240927 | 100600 | 706724650 | 34750 | 34700 | 34750 | 34700 | 55 |
| 523 | 20240927 | 100500 | 704814000 | 34700 | 34750 | 34750 | 34700 | 79 |
| 524 | 20240927 | 100400 | 702069700 | 34750 | 34750 | 34750 | 34750 | 159 |
| 525 | 20240927 | 100300 | 696544450 | 34700 | 34750 | 34750 | 34700 | 111 |
| 526 | 20240927 | 100200 | 692690950 | 34750 | 34750 | 34750 | 34700 | 103 |
| 527 | 20240927 | 100100 | 689111750 | 34750 | 34750 | 34750 | 34750 | 219 |
| 528 | 20240927 | 100000 | 681501500 | 34750 | 34750 | 34750 | 34750 | 170 |
| 529 | 20240927 | 095900 | 675594000 | 34750 | 34750 | 34800 | 34750 | 401 |
| 530 | 20240927 | 095800 | 661656750 | 34750 | 34750 | 34800 | 34750 | 4 |
| 531 | 20240927 | 095700 | 661517650 | 34750 | 34800 | 34800 | 34750 | 27 |
| 532 | 20240927 | 095600 | 660578350 | 34800 | 34750 | 34800 | 34750 | 101 |
| 533 | 20240927 | 095500 | 657067000 | 34750 | 34750 | 34750 | 34700 | 60 |
| 534 | 20240927 | 095400 | 654982050 | 34750 | 34750 | 34750 | 34700 | 373 |
| 535 | 20240927 | 095300 | 642021600 | 34800 | 34700 | 34800 | 34700 | 232 |
| 536 | 20240927 | 095200 | 633949800 | 34750 | 34800 | 34800 | 34700 | 152 |
| 537 | 20240927 | 095100 | 628662900 | 34750 | 34750 | 34750 | 34700 | 99 |
| 538 | 20240927 | 095000 | 625224850 | 34750 | 34750 | 34750 | 34750 | 46 |
| 539 | 20240927 | 094900 | 623626350 | 34700 | 34800 | 34800 | 34700 | 2 |
| 540 | 20240927 | 094800 | 623556850 | 34750 | 34750 | 34750 | 34750 | 263 |
| 541 | 20240927 | 094700 | 614417600 | 34750 | 34750 | 34800 | 34750 | 56 |
| 542 | 20240927 | 094600 | 612470550 | 34750 | 34750 | 34750 | 34750 | 92 |
| 543 | 20240927 | 094500 | 609273550 | 34750 | 34800 | 34800 | 34750 | 3 |
| 544 | 20240927 | 094400 | 609169250 | 34800 | 34750 | 34800 | 34750 | 153 |
| 545 | 20240927 | 094300 | 603844900 | 34750 | 34750 | 34750 | 34750 | 1 |
| 546 | 20240927 | 094200 | 603810150 | 34750 | 34750 | 34750 | 34750 | 292 |
| 547 | 20240927 | 094100 | 593663150 | 34750 | 34750 | 34750 | 34750 | 44 |
| 548 | 20240927 | 094000 | 592134150 | 34750 | 34800 | 34800 | 34750 | 140 |
| 549 | 20240927 | 093900 | 587267100 | 34800 | 34800 | 34800 | 34750 | 52 |
| 550 | 20240927 | 093800 | 585459550 | 34800 | 34750 | 34800 | 34750 | 57 |
| 551 | 20240927 | 093700 | 583476000 | 34800 | 34800 | 34850 | 34800 | 979 |
| 552 | 20240927 | 093600 | 549406100 | 34800 | 34800 | 34800 | 34800 | 101 |
| 553 | 20240927 | 093500 | 545891300 | 34800 | 34850 | 34850 | 34800 | 250 |
| 554 | 20240927 | 093400 | 537190950 | 34850 | 34850 | 34850 | 34800 | 399 |
| 555 | 20240927 | 093300 | 523300900 | 34800 | 34850 | 34850 | 34800 | 624 |
| 556 | 20240927 | 093200 | 501581000 | 34800 | 34750 | 34850 | 34750 | 1163 |
| 557 | 20240927 | 093100 | 461132250 | 34750 | 34800 | 34800 | 34750 | 16 |
| 558 | 20240927 | 093000 | 460576150 | 34800 | 34700 | 34800 | 34700 | 36 |
| 559 | 20240927 | 092900 | 459326550 | 34800 | 34800 | 34800 | 34750 | 1137 |
| 560 | 20240927 | 092800 | 419808950 | 34800 | 34750 | 34800 | 34750 | 4 |
| 561 | 20240927 | 092700 | 419669850 | 34800 | 34800 | 34850 | 34750 | 143 |
| 562 | 20240927 | 092600 | 414693550 | 34800 | 34750 | 34800 | 34750 | 1255 |
| 563 | 20240927 | 092500 | 371062450 | 34700 | 34700 | 34750 | 34700 | 127 |
| 564 | 20240927 | 092400 | 366655500 | 34700 | 34700 | 34700 | 34650 | 239 |
| 565 | 20240927 | 092300 | 358362250 | 34700 | 34800 | 34800 | 34650 | 986 |
| 566 | 20240927 | 092200 | 324139000 | 34800 | 34800 | 34800 | 34750 | 23 |
| 567 | 20240927 | 092100 | 323338700 | 34800 | 34750 | 34800 | 34750 | 36 |
| 568 | 20240927 | 092000 | 322087400 | 34750 | 34800 | 34800 | 34750 | 272 |
| 569 | 20240927 | 091900 | 312623150 | 34850 | 34850 | 34850 | 34850 | 161 |
| 570 | 20240927 | 091800 | 307012300 | 34850 | 34850 | 34900 | 34850 | 571 |
| 571 | 20240927 | 091700 | 287087800 | 34850 | 34800 | 34850 | 34800 | 470 |
| 572 | 20240927 | 091600 | 270714650 | 34850 | 34800 | 34850 | 34750 | 238 |
| 573 | 20240927 | 091500 | 262432400 | 34800 | 34750 | 34800 | 34750 | 91 |
| 574 | 20240927 | 091400 | 259266000 | 34750 | 34600 | 34750 | 34550 | 1753 |
| 575 | 20240927 | 091300 | 198521400 | 34550 | 34550 | 34550 | 34500 | 78 |
| 576 | 20240927 | 091200 | 195827700 | 34550 | 34400 | 34600 | 34400 | 435 |
| 577 | 20240927 | 091100 | 180833200 | 34400 | 34550 | 34550 | 34400 | 338 |
| 578 | 20240927 | 091000 | 169170950 | 34550 | 34600 | 34600 | 34550 | 1043 |
| 579 | 20240927 | 090900 | 133104650 | 34600 | 34700 | 34750 | 34600 | 238 |
| 580 | 20240927 | 090800 | 124839700 | 34550 | 34700 | 34750 | 34550 | 187 |
| 581 | 20240927 | 090700 | 118359350 | 34550 | 34650 | 34650 | 34550 | 106 |
| 582 | 20240927 | 090600 | 114688200 | 34650 | 34750 | 34750 | 34550 | 126 |
| 583 | 20240927 | 090500 | 110324350 | 34600 | 34700 | 34700 | 34600 | 106 |
| 584 | 20240927 | 090400 | 106652550 | 34700 | 34700 | 34700 | 34600 | 345 |
| 585 | 20240927 | 090300 | 94691300 | 34550 | 34700 | 34750 | 34550 | 65 |
| 586 | 20240927 | 090200 | 92440950 | 34550 | 34550 | 34550 | 34550 | 0 |
| 587 | 20240927 | 090100 | 92440950 | 34550 | 34700 | 34850 | 34450 | 1221 |
| 588 | 20240927 | 090000 | 50255550 | 34850 | 34700 | 34850 | 34650 | 1425 |