31 KiB
31 KiB
| 1 | stockBusinessDate | stockConclusionTime | accumulatedTradingAmount | currentStockPrice | stockOpenningPrice | highestStockPrice | lowestStockPrice | conclusionVolume |
|---|---|---|---|---|---|---|---|---|
| 2 | 20240927 | 184000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 3 | 20240927 | 183900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 4 | 20240927 | 183800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 5 | 20240927 | 183700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 6 | 20240927 | 183600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 7 | 20240927 | 183500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 8 | 20240927 | 183400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 9 | 20240927 | 183300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 10 | 20240927 | 183200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 11 | 20240927 | 183100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 12 | 20240927 | 183000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 13 | 20240927 | 182900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 14 | 20240927 | 182800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 15 | 20240927 | 182700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 16 | 20240927 | 182600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 17 | 20240927 | 182500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 18 | 20240927 | 182400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 19 | 20240927 | 182300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 20 | 20240927 | 182200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 21 | 20240927 | 182100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 22 | 20240927 | 182000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 23 | 20240927 | 181900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 24 | 20240927 | 181800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 25 | 20240927 | 181700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 26 | 20240927 | 181600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 27 | 20240927 | 181500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 28 | 20240927 | 181400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 29 | 20240927 | 181300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 30 | 20240927 | 181200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 31 | 20240927 | 181100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 32 | 20240927 | 181000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 33 | 20240927 | 180900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 34 | 20240927 | 180800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 35 | 20240927 | 180700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 36 | 20240927 | 180600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 37 | 20240927 | 180500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 38 | 20240927 | 180400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 39 | 20240927 | 180300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 40 | 20240927 | 180200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 41 | 20240927 | 180100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 42 | 20240927 | 180000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 43 | 20240927 | 175900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 44 | 20240927 | 175800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 45 | 20240927 | 175700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 46 | 20240927 | 175600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 47 | 20240927 | 175500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 48 | 20240927 | 175400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 49 | 20240927 | 175300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 50 | 20240927 | 175200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 51 | 20240927 | 175100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 52 | 20240927 | 175000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 53 | 20240927 | 174900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 54 | 20240927 | 174800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 55 | 20240927 | 174700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 56 | 20240927 | 174600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 57 | 20240927 | 174500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 58 | 20240927 | 174400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 59 | 20240927 | 174300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 60 | 20240927 | 174200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 61 | 20240927 | 174100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 62 | 20240927 | 174000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 63 | 20240927 | 173900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 64 | 20240927 | 173800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 65 | 20240927 | 173700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 66 | 20240927 | 173600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 67 | 20240927 | 173500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 68 | 20240927 | 173400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 69 | 20240927 | 173300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 70 | 20240927 | 173200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 71 | 20240927 | 173100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 72 | 20240927 | 173000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 73 | 20240927 | 172900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 74 | 20240927 | 172800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 75 | 20240927 | 172700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 76 | 20240927 | 172600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 77 | 20240927 | 172500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 78 | 20240927 | 172400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 79 | 20240927 | 172300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 80 | 20240927 | 172200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 81 | 20240927 | 172100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 82 | 20240927 | 172000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 83 | 20240927 | 171900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 84 | 20240927 | 171800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 85 | 20240927 | 171700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 86 | 20240927 | 171600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 87 | 20240927 | 171500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 88 | 20240927 | 171400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 89 | 20240927 | 171300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 90 | 20240927 | 171200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 91 | 20240927 | 171100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 92 | 20240927 | 171000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 93 | 20240927 | 170900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 94 | 20240927 | 170800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 95 | 20240927 | 170700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 96 | 20240927 | 170600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 97 | 20240927 | 170500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 98 | 20240927 | 170400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 99 | 20240927 | 170300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 100 | 20240927 | 170200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 101 | 20240927 | 170100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 102 | 20240927 | 170000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 103 | 20240927 | 165900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 104 | 20240927 | 165800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 105 | 20240927 | 165700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 106 | 20240927 | 165600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 107 | 20240927 | 165500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 108 | 20240927 | 165400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 109 | 20240927 | 165300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 110 | 20240927 | 165200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 111 | 20240927 | 165100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 112 | 20240927 | 165000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 113 | 20240927 | 164900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 114 | 20240927 | 164800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 115 | 20240927 | 164700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 116 | 20240927 | 164600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 117 | 20240927 | 164500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 118 | 20240927 | 164400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 119 | 20240927 | 164300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 120 | 20240927 | 164200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 121 | 20240927 | 164100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 122 | 20240927 | 164000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 123 | 20240927 | 163900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 124 | 20240927 | 163800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 125 | 20240927 | 163700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 126 | 20240927 | 163600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 127 | 20240927 | 163500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 128 | 20240927 | 163400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 129 | 20240927 | 163300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 130 | 20240927 | 163200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 131 | 20240927 | 163100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 132 | 20240927 | 163000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 133 | 20240927 | 162900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 134 | 20240927 | 162800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 135 | 20240927 | 162700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 136 | 20240927 | 162600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 137 | 20240927 | 162500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 138 | 20240927 | 162400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 139 | 20240927 | 162300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 140 | 20240927 | 162200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 141 | 20240927 | 162100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 142 | 20240927 | 162000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 143 | 20240927 | 161900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 144 | 20240927 | 161800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 145 | 20240927 | 161700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 146 | 20240927 | 161600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 147 | 20240927 | 161500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 148 | 20240927 | 161400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 149 | 20240927 | 161300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 150 | 20240927 | 161200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 151 | 20240927 | 161100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 152 | 20240927 | 161000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 153 | 20240927 | 160900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 154 | 20240927 | 160800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 155 | 20240927 | 160700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 156 | 20240927 | 160600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 157 | 20240927 | 160500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 158 | 20240927 | 160400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 159 | 20240927 | 160300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 160 | 20240927 | 160200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 161 | 20240927 | 160100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 162 | 20240927 | 160000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 163 | 20240927 | 155900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 164 | 20240927 | 155800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 165 | 20240927 | 155700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 166 | 20240927 | 155600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 167 | 20240927 | 155500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 168 | 20240927 | 155400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 169 | 20240927 | 155300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 170 | 20240927 | 155200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 171 | 20240927 | 155100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 172 | 20240927 | 155000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 173 | 20240927 | 154900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 174 | 20240927 | 154800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 175 | 20240927 | 154700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 176 | 20240927 | 154600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 177 | 20240927 | 154500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 178 | 20240927 | 154400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 179 | 20240927 | 154300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 180 | 20240927 | 154200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 181 | 20240927 | 154100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 182 | 20240927 | 154000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 183 | 20240927 | 153900 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 184 | 20240927 | 153800 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 185 | 20240927 | 153700 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 186 | 20240927 | 153600 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 187 | 20240927 | 153500 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 188 | 20240927 | 153400 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 189 | 20240927 | 153300 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 190 | 20240927 | 153200 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 191 | 20240927 | 153100 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 0 |
| 192 | 20240927 | 153000 | 4574630200 | 24100 | 24100 | 24100 | 24100 | 1309 |
| 193 | 20240927 | 152900 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 194 | 20240927 | 152800 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 195 | 20240927 | 152700 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 196 | 20240927 | 152600 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 197 | 20240927 | 152500 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 198 | 20240927 | 152400 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 199 | 20240927 | 152300 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 200 | 20240927 | 152200 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 201 | 20240927 | 152100 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 202 | 20240927 | 152000 | 4543083300 | 24150 | 24150 | 24150 | 24150 | 0 |
| 203 | 20240927 | 151900 | 4543083300 | 24150 | 24150 | 24150 | 24000 | 414 |
| 204 | 20240927 | 151800 | 4533124050 | 24050 | 24200 | 24200 | 24050 | 132 |
| 205 | 20240927 | 151700 | 4529940900 | 24200 | 24150 | 24200 | 24150 | 133 |
| 206 | 20240927 | 151600 | 4526722350 | 24000 | 24050 | 24150 | 24000 | 836 |
| 207 | 20240927 | 151500 | 4506609350 | 24050 | 24150 | 24150 | 24050 | 179 |
| 208 | 20240927 | 151400 | 4502288250 | 24150 | 24150 | 24150 | 24150 | 187 |
| 209 | 20240927 | 151300 | 4497772200 | 24150 | 24100 | 24150 | 24050 | 475 |
| 210 | 20240927 | 151200 | 4486325600 | 24200 | 24200 | 24200 | 24150 | 302 |
| 211 | 20240927 | 151100 | 4479023150 | 24200 | 24150 | 24200 | 24150 | 202 |
| 212 | 20240927 | 151000 | 4474134850 | 24200 | 24200 | 24200 | 24150 | 436 |
| 213 | 20240927 | 150900 | 4463584050 | 24200 | 24150 | 24200 | 24100 | 554 |
| 214 | 20240927 | 150800 | 4450189100 | 24150 | 24200 | 24200 | 24100 | 1122 |
| 215 | 20240927 | 150700 | 4423078950 | 24200 | 24200 | 24200 | 24150 | 567 |
| 216 | 20240927 | 150600 | 4409357750 | 24150 | 24150 | 24150 | 24100 | 857 |
| 217 | 20240927 | 150500 | 4388662600 | 24150 | 24100 | 24150 | 24050 | 190 |
| 218 | 20240927 | 150400 | 4384075500 | 24100 | 24100 | 24100 | 24050 | 347 |
| 219 | 20240927 | 150300 | 4375716650 | 24100 | 24050 | 24150 | 24050 | 1116 |
| 220 | 20240927 | 150200 | 4348829850 | 24100 | 24100 | 24100 | 24050 | 304 |
| 221 | 20240927 | 150100 | 4341505150 | 24050 | 24050 | 24100 | 24000 | 531 |
| 222 | 20240927 | 150000 | 4328734650 | 24050 | 24050 | 24050 | 24050 | 506 |
| 223 | 20240927 | 145900 | 4316565350 | 24000 | 24100 | 24100 | 24000 | 670 |
| 224 | 20240927 | 145800 | 4300452850 | 24100 | 24100 | 24100 | 24100 | 403 |
| 225 | 20240927 | 145700 | 4290740550 | 24050 | 24050 | 24100 | 24050 | 548 |
| 226 | 20240927 | 145600 | 4277553500 | 24050 | 24050 | 24050 | 24050 | 320 |
| 227 | 20240927 | 145500 | 4269857500 | 24050 | 24050 | 24050 | 24000 | 351 |
| 228 | 20240927 | 145400 | 4261418150 | 24000 | 24050 | 24050 | 24000 | 658 |
| 229 | 20240927 | 145300 | 4245600100 | 24050 | 24050 | 24050 | 24050 | 308 |
| 230 | 20240927 | 145200 | 4238192700 | 24000 | 24000 | 24000 | 24000 | 509 |
| 231 | 20240927 | 145100 | 4225976700 | 24050 | 24050 | 24050 | 24050 | 319 |
| 232 | 20240927 | 145000 | 4218304750 | 24050 | 24000 | 24050 | 23950 | 619 |
| 233 | 20240927 | 144900 | 4203433150 | 24000 | 24000 | 24000 | 24000 | 275 |
| 234 | 20240927 | 144800 | 4196833150 | 24000 | 24050 | 24050 | 24000 | 312 |
| 235 | 20240927 | 144700 | 4189342300 | 24000 | 24000 | 24000 | 23950 | 378 |
| 236 | 20240927 | 144600 | 4180270350 | 24000 | 24000 | 24000 | 24000 | 285 |
| 237 | 20240927 | 144500 | 4173430350 | 24000 | 24000 | 24000 | 24000 | 281 |
| 238 | 20240927 | 144400 | 4166686350 | 24000 | 23950 | 24000 | 23900 | 376 |
| 239 | 20240927 | 144300 | 4157680550 | 24000 | 23950 | 24000 | 23900 | 354 |
| 240 | 20240927 | 144200 | 4149194750 | 23950 | 23950 | 24000 | 23950 | 266 |
| 241 | 20240927 | 144100 | 4142817800 | 23950 | 23950 | 23950 | 23900 | 333 |
| 242 | 20240927 | 144000 | 4134845700 | 23900 | 23950 | 23950 | 23900 | 639 |
| 243 | 20240927 | 143900 | 4119560700 | 23950 | 23900 | 23950 | 23900 | 330 |
| 244 | 20240927 | 143800 | 4111664700 | 23950 | 23950 | 23950 | 23950 | 244 |
| 245 | 20240927 | 143700 | 4105820900 | 23900 | 23900 | 23950 | 23900 | 337 |
| 246 | 20240927 | 143600 | 4097753950 | 23950 | 23900 | 23950 | 23900 | 417 |
| 247 | 20240927 | 143500 | 4087774900 | 23900 | 23900 | 23900 | 23900 | 283 |
| 248 | 20240927 | 143400 | 4081011200 | 23900 | 23900 | 23900 | 23850 | 162 |
| 249 | 20240927 | 143300 | 4077139900 | 23900 | 23900 | 23900 | 23850 | 281 |
| 250 | 20240927 | 143200 | 4070424250 | 23900 | 23900 | 23950 | 23750 | 2112 |
| 251 | 20240927 | 143100 | 4020107000 | 23950 | 23950 | 23950 | 23950 | 149 |
| 252 | 20240927 | 143000 | 4016538450 | 23900 | 23950 | 23950 | 23900 | 237 |
| 253 | 20240927 | 142900 | 4010863300 | 23950 | 23950 | 23950 | 23900 | 355 |
| 254 | 20240927 | 142800 | 4002361900 | 23950 | 23900 | 23950 | 23900 | 171 |
| 255 | 20240927 | 142700 | 3998268150 | 23900 | 23900 | 23900 | 23850 | 514 |
| 256 | 20240927 | 142600 | 3985997400 | 23900 | 23900 | 23900 | 23900 | 437 |
| 257 | 20240927 | 142500 | 3975553100 | 23850 | 23900 | 23900 | 23850 | 241 |
| 258 | 20240927 | 142400 | 3969793950 | 23900 | 23900 | 23900 | 23850 | 530 |
| 259 | 20240927 | 142300 | 3957146200 | 23900 | 23900 | 23900 | 23850 | 186 |
| 260 | 20240927 | 142200 | 3952701550 | 23900 | 23900 | 23900 | 23850 | 463 |
| 261 | 20240927 | 142100 | 3941651450 | 23900 | 23950 | 23950 | 23900 | 624 |
| 262 | 20240927 | 142000 | 3926730300 | 23900 | 23950 | 23950 | 23900 | 254 |
| 263 | 20240927 | 141900 | 3920653750 | 23900 | 23950 | 23950 | 23900 | 782 |
| 264 | 20240927 | 141800 | 3901929250 | 23950 | 23900 | 23950 | 23900 | 355 |
| 265 | 20240927 | 141700 | 3893438600 | 23950 | 23950 | 23950 | 23900 | 313 |
| 266 | 20240927 | 141600 | 3885945500 | 23950 | 23950 | 23950 | 23900 | 168 |
| 267 | 20240927 | 141500 | 3881924400 | 23950 | 23900 | 23950 | 23900 | 147 |
| 268 | 20240927 | 141400 | 3878404500 | 23950 | 23950 | 23950 | 23950 | 165 |
| 269 | 20240927 | 141300 | 3874452750 | 23900 | 23900 | 23950 | 23900 | 194 |
| 270 | 20240927 | 141200 | 3869809700 | 23900 | 23950 | 23950 | 23900 | 292 |
| 271 | 20240927 | 141100 | 3862819550 | 23950 | 23850 | 23950 | 23850 | 163 |
| 272 | 20240927 | 141000 | 3858920350 | 23950 | 23900 | 23950 | 23900 | 319 |
| 273 | 20240927 | 140900 | 3851293750 | 23900 | 23900 | 23950 | 23850 | 515 |
| 274 | 20240927 | 140800 | 3838985000 | 23900 | 23900 | 23900 | 23850 | 141 |
| 275 | 20240927 | 140700 | 3835615850 | 23900 | 23850 | 23900 | 23850 | 124 |
| 276 | 20240927 | 140600 | 3832653000 | 23900 | 23900 | 23900 | 23900 | 203 |
| 277 | 20240927 | 140500 | 3827801300 | 23900 | 23900 | 23900 | 23850 | 143 |
| 278 | 20240927 | 140400 | 3824384350 | 23900 | 23900 | 23900 | 23850 | 478 |
| 279 | 20240927 | 140300 | 3812975050 | 23850 | 23850 | 23850 | 23850 | 790 |
| 280 | 20240927 | 140200 | 3794133550 | 23850 | 23900 | 23950 | 23850 | 241 |
| 281 | 20240927 | 140100 | 3788375500 | 23900 | 23950 | 23950 | 23900 | 270 |
| 282 | 20240927 | 140000 | 3781916200 | 23950 | 23950 | 23950 | 23900 | 197 |
| 283 | 20240927 | 135900 | 3777198800 | 23950 | 23900 | 23950 | 23900 | 136 |
| 284 | 20240927 | 135800 | 3773943850 | 23850 | 23950 | 23950 | 23850 | 206 |
| 285 | 20240927 | 135700 | 3769014300 | 23950 | 23950 | 23950 | 23900 | 244 |
| 286 | 20240927 | 135600 | 3763171800 | 23900 | 24000 | 24000 | 23900 | 1357 |
| 287 | 20240927 | 135500 | 3730700650 | 23950 | 24000 | 24000 | 23950 | 486 |
| 288 | 20240927 | 135400 | 3719036700 | 23950 | 23950 | 24000 | 23950 | 283 |
| 289 | 20240927 | 135300 | 3712251350 | 24000 | 23950 | 24000 | 23950 | 167 |
| 290 | 20240927 | 135200 | 3708244100 | 24000 | 24000 | 24000 | 23950 | 216 |
| 291 | 20240927 | 135100 | 3703063200 | 24000 | 24000 | 24000 | 23950 | 211 |
| 292 | 20240927 | 135000 | 3698001150 | 23950 | 23950 | 24000 | 23950 | 163 |
| 293 | 20240927 | 134900 | 3694096150 | 24000 | 23950 | 24000 | 23950 | 328 |
| 294 | 20240927 | 134800 | 3686235000 | 24000 | 23900 | 24000 | 23900 | 361 |
| 295 | 20240927 | 134700 | 3677584650 | 23950 | 23950 | 23950 | 23950 | 128 |
| 296 | 20240927 | 134600 | 3674519050 | 23950 | 23900 | 23950 | 23900 | 317 |
| 297 | 20240927 | 134500 | 3666935450 | 23950 | 23900 | 23950 | 23900 | 117 |
| 298 | 20240927 | 134400 | 3664134050 | 23950 | 23950 | 23950 | 23900 | 417 |
| 299 | 20240927 | 134300 | 3654152900 | 23950 | 23900 | 23950 | 23900 | 142 |
| 300 | 20240927 | 134200 | 3650752700 | 23900 | 23900 | 23900 | 23850 | 190 |
| 301 | 20240927 | 134100 | 3646212450 | 23900 | 23950 | 23950 | 23900 | 222 |
| 302 | 20240927 | 134000 | 3640901450 | 23900 | 23900 | 23900 | 23850 | 152 |
| 303 | 20240927 | 133900 | 3637272000 | 23900 | 23850 | 23900 | 23850 | 192 |
| 304 | 20240927 | 133800 | 3632684350 | 23900 | 23950 | 23950 | 23900 | 469 |
| 305 | 20240927 | 133700 | 3621471800 | 23950 | 23950 | 23950 | 23900 | 142 |
| 306 | 20240927 | 133600 | 3618071900 | 23950 | 23900 | 23950 | 23900 | 82 |
| 307 | 20240927 | 133500 | 3616108750 | 23950 | 23900 | 23950 | 23900 | 154 |
| 308 | 20240927 | 133400 | 3612424300 | 23850 | 23900 | 23900 | 23850 | 89 |
| 309 | 20240927 | 133300 | 3610297950 | 23900 | 23900 | 23900 | 23850 | 365 |
| 310 | 20240927 | 133200 | 3601577700 | 23900 | 23900 | 23900 | 23900 | 117 |
| 311 | 20240927 | 133100 | 3598781400 | 23900 | 23900 | 23900 | 23850 | 171 |
| 312 | 20240927 | 133000 | 3594695250 | 23850 | 23900 | 23900 | 23850 | 156 |
| 313 | 20240927 | 132900 | 3590968700 | 23850 | 23900 | 23900 | 23850 | 164 |
| 314 | 20240927 | 132800 | 3587052150 | 23900 | 23900 | 23900 | 23900 | 71 |
| 315 | 20240927 | 132700 | 3585355250 | 23850 | 23850 | 23900 | 23850 | 174 |
| 316 | 20240927 | 132600 | 3581200350 | 23850 | 23900 | 23900 | 23850 | 149 |
| 317 | 20240927 | 132500 | 3577642200 | 23900 | 23900 | 23950 | 23900 | 217 |
| 318 | 20240927 | 132400 | 3572455050 | 23900 | 23900 | 23950 | 23900 | 138 |
| 319 | 20240927 | 132300 | 3569155200 | 23850 | 23900 | 23900 | 23850 | 81 |
| 320 | 20240927 | 132200 | 3567220050 | 23900 | 23900 | 23900 | 23900 | 122 |
| 321 | 20240927 | 132100 | 3564304250 | 23900 | 23900 | 23900 | 23900 | 134 |
| 322 | 20240927 | 132000 | 3561101650 | 23900 | 23900 | 23900 | 23850 | 153 |
| 323 | 20240927 | 131900 | 3557445400 | 23900 | 23900 | 23950 | 23900 | 202 |
| 324 | 20240927 | 131800 | 3552615100 | 23900 | 23950 | 23950 | 23900 | 168 |
| 325 | 20240927 | 131700 | 3548597400 | 23900 | 23900 | 23950 | 23900 | 91 |
| 326 | 20240927 | 131600 | 3546420000 | 23900 | 23900 | 23900 | 23900 | 102 |
| 327 | 20240927 | 131500 | 3543982200 | 23900 | 23900 | 23900 | 23900 | 535 |
| 328 | 20240927 | 131400 | 3531195700 | 23950 | 23950 | 23950 | 23900 | 136 |
| 329 | 20240927 | 131300 | 3527941950 | 23950 | 23950 | 23950 | 23900 | 155 |
| 330 | 20240927 | 131200 | 3524230950 | 23950 | 23950 | 23950 | 23900 | 297 |
| 331 | 20240927 | 131100 | 3517118100 | 23950 | 23950 | 24000 | 23900 | 1108 |
| 332 | 20240927 | 131000 | 3490581400 | 23950 | 23900 | 23950 | 23900 | 234 |
| 333 | 20240927 | 130900 | 3484982500 | 23900 | 23850 | 23900 | 23850 | 620 |
| 334 | 20240927 | 130800 | 3470165250 | 23850 | 23900 | 23900 | 23850 | 160 |
| 335 | 20240927 | 130700 | 3466343250 | 23850 | 23900 | 23900 | 23850 | 149 |
| 336 | 20240927 | 130600 | 3462784500 | 23900 | 23900 | 23900 | 23850 | 92 |
| 337 | 20240927 | 130500 | 3460586650 | 23900 | 23850 | 23900 | 23850 | 315 |
| 338 | 20240927 | 130400 | 3453069450 | 23900 | 23950 | 23950 | 23850 | 262 |
| 339 | 20240927 | 130300 | 3446810800 | 23900 | 23950 | 24000 | 23900 | 228 |
| 340 | 20240927 | 130200 | 3441355750 | 23950 | 23900 | 23950 | 23900 | 338 |
| 341 | 20240927 | 130100 | 3433261400 | 23950 | 23950 | 23950 | 23950 | 123 |
| 342 | 20240927 | 130000 | 3430315550 | 23900 | 23900 | 23950 | 23900 | 827 |
| 343 | 20240927 | 125900 | 3410516550 | 23900 | 23950 | 23950 | 23850 | 156 |
| 344 | 20240927 | 125800 | 3406786600 | 23900 | 23950 | 23950 | 23900 | 287 |
| 345 | 20240927 | 125700 | 3399924800 | 23900 | 23850 | 23900 | 23800 | 1452 |
| 346 | 20240927 | 125600 | 3365241600 | 23800 | 23850 | 23850 | 23800 | 127 |
| 347 | 20240927 | 125500 | 3362213450 | 23850 | 23850 | 23850 | 23800 | 93 |
| 348 | 20240927 | 125400 | 3359996200 | 23850 | 23800 | 23850 | 23800 | 124 |
| 349 | 20240927 | 125300 | 3357039950 | 23800 | 23800 | 23800 | 23800 | 282 |
| 350 | 20240927 | 125200 | 3350328350 | 23800 | 23800 | 23800 | 23750 | 152 |
| 351 | 20240927 | 125100 | 3346711500 | 23800 | 23800 | 23800 | 23750 | 1071 |
| 352 | 20240927 | 125000 | 3321222450 | 23800 | 23750 | 23800 | 23750 | 139 |
| 353 | 20240927 | 124900 | 3317915000 | 23800 | 23800 | 23800 | 23750 | 130 |
| 354 | 20240927 | 124800 | 3314821050 | 23800 | 23750 | 23800 | 23750 | 385 |
| 355 | 20240927 | 124700 | 3305675550 | 23750 | 23700 | 23750 | 23700 | 207 |
| 356 | 20240927 | 124600 | 3300763500 | 23700 | 23700 | 23700 | 23650 | 309 |
| 357 | 20240927 | 124500 | 3293441000 | 23700 | 23650 | 23700 | 23650 | 89 |
| 358 | 20240927 | 124400 | 3291332800 | 23650 | 23700 | 23700 | 23650 | 138 |
| 359 | 20240927 | 124300 | 3288065400 | 23700 | 23700 | 23700 | 23650 | 357 |
| 360 | 20240927 | 124200 | 3279607750 | 23750 | 23650 | 23750 | 23650 | 212 |
| 361 | 20240927 | 124100 | 3274578600 | 23700 | 23750 | 23750 | 23700 | 152 |
| 362 | 20240927 | 124000 | 3270972850 | 23750 | 23750 | 23750 | 23750 | 105 |
| 363 | 20240927 | 123900 | 3268479100 | 23750 | 23750 | 23750 | 23700 | 184 |
| 364 | 20240927 | 123800 | 3264109600 | 23750 | 23750 | 23750 | 23750 | 88 |
| 365 | 20240927 | 123700 | 3262019600 | 23700 | 23750 | 23750 | 23700 | 99 |
| 366 | 20240927 | 123600 | 3259669100 | 23750 | 23700 | 23750 | 23700 | 113 |
| 367 | 20240927 | 123500 | 3256986450 | 23750 | 23750 | 23750 | 23700 | 126 |
| 368 | 20240927 | 123400 | 3253994700 | 23750 | 23750 | 23750 | 23700 | 99 |
| 369 | 20240927 | 123300 | 3251646700 | 23750 | 23750 | 23750 | 23600 | 373 |
| 370 | 20240927 | 123200 | 3242814450 | 23750 | 23750 | 23750 | 23700 | 115 |
| 371 | 20240927 | 123100 | 3240083950 | 23750 | 23750 | 23750 | 23700 | 161 |
| 372 | 20240927 | 123000 | 3236260950 | 23750 | 23750 | 23750 | 23750 | 68 |
| 373 | 20240927 | 122900 | 3234645950 | 23700 | 23750 | 23750 | 23700 | 154 |
| 374 | 20240927 | 122800 | 3230989300 | 23750 | 23750 | 23750 | 23700 | 116 |
| 375 | 20240927 | 122700 | 3228235050 | 23750 | 23700 | 23750 | 23700 | 89 |
| 376 | 20240927 | 122600 | 3226123800 | 23700 | 23700 | 23700 | 23700 | 124 |
| 377 | 20240927 | 122500 | 3223185000 | 23700 | 23700 | 23750 | 23650 | 397 |
| 378 | 20240927 | 122400 | 3213774300 | 23700 | 23700 | 23700 | 23650 | 101 |
| 379 | 20240927 | 122300 | 3211381350 | 23700 | 23650 | 23700 | 23650 | 132 |
| 380 | 20240927 | 122200 | 3208253700 | 23700 | 23700 | 23700 | 23700 | 106 |
| 381 | 20240927 | 122100 | 3205741500 | 23700 | 23700 | 23700 | 23650 | 113 |
| 382 | 20240927 | 122000 | 3203064150 | 23650 | 23650 | 23650 | 23600 | 622 |
| 383 | 20240927 | 121900 | 3188370000 | 23600 | 23650 | 23650 | 23600 | 30 |
| 384 | 20240927 | 121800 | 3187661250 | 23650 | 23600 | 23650 | 23600 | 58 |
| 385 | 20240927 | 121700 | 3186289750 | 23600 | 23650 | 23650 | 23600 | 64 |
| 386 | 20240927 | 121600 | 3184776900 | 23650 | 23650 | 23650 | 23600 | 75 |
| 387 | 20240927 | 121500 | 3183003900 | 23600 | 23600 | 23650 | 23600 | 58 |
| 388 | 20240927 | 121400 | 3181633150 | 23600 | 23650 | 23650 | 23600 | 274 |
| 389 | 20240927 | 121300 | 3175163200 | 23650 | 23700 | 23700 | 23650 | 52 |
| 390 | 20240927 | 121200 | 3173931550 | 23700 | 23700 | 23700 | 23650 | 269 |
| 391 | 20240927 | 121100 | 3167567000 | 23700 | 23700 | 23700 | 23700 | 59 |
| 392 | 20240927 | 121000 | 3166168700 | 23650 | 23650 | 23700 | 23650 | 243 |
| 393 | 20240927 | 120900 | 3160418900 | 23700 | 23700 | 23700 | 23700 | 352 |
| 394 | 20240927 | 120800 | 3152076500 | 23650 | 23750 | 23750 | 23650 | 179 |
| 395 | 20240927 | 120700 | 3147834350 | 23750 | 23700 | 23750 | 23700 | 39 |
| 396 | 20240927 | 120600 | 3146908850 | 23700 | 23700 | 23700 | 23700 | 138 |
| 397 | 20240927 | 120500 | 3143638250 | 23700 | 23700 | 23700 | 23650 | 268 |
| 398 | 20240927 | 120400 | 3137287400 | 23650 | 23700 | 23700 | 23550 | 668 |
| 399 | 20240927 | 120300 | 3121517350 | 23650 | 23650 | 23700 | 23650 | 107 |
| 400 | 20240927 | 120200 | 3118985900 | 23650 | 23700 | 23700 | 23650 | 67 |
| 401 | 20240927 | 120100 | 3117399350 | 23700 | 23750 | 23750 | 23650 | 219 |
| 402 | 20240927 | 120000 | 3112207000 | 23750 | 23750 | 23750 | 23750 | 355 |
| 403 | 20240927 | 115900 | 3103775750 | 23800 | 23800 | 23800 | 23750 | 269 |
| 404 | 20240927 | 115800 | 3097374650 | 23800 | 23800 | 23800 | 23750 | 147 |
| 405 | 20240927 | 115700 | 3093878150 | 23750 | 23750 | 23750 | 23750 | 24 |
| 406 | 20240927 | 115600 | 3093308150 | 23750 | 23750 | 23800 | 23700 | 591 |
| 407 | 20240927 | 115500 | 3079270750 | 23750 | 23800 | 23800 | 23750 | 105 |
| 408 | 20240927 | 115400 | 3076774400 | 23750 | 23800 | 23800 | 23750 | 102 |
| 409 | 20240927 | 115300 | 3074350100 | 23750 | 23800 | 23800 | 23750 | 141 |
| 410 | 20240927 | 115200 | 3071000100 | 23750 | 23750 | 23800 | 23750 | 163 |
| 411 | 20240927 | 115100 | 3067127900 | 23750 | 23750 | 23750 | 23700 | 457 |
| 412 | 20240927 | 115000 | 3056285100 | 23750 | 23750 | 23750 | 23750 | 257 |
| 413 | 20240927 | 114900 | 3050181350 | 23700 | 23750 | 23750 | 23700 | 38 |
| 414 | 20240927 | 114800 | 3049279600 | 23700 | 23700 | 23750 | 23700 | 97 |
| 415 | 20240927 | 114700 | 3046979750 | 23750 | 23700 | 23750 | 23700 | 77 |
| 416 | 20240927 | 114600 | 3045151100 | 23750 | 23750 | 23750 | 23750 | 72 |
| 417 | 20240927 | 114500 | 3043441100 | 23750 | 23750 | 23750 | 23700 | 119 |
| 418 | 20240927 | 114400 | 3040615600 | 23750 | 23750 | 23750 | 23750 | 113 |
| 419 | 20240927 | 114300 | 3037931850 | 23700 | 23700 | 23750 | 23700 | 75 |
| 420 | 20240927 | 114200 | 3036152600 | 23700 | 23750 | 23750 | 23700 | 120 |
| 421 | 20240927 | 114100 | 3033303350 | 23750 | 23700 | 23750 | 23700 | 68 |
| 422 | 20240927 | 114000 | 3031689100 | 23750 | 23750 | 23750 | 23750 | 37 |
| 423 | 20240927 | 113900 | 3030810350 | 23700 | 23750 | 23750 | 23700 | 99 |
| 424 | 20240927 | 113800 | 3028461550 | 23700 | 23700 | 23700 | 23700 | 74 |
| 425 | 20240927 | 113700 | 3026707750 | 23700 | 23650 | 23700 | 23650 | 431 |
| 426 | 20240927 | 113600 | 3016493800 | 23700 | 23700 | 23700 | 23700 | 118 |
| 427 | 20240927 | 113500 | 3013697200 | 23650 | 23700 | 23700 | 23650 | 33 |
| 428 | 20240927 | 113400 | 3012915950 | 23700 | 23700 | 23700 | 23650 | 241 |
| 429 | 20240927 | 113300 | 3007205000 | 23600 | 23700 | 23700 | 23600 | 1359 |
| 430 | 20240927 | 113200 | 2975117500 | 23700 | 23700 | 23700 | 23700 | 185 |
| 431 | 20240927 | 113100 | 2970733000 | 23650 | 23700 | 23700 | 23650 | 72 |
| 432 | 20240927 | 113000 | 2969027350 | 23650 | 23650 | 23700 | 23650 | 266 |
| 433 | 20240927 | 112900 | 2962727050 | 23650 | 23650 | 23700 | 23650 | 59 |
| 434 | 20240927 | 112800 | 2961329750 | 23650 | 23800 | 23800 | 23650 | 971 |
| 435 | 20240927 | 112700 | 2938293750 | 23800 | 23750 | 23800 | 23750 | 608 |
| 436 | 20240927 | 112600 | 2923850950 | 23750 | 23750 | 23750 | 23750 | 124 |
| 437 | 20240927 | 112500 | 2920905950 | 23800 | 23700 | 23800 | 23700 | 1139 |
| 438 | 20240927 | 112400 | 2893806450 | 23700 | 23700 | 23750 | 23700 | 791 |
| 439 | 20240927 | 112300 | 2875021350 | 23700 | 23700 | 23750 | 23700 | 44 |
| 440 | 20240927 | 112200 | 2873977400 | 23750 | 23750 | 23750 | 23700 | 99 |
| 441 | 20240927 | 112100 | 2871626900 | 23750 | 23650 | 23750 | 23650 | 57 |
| 442 | 20240927 | 112000 | 2870275750 | 23700 | 23750 | 23750 | 23700 | 200 |
| 443 | 20240927 | 111900 | 2865532850 | 23750 | 23750 | 23750 | 23700 | 88 |
| 444 | 20240927 | 111800 | 2863443600 | 23750 | 23750 | 23750 | 23700 | 56 |
| 445 | 20240927 | 111700 | 2862114350 | 23700 | 23750 | 23750 | 23700 | 102 |
| 446 | 20240927 | 111600 | 2859694600 | 23700 | 23750 | 23750 | 23700 | 72 |
| 447 | 20240927 | 111500 | 2857985400 | 23750 | 23700 | 23750 | 23700 | 93 |
| 448 | 20240927 | 111400 | 2855779900 | 23750 | 23750 | 23750 | 23700 | 177 |
| 449 | 20240927 | 111300 | 2851580400 | 23700 | 23750 | 23750 | 23700 | 230 |
| 450 | 20240927 | 111200 | 2846117950 | 23700 | 23750 | 23750 | 23700 | 46 |
| 451 | 20240927 | 111100 | 2845026200 | 23750 | 23750 | 23750 | 23700 | 98 |
| 452 | 20240927 | 111000 | 2842699600 | 23750 | 23700 | 23750 | 23700 | 107 |
| 453 | 20240927 | 110900 | 2840160150 | 23750 | 23750 | 23750 | 23750 | 55 |
| 454 | 20240927 | 110800 | 2838853900 | 23750 | 23700 | 23750 | 23700 | 182 |
| 455 | 20240927 | 110700 | 2834537000 | 23700 | 23750 | 23800 | 23700 | 181 |
| 456 | 20240927 | 110600 | 2830237450 | 23750 | 23850 | 23850 | 23750 | 356 |
| 457 | 20240927 | 110500 | 2821757950 | 23850 | 23850 | 23900 | 23850 | 98 |
| 458 | 20240927 | 110400 | 2819417900 | 23850 | 23900 | 23900 | 23850 | 331 |
| 459 | 20240927 | 110300 | 2811516900 | 23900 | 23750 | 23900 | 23750 | 1071 |
| 460 | 20240927 | 110200 | 2786023900 | 23750 | 23800 | 23800 | 23750 | 670 |
| 461 | 20240927 | 110100 | 2770105050 | 23800 | 23700 | 23800 | 23700 | 435 |
| 462 | 20240927 | 110000 | 2759772850 | 23700 | 23700 | 23700 | 23650 | 165 |
| 463 | 20240927 | 105900 | 2755863100 | 23700 | 23700 | 23700 | 23700 | 659 |
| 464 | 20240927 | 105800 | 2740244800 | 23700 | 23650 | 23700 | 23650 | 352 |
| 465 | 20240927 | 105700 | 2731903250 | 23650 | 23700 | 23700 | 23650 | 314 |
| 466 | 20240927 | 105600 | 2724461550 | 23650 | 23600 | 23650 | 23600 | 1176 |
| 467 | 20240927 | 105500 | 2696695400 | 23600 | 23600 | 23600 | 23550 | 114 |
| 468 | 20240927 | 105400 | 2694006100 | 23600 | 23600 | 23600 | 23550 | 199 |
| 469 | 20240927 | 105300 | 2689310450 | 23600 | 23500 | 23600 | 23500 | 796 |
| 470 | 20240927 | 105200 | 2670560700 | 23500 | 23500 | 23550 | 23500 | 98 |
| 471 | 20240927 | 105100 | 2668254100 | 23500 | 23550 | 23550 | 23500 | 113 |
| 472 | 20240927 | 105000 | 2665597700 | 23550 | 23550 | 23550 | 23550 | 54 |
| 473 | 20240927 | 104900 | 2664326000 | 23500 | 23500 | 23500 | 23500 | 1382 |
| 474 | 20240927 | 104800 | 2631849000 | 23450 | 23350 | 23450 | 23350 | 3840 |
| 475 | 20240927 | 104700 | 2541924650 | 23350 | 23400 | 23400 | 23350 | 37 |
| 476 | 20240927 | 104600 | 2541059600 | 23400 | 23400 | 23400 | 23350 | 104 |
| 477 | 20240927 | 104500 | 2538626150 | 23350 | 23250 | 23350 | 23250 | 1098 |
| 478 | 20240927 | 104400 | 2513023100 | 23250 | 23300 | 23300 | 23250 | 80 |
| 479 | 20240927 | 104300 | 2511159850 | 23300 | 23250 | 23300 | 23250 | 280 |
| 480 | 20240927 | 104200 | 2504646600 | 23250 | 23200 | 23250 | 23200 | 838 |
| 481 | 20240927 | 104100 | 2485173700 | 23200 | 23200 | 23200 | 23200 | 379 |
| 482 | 20240927 | 104000 | 2476380900 | 23150 | 23200 | 23200 | 23150 | 34 |
| 483 | 20240927 | 103900 | 2475592900 | 23200 | 23150 | 23200 | 23150 | 453 |
| 484 | 20240927 | 103800 | 2465091300 | 23150 | 23200 | 23200 | 23150 | 226 |
| 485 | 20240927 | 103700 | 2459852100 | 23200 | 23200 | 23200 | 23150 | 76 |
| 486 | 20240927 | 103600 | 2458089650 | 23200 | 23250 | 23250 | 23200 | 196 |
| 487 | 20240927 | 103500 | 2453541200 | 23250 | 23200 | 23250 | 23200 | 68 |
| 488 | 20240927 | 103400 | 2451961150 | 23200 | 23200 | 23200 | 23200 | 49 |
| 489 | 20240927 | 103300 | 2450824350 | 23200 | 23200 | 23200 | 23200 | 207 |
| 490 | 20240927 | 103200 | 2446021950 | 23250 | 23250 | 23250 | 23200 | 1051 |
| 491 | 20240927 | 103100 | 2421590850 | 23200 | 23250 | 23250 | 23200 | 136 |
| 492 | 20240927 | 103000 | 2418432100 | 23250 | 23250 | 23250 | 23200 | 563 |
| 493 | 20240927 | 102900 | 2405352700 | 23300 | 23200 | 23300 | 23150 | 2837 |
| 494 | 20240927 | 102800 | 2339594600 | 23150 | 23250 | 23300 | 23150 | 5230 |
| 495 | 20240927 | 102700 | 2218325200 | 23250 | 23250 | 23250 | 23250 | 1414 |
| 496 | 20240927 | 102600 | 2185449700 | 23250 | 23300 | 23350 | 23250 | 871 |
| 497 | 20240927 | 102500 | 2165190150 | 23250 | 23300 | 23300 | 23250 | 178 |
| 498 | 20240927 | 102400 | 2161045100 | 23300 | 23350 | 23350 | 23300 | 703 |
| 499 | 20240927 | 102300 | 2144658600 | 23350 | 23300 | 23350 | 23300 | 779 |
| 500 | 20240927 | 102200 | 2126507850 | 23300 | 23400 | 23400 | 23300 | 887 |
| 501 | 20240927 | 102100 | 2105822400 | 23400 | 23500 | 23500 | 23350 | 7144 |
| 502 | 20240927 | 102000 | 1938537200 | 23500 | 23500 | 23500 | 23450 | 338 |
| 503 | 20240927 | 101900 | 1930595000 | 23500 | 23500 | 23500 | 23500 | 743 |
| 504 | 20240927 | 101800 | 1913134500 | 23500 | 23500 | 23550 | 23500 | 729 |
| 505 | 20240927 | 101700 | 1896002950 | 23500 | 23500 | 23500 | 23500 | 127 |
| 506 | 20240927 | 101600 | 1893018450 | 23500 | 23500 | 23500 | 23450 | 83 |
| 507 | 20240927 | 101500 | 1891068750 | 23500 | 23500 | 23500 | 23500 | 206 |
| 508 | 20240927 | 101400 | 1886227750 | 23500 | 23450 | 23500 | 23450 | 532 |
| 509 | 20240927 | 101300 | 1873726500 | 23450 | 23500 | 23500 | 23450 | 1702 |
| 510 | 20240927 | 101200 | 1833739500 | 23500 | 23500 | 23500 | 23500 | 15 |
| 511 | 20240927 | 101100 | 1833387000 | 23500 | 23500 | 23500 | 23500 | 2 |
| 512 | 20240927 | 101000 | 1833340000 | 23550 | 23500 | 23550 | 23500 | 214 |
| 513 | 20240927 | 100900 | 1828302050 | 23550 | 23550 | 23550 | 23500 | 70 |
| 514 | 20240927 | 100800 | 1826654450 | 23500 | 23500 | 23550 | 23500 | 124 |
| 515 | 20240927 | 100700 | 1823737050 | 23500 | 23500 | 23500 | 23500 | 188 |
| 516 | 20240927 | 100600 | 1819319050 | 23550 | 23550 | 23550 | 23550 | 63 |
| 517 | 20240927 | 100500 | 1817835400 | 23550 | 23550 | 23550 | 23550 | 50 |
| 518 | 20240927 | 100400 | 1816657900 | 23550 | 23550 | 23550 | 23550 | 55 |
| 519 | 20240927 | 100300 | 1815362650 | 23550 | 23500 | 23550 | 23500 | 420 |
| 520 | 20240927 | 100200 | 1805471900 | 23500 | 23500 | 23550 | 23500 | 54 |
| 521 | 20240927 | 100100 | 1804202800 | 23500 | 23450 | 23500 | 23450 | 598 |
| 522 | 20240927 | 100000 | 1790156300 | 23450 | 23500 | 23500 | 23450 | 2085 |
| 523 | 20240927 | 095900 | 1741255150 | 23500 | 23500 | 23500 | 23450 | 1515 |
| 524 | 20240927 | 095800 | 1705709050 | 23500 | 23550 | 23550 | 23500 | 1212 |
| 525 | 20240927 | 095700 | 1677210850 | 23600 | 23550 | 23600 | 23550 | 337 |
| 526 | 20240927 | 095600 | 1669274450 | 23550 | 23500 | 23550 | 23500 | 163 |
| 527 | 20240927 | 095500 | 1665441400 | 23500 | 23600 | 23600 | 23500 | 2833 |
| 528 | 20240927 | 095400 | 1598630300 | 23600 | 23700 | 23700 | 23600 | 597 |
| 529 | 20240927 | 095300 | 1584531100 | 23700 | 23650 | 23700 | 23650 | 615 |
| 530 | 20240927 | 095200 | 1569971500 | 23650 | 23700 | 23700 | 23650 | 196 |
| 531 | 20240927 | 095100 | 1565327750 | 23800 | 23800 | 23800 | 23800 | 0 |
| 532 | 20240927 | 095000 | 1565327750 | 23800 | 23700 | 23800 | 23650 | 568 |
| 533 | 20240927 | 094900 | 1551879500 | 23700 | 23700 | 23750 | 23700 | 1316 |
| 534 | 20240927 | 094800 | 1520636400 | 23700 | 23700 | 23700 | 23700 | 1 |
| 535 | 20240927 | 094700 | 1520612700 | 23750 | 23800 | 23800 | 23700 | 785 |
| 536 | 20240927 | 094600 | 1501959050 | 23800 | 23800 | 23800 | 23800 | 68 |
| 537 | 20240927 | 094500 | 1500340650 | 23800 | 23800 | 23800 | 23750 | 23 |
| 538 | 20240927 | 094400 | 1499793300 | 23800 | 23800 | 23800 | 23800 | 57 |
| 539 | 20240927 | 094300 | 1498436700 | 23750 | 23800 | 23800 | 23750 | 178 |
| 540 | 20240927 | 094200 | 1494203150 | 23800 | 23750 | 23800 | 23750 | 141 |
| 541 | 20240927 | 094100 | 1490852350 | 23750 | 23750 | 23750 | 23750 | 84 |
| 542 | 20240927 | 094000 | 1488857350 | 23750 | 23800 | 23800 | 23750 | 134 |
| 543 | 20240927 | 093900 | 1485674800 | 23800 | 23800 | 23800 | 23750 | 11 |
| 544 | 20240927 | 093800 | 1485413050 | 23800 | 23750 | 23800 | 23700 | 525 |
| 545 | 20240927 | 093700 | 1472949300 | 23750 | 23750 | 23750 | 23700 | 132 |
| 546 | 20240927 | 093600 | 1469815450 | 23750 | 23700 | 23750 | 23700 | 51 |
| 547 | 20240927 | 093500 | 1468606700 | 23700 | 23700 | 23700 | 23650 | 185 |
| 548 | 20240927 | 093400 | 1464222350 | 23700 | 23700 | 23700 | 23650 | 274 |
| 549 | 20240927 | 093300 | 1457729150 | 23750 | 23650 | 23750 | 23600 | 1094 |
| 550 | 20240927 | 093200 | 1431860700 | 23600 | 23850 | 23850 | 23500 | 6480 |
| 551 | 20240927 | 093100 | 1278899850 | 23750 | 23800 | 23850 | 23750 | 387 |
| 552 | 20240927 | 093000 | 1269704700 | 23850 | 23750 | 23850 | 23750 | 49 |
| 553 | 20240927 | 092900 | 1268540550 | 23750 | 23750 | 23750 | 23750 | 342 |
| 554 | 20240927 | 092800 | 1260418050 | 23800 | 23700 | 23800 | 23700 | 204 |
| 555 | 20240927 | 092700 | 1255583050 | 23700 | 23850 | 23850 | 23700 | 3770 |
| 556 | 20240927 | 092600 | 1165915900 | 23850 | 23850 | 23950 | 23850 | 89 |
| 557 | 20240927 | 092500 | 1163793150 | 23850 | 23850 | 23850 | 23850 | 61 |
| 558 | 20240927 | 092400 | 1162338300 | 23800 | 23950 | 23950 | 23800 | 1804 |
| 559 | 20240927 | 092300 | 1119342400 | 24000 | 23900 | 24000 | 23850 | 1340 |
| 560 | 20240927 | 092200 | 1087359500 | 23900 | 23900 | 23950 | 23900 | 1595 |
| 561 | 20240927 | 092100 | 1049202200 | 23900 | 24150 | 24150 | 23900 | 8495 |
| 562 | 20240927 | 092000 | 844594300 | 24150 | 24150 | 24200 | 24100 | 683 |
| 563 | 20240927 | 091900 | 828103450 | 24150 | 24150 | 24150 | 24100 | 272 |
| 564 | 20240927 | 091800 | 821541950 | 24150 | 24150 | 24150 | 24150 | 31 |
| 565 | 20240927 | 091700 | 820793300 | 24100 | 24150 | 24200 | 24100 | 355 |
| 566 | 20240927 | 091600 | 812212200 | 24150 | 24200 | 24200 | 24150 | 473 |
| 567 | 20240927 | 091500 | 800786600 | 24200 | 24150 | 24200 | 24150 | 401 |
| 568 | 20240927 | 091400 | 791090700 | 24100 | 24050 | 24100 | 24050 | 276 |
| 569 | 20240927 | 091300 | 784445600 | 24050 | 24000 | 24100 | 24000 | 79 |
| 570 | 20240927 | 091200 | 782545550 | 24000 | 23800 | 24050 | 23800 | 1765 |
| 571 | 20240927 | 091100 | 740308000 | 23800 | 23900 | 23900 | 23750 | 3260 |
| 572 | 20240927 | 091000 | 662603550 | 23900 | 24050 | 24050 | 23850 | 7608 |
| 573 | 20240927 | 090900 | 480118800 | 24050 | 24200 | 24200 | 24050 | 1524 |
| 574 | 20240927 | 090800 | 443365550 | 24200 | 24200 | 24200 | 24150 | 595 |
| 575 | 20240927 | 090700 | 428980100 | 24250 | 24150 | 24250 | 24150 | 1124 |
| 576 | 20240927 | 090600 | 401788650 | 24150 | 24200 | 24200 | 24150 | 179 |
| 577 | 20240927 | 090500 | 397459050 | 24150 | 24150 | 24150 | 24100 | 517 |
| 578 | 20240927 | 090400 | 384988100 | 24200 | 24200 | 24200 | 24150 | 1001 |
| 579 | 20240927 | 090300 | 360783400 | 24200 | 24300 | 24300 | 24150 | 1619 |
| 580 | 20240927 | 090200 | 321562100 | 24300 | 24500 | 24500 | 24250 | 2539 |
| 581 | 20240927 | 090100 | 259665950 | 24450 | 24450 | 24500 | 24400 | 3526 |
| 582 | 20240927 | 090000 | 173545750 | 24450 | 24100 | 24500 | 24100 | 7109 |